Amundi MSCI Europe SRI Climate Paris Aligned - UCITS ETF DR (C)

EUSRI
🏛️ france →
85.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 76.84 76.98 76.72 76.72 0.0M
2023-12-28 77.03 77.03 76.60 76.63 0.0M
2023-12-27 76.89 76.89 76.50 76.65 0.0M
2023-12-22 76.29 76.62 76.22 76.49 0.0M
2023-12-21 76.59 76.69 76.40 76.61 0.0M
2023-12-20 76.68 76.80 76.48 76.80 0.0M
2023-12-19 76.40 76.68 76.40 76.61 0.0M
2023-12-18 76.29 76.52 76.16 76.18 0.0M
2023-12-15 76.50 76.63 76.35 76.48 0.0M
2023-12-14 76.90 77.04 76.19 76.32 0.0M
2023-12-13 75.92 76.13 75.81 75.81 0.0M
2023-12-12 75.99 75.99 75.67 75.72 0.0M
2023-12-11 75.81 75.81 75.49 75.77 0.0M
2023-12-08 75.81 75.75 75.20 75.61 0.0M
2023-12-07 75.20 75.22 75.10 75.15 0.0M
2023-12-06 75.04 75.37 75.04 75.37 0.0M
2023-12-05 75.04 75.05 74.47 75.05 0.0M
2023-12-04 74.58 74.70 74.45 74.56 0.0M
2023-12-01 74.21 74.67 74.18 74.67 0.0M
2023-11-30 73.81 74.08 73.63 74.04 0.0M
2023-11-29 73.31 73.84 73.30 73.70 0.1M
2023-11-28 73.30 73.30 72.94 73.25 0.1M
2023-11-27 73.30 73.73 73.55 73.55 0.0M
2023-11-24 73.30 73.61 73.30 73.61 0.0M
2023-11-23 73.29 73.38 73.22 73.38 0.0M
2023-11-22 73.12 73.34 73.10 73.32 0.0M
2023-11-21 73.12 73.04 72.88 72.91 0.0M
2023-11-20 72.84 73.09 72.78 72.92 0.0M
2023-11-17 72.59 73.10 72.59 72.95 0.1M
2023-11-16 72.54 72.67 72.30 72.30 0.1M
2023-11-15 72.54 73.22 72.61 72.76 0.1M
2023-11-14 72.61 72.50 71.28 72.45 0.0M
2023-11-13 71.32 71.41 71.10 71.41 0.0M
2023-11-10 71.32 71.14 70.66 70.88 0.0M
2023-11-09 71.14 71.53 70.74 71.50 0.0M
2023-11-08 70.13 70.81 70.13 70.77 0.0M
2023-11-07 70.23 70.42 70.11 70.31 0.0M
2023-11-06 70.38 70.38 70.11 70.16 0.0M
2023-11-03 70.37 70.59 70.08 70.37 0.0M
2023-11-02 69.52 70.22 69.52 70.11 0.0M
2023-11-01 68.61 69.08 68.32 68.97 0.0M
2023-10-31 68.61 68.64 68.07 68.50 0.0M
2023-10-30 68.10 68.20 67.80 67.85 0.0M
2023-10-27 68.10 68.13 67.58 67.66 0.0M
2023-10-26 67.79 68.12 67.17 67.99 0.0M
2023-10-25 68.12 68.30 67.69 68.23 0.0M
2023-10-24 68.10 68.31 67.81 68.25 0.0M
2023-10-23 67.78 67.80 67.40 67.79 0.0M
2023-10-20 67.78 68.26 67.66 67.66 0.0M
2023-10-19 69.05 69.24 68.69 68.73 0.0M
2023-10-18 69.05 70.03 69.45 69.45 0.0M
2023-10-17 69.96 70.40 70.13 70.30 0.0M
2023-10-16 70.72 70.72 70.34 70.65 0.0M
2023-10-13 71.05 71.05 70.41 70.50 0.0M
2023-10-12 71.55 71.55 71.21 71.21 0.0M
2023-10-11 71.55 71.13 70.90 71.12 0.0M
2023-10-10 70.90 71.06 70.40 71.06 0.0M
2023-10-09 70.40 69.77 69.63 69.64 0.0M
2023-10-06 69.53 69.98 69.35 69.98 0.0M
2023-10-05 69.37 69.46 69.28 69.28 0.0M
2023-10-04 69.37 69.34 68.64 69.13 0.0M
2023-10-03 69.55 69.87 68.87 68.93 0.1M
2023-10-02 70.54 70.76 69.70 69.76 0.0M
2023-09-29 70.54 71.10 70.45 70.45 0.0M
2023-09-28 70.54 69.96 69.42 69.96 0.0M
2023-09-27 69.77 70.22 69.72 69.72 0.0M
2023-09-26 70.06 70.23 69.79 69.89 0.0M
2023-09-25 70.06 70.86 70.23 70.44 0.0M
2023-09-22 70.69 71.15 70.69 70.85 0.0M
2023-09-21 70.69 71.89 71.12 71.12 0.0M
2023-09-20 71.77 72.34 71.68 72.28 0.0M
2023-09-19 71.54 71.85 71.28 71.36 0.0M
2023-09-18 72.44 72.44 71.63 71.72 0.0M
2023-09-15 73.02 73.47 72.61 72.61 0.0M
2023-09-14 71.65 72.60 71.60 72.48 0.0M
2023-09-13 71.44 71.57 71.16 71.50 0.0M
2023-09-12 72.27 72.27 71.76 71.76 0.0M
2023-09-11 72.05 72.43 72.02 72.15 0.0M
2023-09-08 72.02 72.02 71.32 71.79 0.0M
2023-09-07 71.71 71.95 71.55 71.87 0.0M
2023-09-06 71.88 72.12 71.76 71.97 0.0M
2023-09-05 72.04 72.44 71.95 72.21 0.0M
2023-09-04 72.81 73.00 72.46 72.50 0.0M
2023-09-01 72.30 72.66 72.30 72.57 0.0M
2023-08-31 72.42 72.82 72.31 72.31 0.0M
2023-08-30 72.57 72.57 72.36 72.51 0.0M
2023-08-29 72.22 72.56 72.01 72.55 0.0M
2023-08-28 72.01 72.05 71.57 72.05 0.0M
2023-08-25 71.01 71.51 71.01 71.17 0.0M
2023-08-24 72.33 72.33 71.18 71.23 0.0M
2023-08-23 71.32 71.57 71.31 71.57 0.0M
2023-08-22 71.06 71.47 71.06 71.08 0.0M
2023-08-21 70.80 70.96 70.68 70.69 0.0M
2023-08-18 70.83 70.83 70.35 70.71 0.0M
2023-08-17 71.49 71.55 71.15 71.15 0.0M
2023-08-16 71.76 72.03 71.76 71.80 0.0M
2023-08-15 72.45 72.45 71.48 71.74 0.0M
2023-08-14 72.14 72.44 72.14 72.39 0.0M
2023-08-11 72.78 72.98 72.20 72.20 0.0M
2023-08-10 72.79 73.38 72.76 73.20 0.0M
2023-08-09 72.97 72.99 72.35 72.47 0.0M
2023-08-08 71.91 72.47 71.91 72.47 0.0M
2023-08-07 72.05 72.20 71.85 72.20 0.0M
2023-08-04 71.95 72.20 71.71 72.19 0.0M
2023-08-03 72.08 72.17 71.88 72.14 0.0M
2023-08-02 72.44 72.75 72.44 72.51 0.0M
2023-08-01 74.00 74.00 73.39 73.45 0.0M
2023-07-31 74.05 74.27 73.96 74.14 0.0M
2023-07-28 74.09 74.34 74.01 74.18 0.0M
2023-07-27 73.47 74.56 73.47 74.44 0.0M
2023-07-26 73.37 73.37 72.70 73.13 0.0M
2023-07-25 73.04 73.57 72.93 73.57 0.0M
2023-07-24 72.93 73.21 72.93 72.99 0.0M
2023-07-21 72.80 73.12 72.79 73.12 0.0M
2023-07-20 72.69 72.97 72.69 72.97 0.0M
2023-07-19 73.01 73.14 72.84 72.84 0.0M
2023-07-18 72.36 72.67 72.36 72.67 0.0M
2023-07-17 72.58 72.88 72.38 72.55 0.0M
2023-07-14 72.70 73.03 72.70 73.01 0.0M
2023-07-13 72.47 73.00 72.43 72.87 0.0M
2023-07-12 71.27 72.53 71.27 72.44 0.0M
2023-07-11 71.07 71.34 70.83 71.25 0.0M
2023-07-10 70.45 70.81 70.42 70.81 0.0M
2023-07-07 70.40 70.69 70.36 70.68 0.0M
2023-07-06 71.84 71.84 70.50 70.63 0.0M
2023-07-05 72.45 72.45 72.26 72.28 0.0M
2023-07-04 72.70 73.01 72.70 72.93 0.0M
2023-07-03 73.19 73.19 72.73 72.79 0.0M
2023-06-30 72.09 72.94 72.09 72.94 0.0M
2023-06-29 72.06 72.07 71.91 72.06 0.0M
2023-06-28 71.60 72.09 71.60 72.02 0.0M
2023-06-27 71.48 71.48 71.06 71.27 0.0M
2023-06-26 71.33 71.33 71.03 71.21 0.0M
2023-06-23 71.09 71.34 71.09 71.14 0.0M
2023-06-22 70.95 71.44 70.72 71.44 0.0M
2023-06-21 71.83 71.83 71.56 71.56 0.0M
2023-06-20 72.20 72.42 72.18 72.21 0.0M
2023-06-19 73.23 73.23 72.58 72.58 0.0M
2023-06-16 73.19 73.63 73.19 73.40 0.0M
2023-06-15 73.07 73.19 72.61 73.12 0.0M
2023-06-14 72.96 73.38 72.96 73.38 0.0M
2023-06-13 72.90 73.07 72.60 73.07 0.0M
2023-06-12 72.71 72.94 72.60 72.63 0.0M
2023-06-09 72.72 72.72 72.21 72.42 0.0M
2023-06-08 72.39 72.75 72.39 72.67 0.0M
2023-06-07 72.94 73.15 72.75 72.90 0.0M
2023-06-06 72.93 73.28 72.93 73.28 0.0M
2023-06-05 73.27 73.45 72.90 72.95 0.2M
2023-06-02 72.59 73.26 72.50 73.26 0.0M
2023-06-01 72.16 72.47 71.96 72.28 0.1M
2023-05-31 72.08 72.60 71.75 71.76 0.0M
2023-05-30 73.17 73.38 72.70 72.70 0.0M
2023-05-29 73.48 73.57 72.99 73.20 0.0M
2023-05-26 72.66 73.37 72.44 73.26 0.0M
2023-05-25 72.57 72.63 72.40 72.48 0.0M
2023-05-24 73.01 73.01 72.31 72.41 0.0M
2023-05-23 74.19 74.19 73.81 73.83 0.0M
2023-05-22 74.42 74.52 74.25 74.44 0.0M
2023-05-19 74.21 74.62 74.21 74.40 0.0M
2023-05-18 73.78 73.99 73.78 74.10 0.0M
2023-05-17 73.55 73.76 73.46 73.58 0.0M
2023-05-16 73.79 74.03 73.65 73.78 0.0M
2023-05-15 74.40 74.46 74.06 74.20 0.0M
2023-05-12 74.00 74.28 73.91 74.11 0.0M
2023-05-11 73.78 74.05 73.68 73.83 0.0M
2023-05-10 73.84 73.84 73.30 73.43 0.0M
2023-05-09 73.96 73.96 73.32 73.79 0.0M
2023-05-08 73.84 74.20 73.84 74.12 0.0M
2023-05-05 73.24 73.72 73.16 73.72 0.0M
2023-05-04 72.79 73.02 72.27 72.93 0.1M
2023-05-03 73.36 73.50 73.27 73.44 0.0M
2023-05-02 73.92 74.10 73.04 73.08 0.0M
2023-04-28 73.64 73.90 73.21 73.90 0.0M
2023-04-27 73.02 73.36 73.02 73.36 0.0M
2023-04-26 73.54 73.54 72.99 73.17 0.0M
2023-04-25 73.90 73.98 73.77 73.93 0.0M
2023-04-24 74.31 74.33 74.14 74.30 0.0M
2023-04-21 73.93 74.39 73.88 74.39 0.0M
2023-04-20 73.67 73.81 73.47 73.81 0.0M
2023-04-19 73.59 73.66 73.39 73.66 0.0M
2023-04-18 73.66 74.05 73.56 73.85 0.0M
2023-04-17 73.56 73.59 73.47 73.49 0.0M
2023-04-14 73.25 73.49 73.23 73.49 0.0M
2023-04-13 73.02 73.09 72.91 73.09 0.0M
2023-04-12 72.58 73.00 72.58 72.67 0.0M
2023-04-11 72.87 72.87 72.31 72.47 0.0M
2023-04-06 71.87 72.27 71.87 72.27 0.0M
2023-04-05 71.84 71.94 71.71 71.88 0.0M
2023-04-04 72.25 72.48 71.96 71.96 0.0M
2023-04-03 72.12 72.12 71.75 71.95 0.0M
2023-03-31 71.65 72.22 71.63 72.22 0.0M
2023-03-30 71.34 71.67 71.29 71.67 0.0M
2023-03-29 70.30 70.87 70.28 70.87 0.0M
2023-03-28 70.49 70.49 69.83 69.91 0.0M
2023-03-27 70.37 70.37 70.09 70.14 0.0M
2023-03-24 70.05 70.05 69.35 69.65 0.0M
2023-03-23 69.79 70.35 69.79 70.25 0.0M
2023-03-22 70.04 70.46 70.04 70.23 0.0M
2023-03-21 69.78 70.27 69.78 70.07 0.0M
2023-03-20 68.37 69.55 68.37 69.22 0.0M
2023-03-17 69.87 69.87 68.29 68.60 0.0M
2023-03-16 69.33 69.42 68.47 69.39 0.0M
2023-03-15 69.72 69.94 68.43 68.48 0.0M
2023-03-14 69.09 70.15 68.94 69.88 0.0M
2023-03-13 69.96 69.96 68.62 68.96 0.0M
2023-03-10 70.42 70.63 69.97 70.34 0.0M
2023-03-09 71.04 71.32 70.90 71.32 0.0M
2023-03-08 70.85 71.24 70.83 71.24 0.0M
2023-03-07 71.77 72.05 71.26 71.35 0.0M
2023-03-06 72.13 72.13 71.79 71.92 0.0M
2023-03-03 71.78 71.96 71.57 71.96 0.0M
2023-03-02 70.54 71.37 70.54 71.37 0.0M
2023-03-01 71.36 71.74 70.78 70.93 0.0M
2023-02-28 71.12 71.58 71.12 71.26 0.1M
2023-02-27 71.10 71.68 71.10 71.46 0.0M
2023-02-24 71.61 71.61 70.52 70.52 0.0M
2023-02-23 71.59 71.61 71.38 71.38 0.0M
2023-02-22 71.17 71.47 70.79 71.39 0.0M
2023-02-21 71.34 71.56 71.11 71.37 0.0M
2023-02-20 72.04 72.04 71.55 71.69 0.1M
2023-02-17 71.11 71.88 71.11 71.72 0.0M
2023-02-16 72.09 72.18 71.53 71.88 0.0M
2023-02-15 71.24 71.83 71.20 71.83 0.0M
2023-02-14 71.54 71.71 71.28 71.31 0.0M
2023-02-13 70.69 71.47 70.69 71.47 0.0M
2023-02-10 70.99 70.99 70.11 70.65 0.0M
2023-02-09 71.86 72.05 71.51 71.62 0.0M
2023-02-08 71.85 71.91 71.30 71.31 0.0M
2023-02-07 71.39 71.39 70.89 71.13 0.0M
2023-02-06 71.09 71.36 70.89 71.25 0.0M
2023-02-03 71.13 71.76 70.98 71.76 0.0M
2023-02-02 70.56 71.41 70.56 71.25 0.0M
2023-02-01 70.37 70.53 70.11 70.21 0.0M
2023-01-31 70.30 70.30 69.61 70.21 0.0M
2023-01-30 70.06 70.38 69.87 70.37 0.0M
2023-01-27 70.24 70.50 70.18 70.50 0.0M
2023-01-26 70.41 70.58 70.31 70.31 0.0M
2023-01-25 70.04 70.10 69.51 70.10 0.0M
2023-01-24 70.51 70.51 69.76 70.18 0.0M
2023-01-23 70.27 70.39 69.95 70.36 0.0M
2023-01-20 69.84 69.99 69.71 69.99 0.0M
2023-01-19 70.51 70.51 69.73 69.73 0.0M
2023-01-18 70.75 71.04 70.69 70.81 0.0M
2023-01-17 70.43 70.85 70.26 70.85 0.0M
2023-01-16 70.40 70.48 70.12 70.45 0.0M
2023-01-13 69.59 70.08 69.59 69.99 0.0M
2023-01-12 69.32 69.58 69.24 69.42 0.0M
2023-01-11 69.02 69.41 69.02 69.31 0.0M
2023-01-10 68.97 69.10 68.80 68.92 0.0M
2023-01-09 68.93 69.50 68.93 69.38 0.0M
2023-01-06 67.82 68.78 67.82 68.78 0.0M
2023-01-05 67.92 68.25 67.91 68.02 0.0M
2023-01-04 67.41 68.29 67.41 68.29 0.0M
2023-01-03 66.00 67.14 66.00 66.79 0.0M
2023-01-02 65.89 66.39 65.84 66.39 0.0M