Amundi MSCI Emerging Markets SRI Climate Paris Aligned UCITS ETF DR (C) (MSRG.L) LSE
5,300.00
-52.5(-0.98%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5,260 | 5,300 | 5,300 | 5,300 | 5,240.55 | 1,558 |
| April 01, 2026 | 5,365 | 5,352.5 | 5,352.5 | 5,376 | 5,313 | 1,130 |
| March 31, 2026 | 5,169.71 | 5,220.5 | 5,220.5 | 5,220.5 | 5,157 | 914 |
| March 30, 2026 | 5,206 | 5,209 | 5,209 | 5,212 | 5,186 | 549 |
| March 27, 2026 | 5,240 | 5,189 | 5,189 | 5,240 | 5,189 | 73 |
| March 26, 2026 | 5,285 | 5,239 | 5,239 | 5,285 | 5,239 | 1,316 |
| March 25, 2026 | 5,339 | 5,350 | 5,350 | 5,360 | 5,325.7 | 110 |
| March 24, 2026 | 5,243.01 | 5,235 | 5,235 | 5,253 | 5,187.32 | 411 |
| March 23, 2026 | 5,122 | 5,235 | 5,235 | 5,334 | 5,118.8 | 4,427 |
| March 20, 2026 | 5,310 | 5,209 | 5,209 | 5,310 | 5,209 | 7,221 |
| March 19, 2026 | 5,305 | 5,269.5 | 5,269.5 | 5,320 | 5,269.5 | 466 |
| March 18, 2026 | 5,473 | 5,371 | 5,371 | 5,473 | 5,371 | 59 |
| March 17, 2026 | 5,398 | 5,420.5 | 5,420.5 | 5,441 | 5,392 | 186 |
| March 16, 2026 | 5,334 | 5,380.25 | 5,380.25 | 5,381 | 5,316 | 709 |
| March 13, 2026 | 5,268 | 5,294 | 5,294 | 5,340 | 5,268 | 194 |
| March 12, 2026 | 5,369 | 5,277 | 5,277 | 5,384 | 5,260 | 2,267 |
| March 11, 2026 | 5,405 | 5,376 | 5,376 | 5,420.64 | 5,376 | 377 |
| March 10, 2026 | 5,364 | 5,393 | 5,393 | 5,410.2 | 5,346 | 5,136 |
| March 09, 2026 | 5,230 | 5,294.5 | 5,294.5 | 5,294.5 | 5,216 | 39 |
| March 06, 2026 | 5,416 | 5,283.5 | 5,283.5 | 5,416 | 5,257 | 809 |
| March 05, 2026 | 5,382 | 5,321.5 | 5,321.5 | 5,418 | 5,321.5 | 7,103 |
| March 04, 2026 | 5,303 | 5,415 | 5,415 | 5,424 | 5,303 | 3,639 |
| March 03, 2026 | 5,515 | 5,360 | 5,360 | 5,515 | 5,316 | 1,041 |
| March 02, 2026 | 5,614 | 5,589 | 5,589 | 5,621 | 5,583 | 103 |
| February 27, 2026 | 5,715 | 5,698 | 5,698 | 5,715 | 5,670 | 2,672 |
| February 26, 2026 | 5,747 | 5,711 | 5,711 | 5,771 | 5,682.55 | 1,691 |
| February 25, 2026 | 5,761 | 5,754 | 5,754 | 5,790.2 | 5,754 | 297 |
| February 24, 2026 | 5,720 | 5,764 | 5,764 | 5,764 | 5,717 | 475 |
| February 23, 2026 | 5,694 | 5,679.5 | 5,679.5 | 5,718 | 5,679.5 | 226 |
| February 20, 2026 | 5,666 | 5,708.5 | 0 | 5,708.5 | 5,663 | 868 |
| February 19, 2026 | 5,678 | 5,655.5 | 0 | 5,678 | 5,644 | 1,797 |
| February 18, 2026 | 5,660 | 5,687 | 0 | 5,692.39 | 5,652 | 283 |
| February 17, 2026 | 5,629 | 5,634 | 0 | 5,644.7 | 5,605 | 3,657 |
| February 16, 2026 | 5,608 | 5,596.5 | 0 | 5,627 | 5,596.5 | 78 |
| February 13, 2026 | 5,576 | 5,583.5 | 0 | 5,590 | 5,545 | 5,417 |
| February 12, 2026 | 5,643.16 | 5,584.5 | 0 | 5,674 | 5,584.5 | 3,996 |
| February 11, 2026 | 5,625 | 5,632.5 | 0 | 5,632.5 | 5,602 | 2,028 |
| February 10, 2026 | 5,568 | 5,571.5 | 0 | 5,579 | 5,568 | 47 |
| February 09, 2026 | 5,538 | 5,545.5 | 0 | 5,545.5 | 5,515 | 252 |
| February 06, 2026 | 5,439 | 5,504 | 0 | 5,504 | 5,437.44 | 11,712 |
| February 05, 2026 | 5,442 | 5,441.5 | 0 | 5,442 | 5,412 | 256 |
| February 04, 2026 | 5,460 | 5,415.5 | 0 | 5,460 | 5,415.5 | 6,728 |
| February 03, 2026 | 5,458.36 | 5,442.5 | 0 | 5,476 | 5,442.5 | 1,365 |
| February 02, 2026 | 5,344 | 5,438 | 0 | 5,438 | 5,344 | 1,308 |
| January 30, 2026 | 5,428 | 5,405.5 | 0 | 5,449 | 5,405.5 | 264 |
| January 29, 2026 | 5,512 | 5,446 | 0 | 5,525 | 5,446 | 550 |
| January 28, 2026 | 5,557 | 5,516.5 | 0 | 5,557 | 5,516.5 | 3,205 |
| January 27, 2026 | 5,530 | 5,532 | 0 | 5,532 | 5,527.3 | 1,740 |
| January 26, 2026 | 5,472 | 5,481.5 | 0 | 5,481.5 | 5,453 | 1,209 |
| January 23, 2026 | 5,524.59 | 5,490.5 | 0 | 5,524.59 | 5,484 | 300 |
| January 22, 2026 | 5,516 | 5,551 | 0 | 5,551 | 5,516 | 1,763 |
| January 21, 2026 | 5,447 | 5,474 | 0 | 5,477.64 | 5,446 | 959 |
| January 20, 2026 | 5,442 | 5,435.5 | 0 | 5,442 | 5,411 | 186 |
| January 19, 2026 | 5,476.92 | 5,462.5 | 0 | 5,476.92 | 5,462 | 3,249 |
| January 16, 2026 | 5,483 | 5,456 | 0 | 5,490 | 5,456 | 1,458 |
| January 15, 2026 | 5,421.15 | 5,483.5 | 0 | 5,483.5 | 5,421.15 | 4,893 |
| January 14, 2026 | 5,403 | 5,415.5 | 0 | 5,415.5 | 5,375.6 | 3,639 |
| January 13, 2026 | 5,403 | 5,414.5 | 0 | 5,415.32 | 5,398.33 | 324 |
| January 12, 2026 | 5,385 | 5,419 | 0 | 5,419 | 5,375 | 23 |
| January 09, 2026 | 5,353 | 5,382 | 0 | 5,382 | 5,351 | 189 |
