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
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
October 17, 2025	4,477	4,536	4,536	4,536	4,477	1,896
October 16, 2025	4,582	4,572.75	4,572.75	4,582	4,568.5	0
October 15, 2025	4,560	4,560	4,560	4,560	4,560	0
October 14, 2025	4,504.5	4,504.5	4,504.5	4,504.5	4,504.5	536
October 13, 2025	4,553	4,558.75	4,558.75	4,558.75	4,534.5	583
October 10, 2025	4,475	4,475	4,475	4,475	4,475	0
October 09, 2025	4,608.5	4,608.5	4,608.5	4,608.5	4,608.5	0
October 08, 2025	4,574	4,593.25	4,593.25	4,593.25	4,574	315
October 07, 2025	4,563.25	4,563.25	4,563.25	4,563.25	4,563.25	0
October 06, 2025	4,566	4,553	4,566	4,566	4,566	212
October 03, 2025	4,560.5	4,540.75	4,540.75	4,561	4,540.75	269
October 02, 2025	4,528.5	4,528.5	4,528.5	4,528.5	4,528.5	0
October 01, 2025	4,484.5	4,500	4,500	4,500	4,484.5	2
September 30, 2025	4,479.5	4,490	4,490	4,490	4,479.5	270
September 29, 2025	4,483	4,483	4,483	4,483	4,483	0
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

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