Amundi MSCI EM SRI Cl Paris Aligned UCITS ETF DRA

EMSRI
🏛️ germany →
59.71
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
2024-12-30 52.81 52.89 52.64 52.64 0.0M
2024-12-27 53.19 53.24 52.84 52.93 0.0M
2024-12-23 53.29 53.41 53.18 53.23 0.0M
2024-12-20 52.86 53.36 52.45 53.36 0.0M
2024-12-19 53.15 53.25 53.10 53.25 0.0M
2024-12-18 53.99 54.03 53.68 53.68 0.0M
2024-12-17 53.83 53.83 53.45 53.52 0.0M
2024-12-16 54.11 54.25 53.98 53.99 0.0M
2024-12-13 54.35 54.41 53.92 53.92 0.0M
2024-12-12 54.71 54.77 54.31 54.34 0.0M
2024-12-11 54.16 54.71 54.16 54.71 0.0M
2024-12-10 53.94 54.26 53.94 54.15 0.0M
2024-12-09 54.10 54.80 54.10 54.58 0.0M
2024-12-06 53.48 53.67 53.48 53.48 0.0M
2024-12-05 53.56 53.72 53.50 53.72 0.0M
2024-12-04 53.60 53.75 53.43 53.75 0.0M
2024-12-03 53.51 53.56 52.80 53.23 0.0M
2024-12-02 52.97 53.42 52.95 53.42 0.0M
2024-11-29 52.10 52.55 52.10 52.55 0.0M
2024-11-28 52.39 52.53 52.34 52.37 0.0M
2024-11-27 53.42 53.42 52.60 52.60 0.0M
2024-11-26 53.05 53.22 52.96 53.10 0.0M
2024-11-25 53.48 53.48 53.03 53.03 0.0M
2024-11-22 53.18 53.67 53.18 53.59 0.0M
2024-11-21 52.78 53.22 52.71 53.22 0.0M
2024-11-20 53.14 53.23 52.94 52.94 0.0M
2024-11-19 53.36 53.36 52.69 52.97 0.0M
2024-11-18 52.81 52.99 52.64 52.99 0.0M
2024-11-15 52.77 52.95 52.63 52.79 0.0M
2024-11-14 52.52 52.73 52.52 52.59 0.0M
2024-11-13 52.93 53.07 52.65 52.65 0.0M
2024-11-12 53.01 53.23 52.78 52.78 0.0M
2024-11-11 53.74 53.75 53.27 53.27 0.0M
2024-11-08 54.10 54.10 53.37 53.49 0.0M
2024-11-07 54.10 54.49 54.10 54.39 0.0M
2024-11-06 53.98 53.98 53.31 53.38 0.0M
2024-11-05 53.42 53.42 53.23 53.40 0.0M
2024-11-04 52.81 53.01 52.72 53.01 0.0M
2024-11-01 52.50 52.72 52.35 52.55 0.0M
2024-10-31 52.49 52.49 51.99 52.44 0.0M
2024-10-30 53.28 53.28 52.85 52.85 0.0M
2024-10-29 53.58 53.89 53.44 53.72 0.0M
2024-10-28 53.80 53.83 53.59 53.77 0.0M
2024-10-25 53.79 53.79 53.67 53.77 0.0M
2024-10-24 53.88 53.88 53.30 53.30 0.0M
2024-10-23 54.23 54.33 53.85 53.85 0.0M
2024-10-22 53.90 53.98 53.55 53.79 0.0M
2024-10-21 53.75 53.95 53.59 53.95 0.0M
2024-10-18 54.46 54.66 54.25 54.36 0.0M
2024-10-17 53.86 53.86 53.57 53.59 0.0M
2024-10-16 53.64 53.94 53.54 53.94 0.0M
2024-10-15 53.90 53.98 53.50 53.54 0.0M
2024-10-14 54.56 54.56 54.08 54.18 0.0M
2024-10-11 54.11 54.74 54.01 54.54 0.0M
2024-10-10 54.44 54.49 54.02 54.32 0.0M
2024-10-09 53.96 54.68 53.73 54.68 0.0M
2024-10-08 54.48 54.48 53.45 54.10 0.0M
2024-10-07 55.66 55.70 55.42 55.64 0.0M
2024-10-04 54.99 55.03 54.74 54.89 0.0M
2024-10-03 54.88 54.98 54.35 54.80 0.0M
2024-10-02 54.90 55.17 54.57 54.57 0.0M
2024-10-01 53.59 53.89 53.35 53.81 0.0M
2024-09-30 54.08 54.08 53.44 53.51 0.0M
2024-09-27 54.04 54.21 53.84 54.06 0.0M
2024-09-26 52.71 53.86 52.71 53.53 0.0M
2024-09-25 51.38 51.96 51.38 51.91 0.0M
2024-09-24 51.60 52.02 51.56 52.02 0.0M
2024-09-23 50.53 50.97 50.53 50.92 0.0M
2024-09-20 50.36 50.53 50.36 50.36 0.0M
2024-09-19 50.24 50.38 50.12 50.38 0.0M
2024-09-18 49.93 49.94 49.56 49.56 0.0M
2024-09-17 49.95 50.06 49.95 49.96 0.0M
2024-09-16 49.71 49.78 49.66 49.67 0.0M
2024-09-13 49.77 49.78 49.54 49.72 0.0M
2024-09-12 49.66 49.66 49.37 49.47 0.0M
2024-09-11 48.95 49.07 48.58 48.78 0.0M
2024-09-10 48.78 48.93 48.73 48.80 0.0M
2024-09-09 48.74 48.89 48.66 48.81 0.0M
2024-09-06 48.98 49.16 48.23 48.23 0.0M
2024-09-05 49.04 49.17 48.97 49.07 0.0M
2024-09-04 48.59 49.14 48.59 48.92 0.0M
2024-09-03 49.78 49.85 49.22 49.22 0.0M
2024-09-02 49.95 50.00 49.75 50.00 0.0M
2024-08-30 50.06 50.06 49.84 50.01 0.0M
2024-08-29 49.45 49.86 49.45 49.78 0.0M
2024-08-28 49.34 49.64 49.22 49.22 0.0M
2024-08-27 49.34 49.46 49.26 49.30 0.0M
2024-08-26 49.51 49.65 49.27 49.27 0.0M
2024-08-23 49.35 49.58 49.35 49.58 0.0M
2024-08-22 49.57 49.68 49.25 49.25 0.0M
2024-08-21 49.71 49.85 49.70 49.70 0.0M
2024-08-20 50.17 50.23 49.76 49.77 0.0M
2024-08-19 50.00 50.16 49.94 50.11 0.0M
2024-08-16 49.90 50.05 49.76 49.87 0.0M
2024-08-15 48.99 49.63 48.96 49.63 0.0M
2024-08-14 48.82 48.99 48.78 48.78 0.0M
2024-08-13 48.83 48.97 48.69 48.97 0.0M
2024-08-12 48.67 48.90 48.64 48.64 0.0M
2024-08-09 48.64 48.98 48.62 48.62 0.0M
2024-08-08 47.60 48.41 47.53 48.31 0.0M
2024-08-07 47.83 48.21 47.66 48.02 0.0M
2024-08-06 47.01 47.14 46.67 47.03 0.0M
2024-08-05 46.17 46.67 45.61 46.57 0.0M
2024-08-02 48.99 48.99 48.02 48.02 0.0M
2024-08-01 50.24 50.43 50.13 50.13 0.0M
2024-07-31 50.01 50.39 50.01 50.39 0.0M
2024-07-30 49.24 49.34 49.18 49.18 0.0M
2024-07-29 49.50 49.69 49.26 49.26 0.0M
2024-07-26 49.18 49.45 49.18 49.38 0.0M
2024-07-25 48.85 48.95 48.74 48.88 0.0M
2024-07-24 49.57 49.73 49.30 49.30 0.0M
2024-07-23 49.67 49.99 49.67 49.99 0.0M
2024-07-22 49.77 50.05 49.73 49.93 0.0M
2024-07-19 49.96 49.96 49.47 49.47 0.0M
2024-07-18 50.36 50.44 50.14 50.14 0.0M
2024-07-17 50.63 50.63 50.19 50.19 0.0M
2024-07-16 50.69 50.92 50.56 50.56 0.0M
2024-07-15 50.99 50.99 50.61 50.61 0.0M
2024-07-12 51.22 51.27 51.14 51.25 0.0M
2024-07-11 51.15 51.22 50.85 50.85 0.0M
2024-07-10 50.57 50.80 50.57 50.64 0.0M
2024-07-09 50.54 50.62 50.41 50.43 0.0M
2024-07-08 50.39 50.47 50.32 50.40 0.0M
2024-07-05 50.49 50.52 50.17 50.22 0.0M
2024-07-04 50.44 50.49 50.25 50.25 0.0M
2024-07-03 49.89 50.48 49.89 50.48 0.0M
2024-07-02 49.64 49.78 49.42 49.42 0.0M
2024-07-01 49.95 49.95 49.71 49.93 0.0M
2024-06-28 49.98 50.18 49.91 50.04 0.0M
2024-06-27 49.84 49.91 49.70 49.70 0.0M
2024-06-26 50.11 50.11 49.70 49.80 0.0M
2024-06-25 49.79 49.82 49.53 49.53 0.0M
2024-06-24 49.74 50.01 49.64 49.90 0.0M
2024-06-21 49.99 50.07 49.67 49.67 0.0M
2024-06-20 50.25 50.25 49.85 49.86 0.0M
2024-06-19 50.23 50.27 50.08 50.22 0.0M
2024-06-18 49.53 49.86 49.53 49.79 0.0M
2024-06-17 49.41 49.45 49.26 49.26 0.0M
2024-06-14 49.23 49.35 49.06 49.13 0.0M
2024-06-13 49.01 49.03 48.79 48.79 0.0M
2024-06-12 48.88 49.06 48.72 48.99 0.0M
2024-06-11 48.87 48.88 48.75 48.79 0.0M
2024-06-10 48.68 48.88 48.59 48.87 0.0M
2024-06-07 48.69 48.80 48.57 48.63 0.0M
2024-06-06 48.42 48.71 48.42 48.61 0.0M
2024-06-05 48.23 48.46 48.15 48.46 0.0M
2024-06-04 47.71 47.71 47.34 47.50 0.0M
2024-06-03 48.30 48.30 47.71 47.77 0.0M
2024-05-31 47.68 47.68 47.34 47.36 0.0M
2024-05-30 47.83 47.97 47.81 47.96 0.0M
2024-05-29 48.45 48.45 48.16 48.16 0.0M
2024-05-28 48.98 48.98 48.75 48.75 0.0M
2024-05-27 49.05 49.17 49.04 49.10 0.0M
2024-05-24 48.81 49.03 48.81 48.88 0.0M
2024-05-23 49.42 49.54 49.10 49.18 0.0M
2024-05-22 49.61 49.70 49.47 49.47 0.0M
2024-05-21 49.55 49.66 49.48 49.62 0.0M
2024-05-20 50.27 50.27 49.96 50.07 0.0M
2024-05-17 50.16 50.35 50.14 50.35 0.0M
2024-05-16 49.98 50.24 49.96 50.12 0.0M
2024-05-15 49.85 49.98 49.75 49.95 0.0M
2024-05-14 49.68 49.81 49.61 49.70 0.0M
2024-05-13 49.66 49.75 49.62 49.71 0.0M
2024-05-10 49.30 49.75 49.30 49.51 0.0M
2024-05-09 49.06 49.21 49.02 49.13 0.0M
2024-05-08 49.07 49.07 48.77 48.94 0.0M
2024-05-07 49.35 49.35 49.00 49.07 0.0M
2024-05-06 49.40 49.60 49.33 49.44 0.0M
2024-05-03 49.00 49.24 48.87 49.14 0.0M
2024-05-02 48.84 48.95 48.58 48.95 0.0M
2024-04-30 48.35 48.35 47.92 47.92 0.0M
2024-04-29 48.23 48.38 48.10 48.24 0.0M
2024-04-26 47.54 47.92 47.51 47.92 0.0M
2024-04-25 47.10 47.10 46.85 46.88 0.0M
2024-04-24 47.61 47.61 47.20 47.20 0.0M
2024-04-23 47.42 47.42 47.05 47.21 0.0M
2024-04-22 46.75 46.96 46.75 46.79 0.0M
2024-04-19 46.10 46.38 46.03 46.33 0.0M
2024-04-18 46.93 46.93 46.52 46.76 0.0M
2024-04-17 46.59 46.70 46.37 46.37 0.0M
2024-04-16 46.85 46.85 46.57 46.58 0.0M
2024-04-15 47.87 47.87 47.47 47.47 0.0M
2024-04-12 48.26 48.26 47.54 47.61 0.0M
2024-04-11 48.42 48.42 48.14 48.14 0.0M
2024-04-10 48.53 48.54 47.96 47.98 0.0M
2024-04-09 48.20 48.37 48.16 48.21 0.0M
2024-04-08 47.79 47.95 47.73 47.88 0.0M
2024-04-05 47.47 47.63 47.38 47.58 0.0M
2024-04-04 47.53 47.89 47.53 47.89 0.0M
2024-04-03 47.63 47.63 47.37 47.50 0.0M
2024-04-02 48.33 48.33 47.88 47.96 0.0M
2024-03-28 47.84 47.94 47.71 47.93 0.0M
2024-03-27 47.57 47.67 47.50 47.55 0.0M
2024-03-26 47.89 47.89 47.70 47.74 0.0M
2024-03-25 47.92 47.92 47.66 47.72 0.0M
2024-03-22 47.83 47.89 47.70 47.73 0.0M
2024-03-21 48.00 48.14 47.97 48.09 0.0M
2024-03-20 47.39 47.64 47.33 47.60 0.0M
2024-03-19 47.55 47.55 47.30 47.45 0.0M
2024-03-18 47.97 47.97 47.65 47.67 0.0M
2024-03-15 48.02 48.09 47.87 47.89 0.0M
2024-03-14 48.50 48.50 48.20 48.22 0.0M
2024-03-13 48.24 48.29 48.09 48.29 0.0M
2024-03-12 48.22 48.37 48.16 48.27 0.0M
2024-03-11 47.70 47.90 47.64 47.83 0.0M
2024-03-08 47.52 47.68 47.46 47.46 0.0M
2024-03-07 47.15 47.49 47.15 47.36 0.0M
2024-03-06 47.49 47.63 47.46 47.54 0.0M
2024-03-05 47.18 47.23 47.03 47.13 0.0M
2024-03-04 47.89 47.89 47.44 47.51 0.0M
2024-03-01 47.80 47.90 47.52 47.88 0.0M
2024-02-29 47.32 47.32 47.01 47.31 0.0M
2024-02-28 47.34 47.34 46.90 46.90 0.0M
2024-02-27 47.31 47.47 47.31 47.41 0.0M
2024-02-26 47.11 47.21 47.04 47.06 0.0M
2024-02-23 47.51 47.51 47.26 47.27 0.0M
2024-02-22 47.51 47.55 47.40 47.40 0.0M
2024-02-21 47.44 47.47 47.31 47.31 0.0M
2024-02-20 47.26 47.37 47.11 47.11 0.0M
2024-02-19 47.17 47.38 47.17 47.30 0.0M
2024-02-16 47.44 47.55 47.36 47.36 0.0M
2024-02-15 47.01 47.07 46.94 46.94 0.0M
2024-02-14 46.66 46.92 46.66 46.80 0.0M
2024-02-13 47.13 47.33 46.43 46.44 0.0M
2024-02-12 46.82 47.44 46.71 47.37 0.0M
2024-02-09 46.72 46.80 46.56 46.67 0.0M
2024-02-08 46.88 46.88 46.66 46.66 0.0M
2024-02-07 46.87 47.00 46.80 46.87 0.0M
2024-02-06 46.70 46.94 46.60 46.94 0.0M
2024-02-05 45.90 46.08 45.78 45.92 0.0M
2024-02-02 46.01 46.01 45.77 45.77 0.0M
2024-02-01 45.77 45.92 45.68 45.86 0.0M
2024-01-31 45.39 45.61 45.24 45.61 0.0M
2024-01-30 45.58 45.58 45.34 45.39 0.0M
2024-01-29 45.89 46.04 45.74 45.74 0.0M
2024-01-26 45.58 45.89 45.58 45.78 0.0M
2024-01-25 45.67 45.84 45.65 45.77 0.0M
2024-01-24 45.59 45.96 45.59 45.87 0.0M
2024-01-23 44.85 45.37 44.77 45.21 0.0M
2024-01-22 44.62 44.82 44.62 44.72 0.0M
2024-01-19 44.99 45.11 44.83 44.88 0.0M
2024-01-18 44.86 45.06 44.86 45.00 0.0M
2024-01-17 44.67 44.71 44.52 44.60 0.0M
2024-01-16 45.71 45.79 45.57 45.64 0.0M
2024-01-15 46.17 46.19 45.91 45.91 0.0M
2024-01-12 46.02 46.46 46.02 46.30 0.0M
2024-01-11 46.38 46.38 45.93 45.93 0.0M
2024-01-10 46.09 46.14 45.82 45.84 0.0M
2024-01-09 46.30 46.30 46.00 46.08 0.0M
2024-01-08 46.21 46.51 46.09 46.51 0.0M
2024-01-05 46.59 46.73 46.42 46.73 0.0M
2024-01-04 46.93 46.93 46.63 46.71 0.0M
2024-01-03 47.04 47.04 46.70 46.88 0.0M
2024-01-02 47.35 47.35 47.01 47.05 0.0M