Amundi MSCI Emerging Markets SRI Climate Paris Aligned UCITS ETF DR (D) - MSDG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4,633.5	4,633	4,633	4,642	4,630.5	6,206
January 13, 2026	4,651.5	4,651.5	4,651.5	4,651.5	4,651.5	0
January 12, 2026	4,647.5	4,652.25	4,652.25	4,652.25	4,647.5	2
January 09, 2026	4,620	4,620	4,620	4,620	4,620	0
January 08, 2026	4,590.32	4,581.25	4,581.25	4,590.32	4,581.25	6
January 07, 2026	4,589.5	4,599.5	4,599.5	4,599.5	4,589.5	208
January 06, 2026	4,577.5	4,603.5	4,577.5	4,603.5	4,577.5	377
January 05, 2026	4,569	4,563.25	4,563.25	4,569	4,548	326
January 02, 2026	4,524.5	4,522.75	4,522.75	4,533.5	4,522.75	4,689
December 31, 2025	4,469	4,469	4,469	4,469	4,469	0
December 30, 2025	4,478.5	4,478.5	4,478.5	4,478.5	4,478.5	0
December 29, 2025	4,466	4,450.5	4,450.5	4,466	4,450.5	0
December 24, 2025	4,444.5	4,444.5	4,444.5	4,444.5	4,444.5	0
December 23, 2025	4,432.75	4,432.75	4,432.75	4,432.75	4,432.75	0
December 22, 2025	4,450	4,436.5	4,436.5	4,452.5	4,436.5	2,847
December 19, 2025	4,418	4,460	4,460	4,536	4,418	26,980
December 18, 2025	4,373	4,407.25	4,407.25	4,407.25	4,371	1,323
December 17, 2025	4,354	4,353.5	4,353.5	4,354	4,353.5	220
December 16, 2025	4,376.5	4,352	4,352	4,377	4,352	747
December 15, 2025	4,420.5	4,428.25	4,428.25	4,428.25	4,420.5	1,272
December 12, 2025	4,457	4,411.75	4,411.75	4,457	4,404.5	1,815
December 11, 2025	4,432	4,436.75	4,436.75	4,441.5	4,432	7,002
December 10, 2025	4,459.5	4,460.25	4,460.25	4,460.25	4,459.5	0
December 09, 2025	4,439.5	4,455.25	4,455.25	4,455.25	4,439.5	532
December 08, 2025	4,568.5	4,547	4,460.52	4,568.5	4,547	212
December 05, 2025	4,572	4,572	4,572	4,572	4,572	0
December 04, 2025	4,535	4,539.25	4,539.25	4,539.25	4,535	2
December 03, 2025	4,528	4,538	4,538	4,538	4,528	2
December 02, 2025	4,554.5	4,550	4,550	4,566	4,550	1
December 01, 2025	4,544	4,555.5	4,555.5	4,555.5	4,544	1
November 28, 2025	4,530.5	4,538.25	4,538.25	4,538.25	4,530.5	784
November 27, 2025	4,544	4,537.75	4,537.75	4,545.5	4,537.75	3,892
November 26, 2025	4,562	4,559.25	4,559.25	4,568.5	4,559.25	321
November 25, 2025	4,519	4,512.25	4,512.25	4,519	4,512.25	108
November 24, 2025	4,520	4,541	4,541	4,541	4,520	4,987
November 21, 2025	4,491.5	4,491.5	4,494	4,494	4,491.5	853
November 20, 2025	4,602.5	4,578	4,578	4,602.5	4,578	214
November 19, 2025	4,564	4,567.25	4,567.25	4,567.25	4,564	3
November 18, 2025	4,532	4,551.75	4,551.75	4,551.75	4,517.5	924
November 17, 2025	4,590.5	4,590.5	4,590.5	4,590.5	4,590.5	0
November 14, 2025	4,664.25	4,664.25	4,664.25	4,664.25	4,664.25	0
November 13, 2025	4,709.5	4,652.25	4,652.25	4,709.5	4,652.25	2,297
November 12, 2025	4,691	4,689.75	4,689.75	4,692.5	4,689.75	209
November 11, 2025	4,671	4,673.75	4,673.75	4,678	4,667.5	11,611
November 10, 2025	4,642.75	4,642.75	4,642.75	4,642.75	4,642.75	0
November 07, 2025	4,545.5	4,545.5	4,545.5	4,545.5	4,545.5	0
November 06, 2025	4,669.5	4,618.5	4,618.5	4,669.5	4,618.5	1,643
November 05, 2025	4,667	4,667	4,667	4,667	4,667	0
November 04, 2025	4,623	4,651	4,651	4,623.5	4,617	3,135
November 03, 2025	4,680.5	4,651	4,651	4,683.5	4,645.5	5,774
October 31, 2025	4,658	4,651	4,651	4,669	4,648	1,086
October 30, 2025	4,675.5	4,674.25	4,674.25	4,675.5	4,664	1,147
October 29, 2025	4,742.5	4,728	4,728	4,744	4,723	4,660
October 28, 2025	4,693	4,690.25	4,690.25	4,693	4,690.25	2
October 27, 2025	4,681	4,678	4,678	4,681	4,666.5	1
October 24, 2025	4,644.5	4,651	4,651	4,651	4,644.5	1
October 23, 2025	4,613.25	4,613.25	4,613.25	4,613.25	4,613.25	0
October 22, 2025	4,603	4,574.75	4,574.75	4,603	4,574.75	569
October 21, 2025	4,592.5	4,587.25	4,587.25	4,592.5	4,579.5	4,066
October 20, 2025	4,569	4,601	4,601	4,601	4,569	1,609

Amundi MSCI Emerging Markets SRI Climate Paris Aligned UCITS ETF DR (D) (MSDG.L) LSE