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
February 20, 2026	4,854.5	4,901.5	4,901.5	4,901.5	4,854.5	6
February 19, 2026	4,857.25	4,857.25	4,857.25	4,857.25	4,857.25	0
February 18, 2026	4,865.5	4,882.25	4,882.25	4,882.25	4,865.5	100
February 17, 2026	4,816.5	4,835.5	4,835.5	4,836	4,807	904
February 16, 2026	4,799.5	4,803.75	4,803.75	4,803.75	4,799.5	200
February 13, 2026	4,787.5	4,792.25	4,792.25	4,796.5	4,771.5	13,093
February 12, 2026	4,861.5	4,796.5	4,796.5	4,866.5	4,796.5	521
February 11, 2026	4,816.5	4,834.5	4,834.5	4,834.5	4,816.5	2,109
February 10, 2026	4,767.5	4,782.25	4,782.25	4,789.5	4,767.5	445
February 09, 2026	4,755.5	4,762.25	4,762.25	4,762.25	4,755.5	0
February 06, 2026	4,726.25	4,726.25	4,726.25	4,726.25	4,726.25	0
February 05, 2026	4,657.5	4,672	4,672	4,673	4,655	977
February 04, 2026	4,667	4,647.75	4,647.75	4,667	4,647.75	352
February 03, 2026	4,696	4,675	4,675	4,696	4,675	6,801
February 02, 2026	4,594.5	4,672.75	4,672.75	4,672.75	4,593.5	73
January 30, 2026	4,665.5	4,641.75	4,641.75	4,665.5	4,641.75	41
January 29, 2026	4,675.5	4,675.5	4,675.5	4,675.5	4,675.5	0
January 28, 2026	4,737	4,737	4,737	4,737	4,737	0
January 27, 2026	4,748.5	4,755.25	4,755.25	4,755.25	4,740	1,965
January 26, 2026	4,698.5	4,704.75	4,704.75	4,704.75	4,694	5,812
January 23, 2026	4,736.5	4,712.5	4,712.5	4,736.5	4,706.5	1,260
January 22, 2026	4,748.5	4,765.75	4,765.75	4,765.75	4,748.5	5,421
January 21, 2026	4,709.75	4,709.75	4,709.75	4,709.75	4,709.75	0
January 20, 2026	4,663	4,666	4,666	4,666	4,663	0
January 19, 2026	4,692.5	4,689.5	4,689.5	4,692.5	4,689.5	480
January 16, 2026	4,708	4,687	4,687	4,708	4,683.5	4,172
January 15, 2026	4,656	4,697.5	4,697.5	4,700	4,656	3,604
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

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