Amundi Index Solutions - Amundi MSCI USA SRI UCITS ETF DR - GNAR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 08, 2023	90.75	90.48	90.48	91.03	90.42	10,344
November 07, 2023	90.13	90.91	90.91	90.91	90.13	5,948
November 06, 2023	90.48	90.02	90.02	90.57	90.02	9,993
November 03, 2023	90.17	90.73	90.73	90.86	89.95	5,237
November 02, 2023	88.36	89.82	89.82	89.82	88.25	14,793
November 01, 2023	87.63	87.95	87.95	88.38	87.49	6,489
October 31, 2023	86.24	87.39	87.39	87.39	86.24	20,036
October 30, 2023	87.1	86.16	86.16	87.14	85.75	8,129
October 27, 2023	87.56	86.91	86.91	87.56	86.8	39,712
October 26, 2023	87.41	88.12	88.12	88.28	87.29	22,518
October 25, 2023	88.45	88.03	88.03	88.7	87.44	196,906
October 24, 2023	87.92	88.66	88.66	89.02	87.89	8,039
October 23, 2023	88.86	88.52	88.52	88.86	87.99	7,535
October 20, 2023	89.6	88.9	88.9	89.82	88.9	4,712
October 19, 2023	91.16	90.66	90.66	91.34	90.44	14,665
October 18, 2023	92.92	92.37	92.37	92.99	92.3	153,526
October 17, 2023	93.01	93.23	93.23	93.23	92.51	12,081
October 16, 2023	92.48	93.11	93.11	93.2	92.18	6,863
October 13, 2023	92.74	92.51	92.51	93.05	92.42	2,566
October 12, 2023	93.28	93.33	93.33	93.56	93.22	3,875
October 11, 2023	92.79	92.66	92.66	93.11	92.6	131,027
October 10, 2023	92.53	93.12	93.12	93.21	92.22	9,760
October 09, 2023	91.49	91.82	91.82	91.82	91.16	3,184
October 06, 2023	91.19	91.24	91.24	91.41	90.71	45,923
October 05, 2023	91.64	90.9	90.9	91.67	90.84	4,994
October 04, 2023	90.56	90.9	90.9	91.06	90.42	8,223
October 03, 2023	92.28	91.07	91.07	92.32	91.04	1,287
October 02, 2023	92.37	92.3	92.3	92.54	91.92	3,526
September 29, 2023	92.1	92.37	92.37	92.68	92.07	9,530
September 28, 2023	92.15	92.18	92.18	92.18	91.67	6,837
September 27, 2023	92.03	92.05	92.05	92.46	92.03	9,216
September 26, 2023	92.32	91.94	91.94	92.37	91.84	6,977
September 25, 2023	92.2	92.38	92.38	92.54	91.72	4,915
September 22, 2023	92.39	92.54	92.54	92.55	92.06	6,784
September 21, 2023	93.9	92.9	92.9	93.9	92.87	14,134
September 20, 2023	94.31	94.48	94.48	94.65	94.27	65,495
September 19, 2023	94.44	93.92	93.92	94.61	93.79	6,555
September 18, 2023	95.13	94.69	94.69	95.13	94.63	7,074
September 15, 2023	96.27	95.16	95.16	96.38	95.04	4,182
September 14, 2023	94.61	95.54	95.54	95.6	94.61	2,233
September 13, 2023	94.48	94.67	94.67	94.67	94.26	4,716
September 12, 2023	95.18	94.88	94.88	95.25	94.88	3,252
September 11, 2023	94.71	94.82	94.82	95.06	94.7	7,397
September 08, 2023	94.98	94.94	94.94	95.12	94.65	5,002
September 07, 2023	94.92	94.86	94.86	95.08	94.47	974
September 06, 2023	95.18	94.89	94.89	95.21	94.89	3,748
September 05, 2023	95.63	95.78	95.78	96.12	95.53	6,876
September 04, 2023	95.74	95.49	95.49	95.82	95.41	3,449
September 01, 2023	95.19	95.57	95.57	95.81	95.18	4,639
August 31, 2023	94.86	95.43	95.43	95.6	94.86	2,560
August 30, 2023	94.94	94.58	94.58	94.94	94.29	2,139
August 29, 2023	93.92	94.5	94.5	94.5	93.55	3,518
August 28, 2023	93.18	93.83	93.83	94.03	93.18	1,599
August 25, 2023	92.46	93.02	93.02	93.02	92.46	1,582
August 24, 2023	93.46	92.82	92.82	93.46	92.82	2,356
August 23, 2023	92.37	92.81	92.81	92.89	92.37	4,297
August 22, 2023	91.7	92.27	92.27	92.61	91.7	5,371
August 21, 2023	91.54	91.28	91.28	91.81	91.25	1,642
August 18, 2023	91.67	91.44	91.44	91.67	91.37	1,792
August 17, 2023	92.85	92.4	92.4	92.89	92.4	2,817

Amundi Index Solutions - Amundi MSCI USA SRI UCITS ETF DR (GNAR.DE) XETRA