Amundi Index Solutions - Amundi Index MSCI EMU SRI PAB Ucits ETF DR Cap (SRHE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 83.71 | 83.86 | 83.02 | 83.12 | 83.12 | - |
| 29 Apr 2024 | 83.94 | 84.01 | 83.59 | 83.59 | 83.59 | - |
| 26 Apr 2024 | 83.73 | 83.88 | 83.63 | 83.71 | 83.71 | - |
| 25 Apr 2024 | 82.88 | 83.01 | 82.16 | 82.24 | 82.24 | - |
| 24 Apr 2024 | 83.74 | 83.95 | 83.06 | 83.30 | 83.30 | - |
| 23 Apr 2024 | 82.69 | 83.63 | 82.69 | 83.49 | 83.49 | - |
| 22 Apr 2024 | 82.76 | 82.76 | 82.44 | 82.69 | 82.69 | - |
| 19 Apr 2024 | 81.91 | 82.04 | 81.73 | 81.75 | 81.75 | - |
| 18 Apr 2024 | 81.79 | 81.96 | 81.42 | 81.42 | 81.42 | - |
| 17 Apr 2024 | 80.68 | 82.07 | 80.68 | 81.20 | 81.20 | - |
| 16 Apr 2024 | 81.07 | 81.50 | 81.07 | 81.47 | 81.47 | - |
| 15 Apr 2024 | 82.18 | 82.80 | 81.51 | 81.51 | 81.51 | - |
| 12 Apr 2024 | 82.66 | 83.00 | 81.46 | 81.46 | 81.46 | - |
| 11 Apr 2024 | 81.99 | 82.54 | 81.83 | 82.36 | 82.36 | - |
| 10 Apr 2024 | 82.62 | 82.90 | 81.79 | 81.79 | 81.79 | - |
| 09 Apr 2024 | 82.31 | 82.61 | 82.02 | 82.05 | 82.05 | - |
| 08 Apr 2024 | 82.72 | 82.72 | 82.44 | 82.51 | 82.51 | - |
| 05 Apr 2024 | 81.87 | 82.32 | 81.87 | 82.23 | 82.23 | - |
| 04 Apr 2024 | 83.06 | 83.44 | 82.28 | 82.28 | 82.28 | - |
| 03 Apr 2024 | 83.10 | 83.42 | 83.01 | 83.15 | 83.15 | - |
| 02 Apr 2024 | 84.17 | 84.17 | 82.93 | 82.96 | 82.96 | - |
| 28 Mar 2024 | 84.03 | 84.26 | 83.90 | 83.95 | 83.95 | - |
| 27 Mar 2024 | 83.96 | 84.25 | 83.92 | 84.08 | 84.08 | - |
| 26 Mar 2024 | 83.48 | 83.96 | 83.48 | 83.65 | 83.65 | - |
| 25 Mar 2024 | 83.38 | 83.73 | 83.26 | 83.58 | 83.58 | - |
| 22 Mar 2024 | 83.45 | 83.65 | 83.26 | 83.58 | 83.58 | - |
| 21 Mar 2024 | 83.44 | 83.58 | 83.22 | 83.31 | 83.31 | - |
| 20 Mar 2024 | 82.69 | 83.04 | 82.69 | 83.03 | 83.03 | - |
| 19 Mar 2024 | 82.45 | 82.62 | 82.41 | 82.62 | 82.62 | - |
| 18 Mar 2024 | 82.79 | 82.96 | 82.39 | 82.49 | 82.49 | - |
| 15 Mar 2024 | 83.01 | 83.40 | 83.01 | 83.13 | 83.13 | - |
| 14 Mar 2024 | 83.33 | 83.58 | 83.14 | 83.14 | 83.14 | - |
| 13 Mar 2024 | 83.13 | 83.29 | 83.13 | 83.29 | 83.29 | - |
| 12 Mar 2024 | 82.43 | 82.96 | 82.43 | 82.96 | 82.96 | - |
| 11 Mar 2024 | 81.84 | 82.16 | 81.84 | 82.16 | 82.16 | - |
| 08 Mar 2024 | 82.54 | 82.56 | 82.49 | 82.55 | 82.55 | - |
| 07 Mar 2024 | 81.20 | 82.32 | 81.20 | 82.32 | 82.32 | - |
| 06 Mar 2024 | 81.44 | 81.64 | 81.44 | 81.64 | 81.64 | - |
| 05 Mar 2024 | 81.74 | 81.74 | 81.57 | 81.57 | 81.57 | - |
| 04 Mar 2024 | 81.91 | 81.91 | 81.90 | 81.90 | 81.90 | - |
| 01 Mar 2024 | 82.00 | 82.00 | 81.64 | 81.64 | 81.64 | 1,157 |
| 29 Feb 2024 | 81.69 | 81.78 | 81.69 | 81.78 | 81.78 | - |
| 28 Feb 2024 | 81.72 | 81.87 | 81.65 | 81.65 | 81.65 | - |
| 27 Feb 2024 | 81.57 | 81.98 | 81.57 | 81.98 | 81.98 | - |
| 26 Feb 2024 | 81.74 | 81.84 | 81.74 | 81.84 | 81.84 | - |
| 23 Feb 2024 | 81.80 | 81.89 | 81.80 | 81.86 | 81.86 | - |
| 22 Feb 2024 | 81.34 | 81.90 | 81.34 | 81.90 | 81.90 | - |
| 21 Feb 2024 | 80.76 | 80.95 | 80.71 | 80.95 | 80.95 | - |
| 20 Feb 2024 | 80.46 | 80.75 | 80.46 | 80.52 | 80.52 | - |
| 19 Feb 2024 | 80.42 | 80.82 | 80.42 | 80.82 | 80.82 | - |
| 16 Feb 2024 | 80.61 | 80.90 | 80.61 | 80.90 | 80.90 | - |
| 15 Feb 2024 | 79.93 | 80.57 | 79.93 | 80.32 | 80.32 | - |
| 14 Feb 2024 | 78.95 | 79.72 | 78.95 | 79.72 | 79.72 | - |
| 13 Feb 2024 | 79.68 | 79.68 | 79.00 | 79.23 | 79.23 | - |
| 12 Feb 2024 | 79.60 | 79.99 | 79.60 | 79.99 | 79.99 | - |
| 09 Feb 2024 | 79.67 | 79.67 | 79.57 | 79.57 | 79.57 | - |
| 08 Feb 2024 | 79.48 | 79.71 | 79.48 | 79.71 | 79.71 | - |
| 07 Feb 2024 | 79.68 | 79.68 | 79.57 | 79.57 | 79.57 | - |
| 06 Feb 2024 | 79.56 | 79.79 | 79.31 | 79.59 | 79.59 | - |
| 05 Feb 2024 | 79.19 | 79.24 | 79.19 | 79.24 | 79.24 | - |
| 02 Feb 2024 | 79.47 | 79.78 | 79.47 | 79.64 | 79.64 | - |
| 01 Feb 2024 | 78.99 | 79.32 | 78.99 | 79.32 | 79.32 | - |
| 31 Jan 2024 | 79.52 | 79.88 | 79.52 | 79.88 | 79.88 | 5 |
| 30 Jan 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | - |
| 29 Jan 2024 | 79.72 | 79.72 | 79.59 | 79.68 | 79.68 | - |
| 26 Jan 2024 | 79.25 | 79.97 | 79.25 | 79.81 | 79.81 | - |
| 25 Jan 2024 | 78.50 | 79.32 | 78.50 | 79.24 | 79.24 | - |
| 24 Jan 2024 | 78.23 | 78.50 | 78.23 | 78.50 | 78.50 | - |
| 23 Jan 2024 | 77.78 | 77.78 | 77.53 | 77.57 | 77.57 | - |
| 22 Jan 2024 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| 19 Jan 2024 | 77.29 | 77.39 | 77.29 | 77.39 | 77.39 | - |
| 18 Jan 2024 | 76.35 | 77.02 | 76.35 | 77.02 | 77.02 | - |
| 17 Jan 2024 | 75.96 | 76.29 | 75.96 | 76.16 | 76.16 | - |
| 16 Jan 2024 | 76.45 | 76.72 | 76.45 | 76.72 | 76.72 | - |
| 15 Jan 2024 | 77.69 | 77.69 | 76.96 | 76.96 | 76.96 | - |
| 12 Jan 2024 | 77.10 | 77.60 | 77.10 | 77.60 | 77.60 | - |
| 11 Jan 2024 | 77.39 | 77.75 | 77.34 | 77.34 | 77.34 | - |
| 10 Jan 2024 | 76.65 | 77.00 | 76.65 | 77.00 | 77.00 | - |
| 09 Jan 2024 | 77.28 | 77.28 | 76.81 | 76.81 | 76.81 | - |
| 08 Jan 2024 | 76.64 | 77.05 | 76.64 | 77.05 | 77.05 | - |
| 05 Jan 2024 | 76.56 | 76.90 | 76.56 | 76.90 | 76.90 | - |
| 04 Jan 2024 | 77.00 | 77.14 | 76.70 | 76.70 | 76.70 | - |
| 03 Jan 2024 | 77.50 | 77.82 | 77.24 | 77.24 | 77.24 | - |
| 02 Jan 2024 | 78.49 | 78.49 | 77.84 | 77.84 | 77.84 | - |
| 29 Dec 2023 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 28 Dec 2023 | 78.46 | 78.46 | 78.05 | 78.15 | 78.15 | - |
| 27 Dec 2023 | 78.37 | 78.41 | 78.37 | 78.41 | 78.41 | - |
| 22 Dec 2023 | 78.31 | 78.31 | 77.88 | 78.09 | 78.09 | - |
| 21 Dec 2023 | 78.27 | 78.71 | 78.27 | 78.37 | 78.37 | - |
| 20 Dec 2023 | 78.61 | 78.86 | 78.43 | 78.78 | 78.78 | 19 |
| 19 Dec 2023 | 78.24 | 78.70 | 78.24 | 78.70 | 78.70 | - |
| 18 Dec 2023 | 78.40 | 78.45 | 78.33 | 78.33 | 78.33 | - |
| 15 Dec 2023 | 78.49 | 78.94 | 78.39 | 78.39 | 78.39 | - |
| 14 Dec 2023 | 78.71 | 78.71 | 78.43 | 78.43 | 78.43 | - |
| 13 Dec 2023 | 78.04 | 78.36 | 77.80 | 77.80 | 77.80 | - |
| 12 Dec 2023 | 78.48 | 78.48 | 78.20 | 78.27 | 78.27 | - |
| 11 Dec 2023 | 77.93 | 78.14 | 77.93 | 78.14 | 78.14 | - |
| 08 Dec 2023 | 77.45 | 78.05 | 77.45 | 78.05 | 78.05 | 150 |
| 07 Dec 2023 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | - |
| 06 Dec 2023 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.