Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Amundi MSCI Europe SRI Climate Paris Aligned - UCITS ETF DR (D) (EDSRI.MI)

64.80
-0.25
(-0.38%)
As of 9:15:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202564.8064.8064.8064.8064.8081
Apr 23, 202564.8465.2164.8465.0565.051,703
Apr 22, 202563.3463.3863.2063.9563.95179
Apr 17, 202563.7463.8063.3863.6063.602,116
Apr 16, 202563.4563.9063.3163.9063.901,597
Apr 15, 202563.6064.2463.6064.2464.24785
Apr 14, 202562.7263.2462.7263.2263.221,484
Apr 11, 202561.6361.6361.5161.6661.662,014
Apr 10, 202562.7862.7862.4761.7061.70149
Apr 9, 202560.0560.0559.7859.4459.4482
Apr 8, 202560.0861.3160.0861.3161.31365
Apr 7, 202558.6658.6658.5159.3059.3068
Apr 4, 202564.7964.8062.3262.3862.38217
Apr 3, 202565.0765.5365.0764.8764.87408
Apr 2, 202566.6166.6166.6166.6166.61-
Apr 1, 202566.3166.4766.2566.6166.61491
Mar 31, 202566.1366.1965.8465.9165.912,905
Mar 28, 202567.2467.2567.2466.8666.86371
Mar 27, 202567.0067.0066.9567.2867.2888
Mar 26, 202567.8567.8567.6367.4467.44233
Mar 25, 202567.9067.9167.9068.1168.11313
Mar 24, 202568.1568.1567.8367.8367.83552
Mar 21, 202567.8467.8667.7267.8967.89501
Mar 20, 202568.4468.5968.1668.4068.402,081
Mar 19, 202568.2568.3568.1868.5868.581,373
Mar 18, 202568.1968.2068.1968.1668.16196
Mar 17, 202567.4367.8667.4367.8767.87121
Mar 14, 202567.1167.1167.0867.3367.33210
Mar 13, 202566.9066.9066.8366.7466.74129
Mar 12, 202566.7766.9066.7766.8466.84347
Mar 11, 202567.5867.6366.5166.5166.511,656
Mar 10, 202568.5268.5267.7067.7067.70236
Mar 7, 202568.0968.0967.9568.4668.46132
Mar 6, 202569.0369.0369.0168.7368.7376
Mar 5, 202569.4269.4269.2969.0069.00139
Mar 4, 202569.6369.6369.0068.6168.61652
Mar 3, 202569.3069.9769.2969.9769.97647
Feb 28, 202569.5869.5869.5869.5869.58-
Feb 27, 202569.6169.6169.4569.5869.581,288
Feb 26, 202570.0170.0169.9470.1870.18780
Feb 25, 202569.8869.8869.8069.6669.66268
Feb 24, 202569.7070.0069.7069.7769.77216
Feb 21, 202569.9270.1569.8870.1570.15810
Feb 20, 202570.0370.0369.9669.7369.73570
Feb 19, 202570.2470.2469.5669.6569.65792
Feb 18, 202570.2270.2970.1370.3670.36484
Feb 17, 202570.1470.2070.0870.2770.27902
Feb 14, 202570.3070.3070.1070.0270.02794
Feb 13, 202569.5970.1469.4670.1470.141,443
Feb 12, 202569.6669.6669.5969.2469.24653
Feb 11, 202569.5069.5069.5069.5969.59595
Feb 10, 202569.2869.5669.2469.5669.56534
Feb 7, 202569.5369.5368.9868.9868.98530
Feb 6, 202569.2969.2969.2269.5969.59442
Feb 5, 202568.6068.6068.5168.8568.85375
Feb 4, 202568.2468.7268.1868.7668.76456
Feb 3, 202568.2068.2668.1368.4468.441,030
Jan 31, 202569.1669.1669.1669.0169.0126
Jan 30, 202568.9068.9068.8969.0769.07498
Jan 29, 202568.4968.4968.3868.3468.34161
Jan 28, 202568.0268.1168.0068.0068.001,655
Jan 27, 202567.6167.6167.5567.9567.95670
Jan 24, 202568.4468.4768.3968.1768.173,262
Jan 23, 202568.0868.0867.9768.2168.21212
Jan 22, 202568.1168.1368.0568.2368.23565
Jan 21, 202567.3467.5367.3067.5967.59307
Jan 20, 202567.3067.3367.2967.2567.25829
Jan 17, 202567.1667.1667.1167.2767.2771
Jan 16, 202566.5466.8266.4666.8266.821,050
Jan 15, 202565.5366.2065.4966.2466.24530
Jan 14, 202565.8465.8465.7765.3165.312,368
Jan 13, 202565.4265.4665.3165.4565.45449
Jan 10, 202566.6466.6466.5865.9665.96515
Jan 9, 202566.4066.4066.3366.6166.61247
Jan 8, 202566.6866.6866.4366.4366.431,435
Jan 7, 202566.6466.6466.6466.6166.61580
Jan 6, 202566.1066.2566.0266.5466.54378
Jan 3, 202566.0066.0065.8765.8765.87912
Jan 2, 202566.0366.4566.0366.4566.45250
Dec 30, 202465.7165.7165.3765.5165.51584
Dec 27, 202465.8165.8165.7065.9165.91421
Dec 23, 202465.2565.6365.2065.5165.515,095
Dec 20, 202465.4965.4964.8265.4065.40151
Dec 19, 202466.5266.5266.0566.1266.123,266
Dec 18, 202467.2767.2967.2567.2667.26428
Dec 17, 202467.0067.0066.9867.2067.201,105
Dec 16, 202467.2567.3767.1567.3767.371,144
Dec 13, 202467.5667.5667.2567.2567.25268
Dec 12, 202467.7667.7667.6467.6367.63301
Dec 11, 202467.4567.5167.3767.7967.791,322
Dec 10, 2024 1.46 Dividend
Dec 10, 202467.6467.7667.6067.4667.465,406
Dec 9, 202469.3269.3369.0969.2367.77585
Dec 6, 202469.0069.0068.9469.2267.76520
Dec 5, 202469.0069.0068.9368.9667.51412
Dec 4, 202468.5968.5968.5368.8167.3635
Dec 3, 202468.6968.6968.6368.5067.06304
Dec 2, 202467.7768.3767.7168.3766.93280
Nov 29, 202467.3367.3367.2767.8366.40390
Nov 28, 202467.5067.5067.4767.3365.91141
Nov 27, 202467.2467.2467.1167.0965.68270
Nov 26, 202467.3567.3567.2767.4266.00767
Nov 25, 202467.6367.6467.6367.6066.17396
Nov 22, 202466.8966.8966.8667.3565.93207
Nov 21, 202465.8765.9465.8066.5365.131,906
Nov 20, 202466.4966.4966.4066.0864.69318
Nov 19, 202466.3866.3866.2666.1164.7283
Nov 18, 202466.4466.4466.2266.3064.90467
Nov 15, 202466.7266.8666.4166.4165.01573
Nov 14, 202466.5767.0366.5767.1865.761,049
Nov 13, 202466.5166.5866.3466.5865.181,120
Nov 12, 202467.4567.5166.9266.6665.252,716
Nov 11, 202468.1768.1768.1568.1166.67268
Nov 8, 202467.6967.6967.0867.2965.871,228
Nov 7, 202467.3567.3567.1967.5466.12188
Nov 6, 202467.1067.1067.1067.1065.68104
Nov 5, 202467.2767.2767.1567.5066.08231
Nov 4, 202467.2667.2667.2667.2565.8321
Nov 1, 202467.2967.8667.2967.8666.4322
Oct 31, 202467.4667.4667.4066.9265.51142
Oct 30, 202468.4568.4568.3467.8566.42351
Oct 29, 202469.1769.1768.7268.6967.245,969
Oct 28, 202469.1269.1269.0869.1267.6667
Oct 25, 202468.6068.6068.4568.6067.15276
Oct 24, 202469.0769.1068.9368.7267.27460
Oct 23, 202468.9568.9568.7068.7167.26133
Oct 22, 202469.2769.2769.2169.1167.65446
Oct 21, 202469.9869.9869.5869.3567.89988
Oct 18, 202469.7869.8769.7869.9668.481,142
Oct 17, 202469.3369.3369.2669.7368.26107
Oct 16, 202469.1869.1869.0569.1367.6759
Oct 15, 202470.6970.6969.8169.8168.34663
Oct 14, 202470.1270.3569.9270.3568.872,676
Oct 11, 202469.5969.5969.4669.9868.50277
Oct 10, 202469.7269.7269.6669.5768.10263
Oct 9, 202469.4669.4669.4669.7468.278
Oct 8, 202469.0569.1868.9169.2867.82787
Oct 7, 202469.2269.6169.1469.4167.953,040
Oct 4, 202469.2369.2369.2369.2367.77-
Oct 3, 202469.6169.6169.4269.2367.77148
Oct 2, 202470.1170.1170.0570.0568.57194
Oct 1, 202470.2470.2569.7269.8368.36882
Sep 30, 202470.9570.9570.9570.9569.45-
Sep 27, 202470.9070.9070.9070.9569.452,000
Sep 26, 202470.5570.5570.5570.7169.2276
Sep 25, 202469.6569.6569.5669.7368.26156
Sep 24, 202469.5269.5569.4369.5068.03439
Sep 23, 202468.9268.9268.9269.0867.62145
Sep 20, 202469.6869.6869.5868.7767.32496
Sep 19, 202469.4669.9769.3269.9268.45365
Sep 18, 202469.2569.2568.9468.8767.42253
Sep 17, 202469.6869.8169.5369.5068.03589
Sep 16, 202469.5569.5569.3869.3867.924
Sep 13, 202469.3269.3269.2569.2567.79625
Sep 12, 202469.2469.2469.1368.9067.4536
Sep 11, 202468.6268.6268.1968.4166.976,091
Sep 10, 202468.7068.7068.6768.3266.8881
Sep 9, 202468.3868.4868.3268.4166.97469
Sep 6, 202468.2068.2068.1367.8166.38363
Sep 5, 202468.9069.0568.9068.5267.07405
Sep 4, 202468.9769.0168.9769.0067.54110
Sep 3, 202470.4270.4270.3669.7968.32257
Sep 2, 202469.8470.2769.8470.2768.79199
Aug 30, 202470.2570.2570.2570.2668.78215
Aug 29, 202469.6869.6869.6870.1168.63252
Aug 28, 202469.2669.2669.2669.5068.0377
Aug 27, 202469.1869.1869.1369.1867.72191
Aug 26, 202469.1369.1769.1369.1067.64288
Aug 23, 202469.1069.2469.0269.2367.77526
Aug 22, 202469.0069.0068.9169.0367.57509
Aug 21, 202468.5168.6168.4768.6667.21701
Aug 20, 202468.8768.9168.7768.4467.00793
Aug 19, 202468.1668.2868.0368.5867.131,260
Aug 16, 202468.2168.2168.1268.1166.67150
Aug 14, 202467.2067.2267.0467.1565.73577
Aug 13, 202466.4466.4566.3666.8265.41509
Aug 12, 202466.7066.7866.6266.2964.891,670
Aug 9, 202466.4466.4766.3566.5165.11760
Aug 8, 202465.4365.4365.4366.0764.6832
Aug 7, 202465.6565.6665.5866.1564.75399
Aug 6, 202465.5365.5364.8565.1563.78687
Aug 5, 202464.6264.6264.3364.8063.43283
Aug 2, 202467.1867.2766.8266.1064.71760
Aug 1, 202468.9368.9368.8268.2266.7846
Jul 31, 202469.1769.1769.0069.0367.57383
Jul 30, 202468.3768.3768.3368.3466.9044
Jul 29, 202468.2868.2868.0367.8866.45692
Jul 26, 202467.5467.5467.4968.0266.59226
Jul 25, 202467.1167.1167.0267.3765.95253
Jul 24, 202467.6567.8967.6567.6866.25675
Jul 23, 202467.7967.7967.7368.0366.60121
Jul 22, 202467.5667.6067.5167.8966.46554
Jul 19, 202467.3067.3067.1267.1765.751,040
Jul 18, 202467.5668.0467.4467.6466.21132
Jul 17, 202468.3168.3468.2768.0066.57570
Jul 16, 202468.6068.6068.4468.6867.23143
Jul 15, 202469.5769.5768.8968.8967.44394
Jul 12, 202469.1069.1268.9769.7668.29524
Jul 11, 202468.8768.8768.7968.9867.53388
Jul 10, 202468.2068.4468.1168.6167.161,729
Jul 9, 202468.4968.6868.1568.0366.603,629
Jul 8, 202468.7568.8868.7568.6867.23721
Jul 5, 202468.7968.7968.7968.4967.05319
Jul 4, 202468.3368.5968.3368.6067.15214
Jul 3, 202468.2368.2568.1968.2766.83181
Jul 2, 202467.7567.7567.6267.8866.45169
Jul 1, 202468.5768.6768.3768.3766.931,765
Jun 28, 202468.6968.6968.5168.3066.86116
Jun 27, 202469.0169.0168.9968.6867.23185
Jun 26, 202469.6369.6469.6268.9767.52165
Jun 25, 202469.0369.0368.9469.1567.69124
Jun 24, 202468.9768.9768.9769.4567.9915
Jun 21, 202469.3869.3869.2969.0867.62109
Jun 20, 202469.2669.3269.1769.5468.07583
Jun 19, 202469.1169.1169.0168.8467.3943
Jun 18, 202468.9368.9368.8769.0967.63357
Jun 17, 202469.1869.1868.6868.6867.23184
Jun 14, 202469.4569.4569.3968.7167.26208
Jun 13, 202470.0070.0069.8269.3867.92268
Jun 12, 202469.5669.5669.5670.1568.674
Jun 11, 202469.9869.9869.9169.3267.86216
Jun 10, 202469.6769.6769.5769.7068.23161
Jun 7, 202470.0670.0669.9469.9768.49157
Jun 6, 202470.2370.2470.1870.1568.67152
Jun 5, 202469.4269.5669.3469.9268.45516
Jun 4, 202468.8168.8168.7268.9767.52111
Jun 3, 202469.4269.4468.8869.1167.653,016
May 31, 202468.4068.4068.4068.6567.20150
May 30, 202468.3368.3768.2868.6167.16148
May 29, 202468.4968.4968.4968.2166.77143
May 28, 202469.3369.3369.2368.8467.39182
May 27, 202469.1269.1769.0469.2867.822,354
May 24, 202468.8068.8068.7469.1367.67122
May 23, 202469.4269.4269.3069.1867.72671
May 22, 202468.9969.0368.9869.1367.67517
May 21, 202469.2669.2669.2069.1167.65388
May 20, 202469.2769.2769.2769.2767.81-
May 17, 202469.3169.3169.2369.2767.8111
May 16, 202469.5569.5569.4569.4167.951,194
May 15, 202469.0069.0268.8969.3067.84748
May 14, 202468.4768.4768.4468.7367.28218
May 13, 202468.8468.8468.8468.5767.12210
May 10, 202468.4768.4768.4768.6567.2040
May 9, 202467.8168.1667.7068.1666.72286
May 8, 202467.8967.8967.7167.7866.35665
May 7, 202467.1767.1767.0567.4866.06225
May 6, 202466.6266.6266.5066.8765.46150
May 3, 202466.0266.3965.9666.3964.995,491
May 2, 202465.8865.9765.7865.8164.42782
Apr 30, 202466.3366.3366.1265.9064.515,345
Apr 29, 202466.1966.1966.1966.1964.79-
Apr 26, 202465.6865.6865.6866.1964.7921
Apr 25, 202465.5265.5265.1165.1763.80656
Apr 24, 202466.3266.3766.2665.8264.431,087

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.