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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	82.63	82.91	82.91	82.95	82.42	15,737
September 05, 2025	82.52	82.46	82.46	82.68	82.27	2,669
September 04, 2025	81.75	82.11	82.11	82.2	81.75	3,537
September 03, 2025	81.24	81.44	81.44	81.44	80.87	2,816
September 02, 2025	82.07	80.79	80.79	82.07	80.79	3,466
September 01, 2025	82.4	82.15	82.15	82.41	82.05	12,543
August 29, 2025	82.58	82.12	82.12	82.59	82.12	4,559
August 28, 2025	83.25	82.78	82.78	83.25	82.73	660
August 27, 2025	82.83	83.01	83.01	83.05	82.83	1,765
August 26, 2025	82.88	82.74	82.74	82.99	82.7	1,703
August 25, 2025	83.64	83.32	83.32	83.81	83.32	1,529
August 22, 2025	83.26	83.87	83.87	84.04	83.26	3,916
August 21, 2025	83.41	83.37	83.37	83.52	83.16	3,897
August 20, 2025	83.16	83.72	83.72	83.73	83.15	4,370
August 19, 2025	82.92	83.33	83.33	83.56	82.81	6,827
August 18, 2025	82.84	82.73	82.73	82.84	82.47	4,616
August 15, 2025	82.93	82.53	82.53	82.97	82.53	10,229
August 14, 2025	82.56	82.59	82.59	82.59	82.33	1,623
August 13, 2025	82.21	82.23	82.23	82.33	82.11	14,821
August 12, 2025	82.18	81.86	81.86	82.18	81.78	848
August 11, 2025	82.34	81.74	81.74	82.34	81.74	2,394
August 08, 2025	82.11	82.04	82.04	82.15	81.89	1,108
August 07, 2025	81.24	82.03	82.03	82.34	81.19	7,904
August 06, 2025	81.61	80.95	80.95	81.61	80.83	7,970
August 05, 2025	81.96	81.54	81.54	81.96	81.54	6,370
August 04, 2025	81.09	81.79	81.79	81.79	81.09	8,783
August 01, 2025	81.77	80.64	80.64	81.77	80.54	12,813
July 31, 2025	83.91	82.9	82.9	83.91	82.9	5,957
July 30, 2025	83.96	83.75	83.75	84.17	83.75	1,721
July 29, 2025	85.14	84.22	84.22	85.53	84.16	24,351
July 28, 2025	86.16	85.17	85.17	86.19	85.08	9,206
July 25, 2025	85.17	85.23	85.23	85.33	85	4,025
July 24, 2025	85.76	85.49	85.49	85.96	85.49	16,960
July 23, 2025	85.31	85.44	85.44	85.69	85.25	5,035
July 22, 2025	84.66	84.4	84.4	84.66	84.07	12,989
July 21, 2025	85.17	84.9	84.9	85.19	84.81	2,776
July 18, 2025	85.48	85.01	85.01	85.56	85	1,896
July 17, 2025	84.79	85.07	85.07	85.07	84.79	1,834
July 16, 2025	84.46	83.89	83.89	84.66	83.89	2,794
July 15, 2025	85.2	84.82	84.82	85.43	84.82	11,385
July 14, 2025	84.61	84.96	84.96	84.96	84.56	4,740
July 11, 2025	85.71	85.12	85.12	85.71	85.05	3,355
July 10, 2025	85.74	86.08	86.08	86.08	85.72	3,099
July 09, 2025	84.96	85.29	85.29	85.46	84.96	1,698
July 08, 2025	84.89	85.02	85.02	85.02	84.46	3,300
July 07, 2025	84.5	84.99	84.99	84.99	84.5	2,815
July 04, 2025	84.56	84.47	84.47	84.63	84.27	5,316
July 03, 2025	84.82	84.93	84.93	84.93	84.56	4,148
July 02, 2025	84.88	84.53	84.53	84.88	84.13	2,506
July 01, 2025	84.89	84.68	84.68	84.89	84.14	10,505
June 30, 2025	85.24	84.65	84.65	85.27	84.65	5,985
June 27, 2025	84.51	85.06	85.06	85.12	84.51	5,971
June 26, 2025	84.37	83.93	83.93	84.38	83.83	6,258
June 25, 2025	85.09	84.08	84.08	85.22	84.08	8,875
June 24, 2025	85.45	84.97	84.97	85.45	84.81	12,786
June 23, 2025	83.91	83.97	83.97	84.35	83.71	5,901
June 20, 2025	84.72	84.43	84.43	84.94	84.29	4,656
June 19, 2025	84.5	84.29	84.29	84.72	84.29	2,160
June 18, 2025	85.36	84.89	84.89	85.36	84.79	6,597
June 17, 2025	85.42	85.34	85.34	85.78	85.17	16,997

Amundi Index Solutions - Amundi MSCI Europe SRI UCITS ETF DR (MIVB.DE) XETRA