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
September 26, 2025	4,436	4,431.25	4,431.25	4,441	4,431.25	295
September 25, 2025	4,472	4,482.5	4,482.5	4,482.5	4,472	254
September 24, 2025	4,483.5	4,473	4,473	4,483.5	4,473	321
September 23, 2025	4,487.25	4,487.25	4,487.25	4,487.25	4,487.25	0
September 22, 2025	4,490	4,488.25	4,488.25	4,490	4,488.25	504
September 19, 2025	4,490	4,490	4,490	4,490	4,490	0
September 18, 2025	4,465.5	4,482.25	4,482.25	4,482.25	4,465.5	436
September 17, 2025	4,439.69	4,443.75	4,443.75	4,443.75	4,439.69	32
September 16, 2025	4,434.5	4,414.75	4,414.75	4,434.5	4,414.75	1,580
September 15, 2025	4,398	4,417	4,417	4,417	4,398	3,340
September 12, 2025	4,408.5	4,400	4,400	4,408.5	4,400	2,069
September 11, 2025	4,396	4,396	4,396	4,396	4,396	0
September 10, 2025	4,383.5	4,388.25	4,388.25	4,388.25	4,383.5	1
September 09, 2025	4,336	4,337.25	4,337.25	4,337.25	4,336	0
September 08, 2025	4,289	4,293	4,293	4,293	4,289	3,736
September 05, 2025	4,261.25	4,261.25	4,261.25	4,261.25	4,261.25	0
September 04, 2025	4,229.5	4,230.25	4,230.25	4,230.25	4,229.5	228
September 03, 2025	4,244	4,234.5	4,234.5	4,244	4,234.5	563
September 02, 2025	4,228.5	4,229.25	4,229.25	4,232	4,214	6,811
September 01, 2025	4,226.5	4,212.25	4,212.25	4,229	4,212.25	2,427
August 29, 2025	4,231	4,212.5	4,212.5	4,231	4,212.5	336
August 28, 2025	4,225	4,237	4,237	4,237	4,225	4,191
August 27, 2025	4,264.5	4,247.75	4,247.75	4,264.5	4,247.75	50
August 26, 2025	4,316	4,299.5	4,299.5	4,316	4,296	247
August 22, 2025	4,310	4,310	4,310	4,310	4,310	0
August 21, 2025	4,261.25	4,261.25	4,261.25	4,261.25	4,261.25	0
August 20, 2025	4,245.5	4,239.75	4,239.75	4,245.5	4,227.5	265
August 19, 2025	4,258	4,246.25	4,246.25	4,258.5	4,246.25	9
August 18, 2025	4,263.5	4,263.5	4,263.5	4,263.5	4,263.5	0
August 15, 2025	4,234.5	4,234.5	4,234.5	4,234.5	4,234.5	0
August 14, 2025	4,241	4,228.5	4,228.5	4,244	4,227.5	431
August 13, 2025	4,275.25	4,275.25	4,275.25	4,275.25	4,275.25	0
August 12, 2025	4,233	4,233	4,233	4,233	4,233	0
August 11, 2025	4,226	4,226	4,226	4,226	4,226	0
August 08, 2025	4,216.5	4,216.5	4,216.5	4,216.5	4,216.5	0
August 07, 2025	4,255	4,231.75	4,231.75	4,255	4,231.75	0
August 06, 2025	4,219.5	4,219.5	4,219.5	4,219.5	4,219.5	0
August 05, 2025	4,242.25	4,242.25	4,242.25	4,242.25	4,242.25	0
August 04, 2025	4,226	4,219	4,219	4,226	4,219	1
August 01, 2025	4,183.75	4,183.75	4,183.75	4,183.75	4,183.75	0
July 31, 2025	4,246	4,230.25	4,230.25	4,251	4,230.25	3
July 30, 2025	4,239	4,232	4,232	4,239	4,232	1
July 29, 2025	4,240.75	4,240.75	4,240.75	4,240.75	4,240.75	0
July 28, 2025	4,215	4,215	4,215	4,215	4,215	0
July 25, 2025	4,237.5	4,237.75	4,237.75	4,237.75	4,237.5	1,752
July 24, 2025	4,227.5	4,225	4,225	4,227.5	4,225	7
July 23, 2025	4,224.5	4,222.75	4,222.75	4,233.5	4,222.75	1,690
July 22, 2025	4,203.5	4,202.75	4,202.75	4,204	4,202.75	2,452
July 21, 2025	4,226	4,232.25	4,232.25	4,232.25	4,226	1,112
July 18, 2025	4,237.25	4,237.25	4,237.25	4,237.25	4,237.25	0
July 17, 2025	4,225.75	4,225.75	4,225.75	4,225.75	4,225.75	0
July 16, 2025	4,171.5	4,168.75	4,168.75	4,171.5	4,168.75	0
July 15, 2025	4,187	4,183.25	4,183.25	4,197	4,183.25	902
July 14, 2025	4,126	4,130	4,130	4,130	4,126	1,802
July 11, 2025	4,126.5	4,112.75	4,112.75	4,126.5	4,112.75	3,276
July 10, 2025	4,099	4,099	4,099	4,099	4,099	0
July 09, 2025	4,083	4,083	4,083	4,083	4,083	0
July 08, 2025	4,104.5	4,097	4,097	4,104.5	4,097	117
July 07, 2025	4,069.5	4,066.5	4,066.5	4,069.5	4,066.5	0
July 04, 2025	4,070.75	4,070.75	4,070.75	4,070.75	4,070.75	0

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