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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	5,062	5,060.5	5,060.5	5,062	5,055	2,403
September 25, 2025	5,110.32	5,118	5,118	5,118	5,095	252
September 24, 2025	5,117	5,107	5,107	5,122	5,107	1,352
September 23, 2025	5,117	5,126	5,126	5,127.76	5,109	75
September 22, 2025	5,127.2	5,129	5,129	5,135	5,118.72	939
September 19, 2025	5,128.2	5,130	5,130	5,130	5,128.2	5
September 18, 2025	5,102	5,123	5,123	5,123	5,093.5	1,228
September 17, 2025	5,072	5,076	5,076	5,082	5,072	180
September 16, 2025	5,062	5,045	5,045	5,067	5,037	1,040
September 15, 2025	5,039	5,048.5	5,048.5	5,053	5,034	269
September 12, 2025	5,041.09	5,028.5	5,028.5	5,042	5,028.5	2,236
September 11, 2025	5,010	5,024	5,024	5,024	5,007	128
September 10, 2025	5,016	5,010	5,010	5,027	5,007.51	2,157
September 09, 2025	4,942.5	4,958.61	4,958.61	4,960.5	4,939.5	2,616
September 08, 2025	4,910.51	4,911.5	4,911.5	4,911.5	4,902.5	3,897
September 05, 2025	4,878.5	4,868.75	4,868.75	4,894.5	4,868.75	279
September 04, 2025	4,834.8	4,837	4,837	4,837	4,824	129
September 03, 2025	4,862	4,836.25	4,836.25	4,863.5	4,836.25	119
September 02, 2025	4,828.5	4,834.5	4,834.5	4,839.5	4,816	478
September 01, 2025	4,830.5	4,813.25	4,813.25	4,832.09	4,813.25	216
August 29, 2025	4,836.5	4,812.75	4,812.75	4,843	4,808.5	5,641
August 28, 2025	4,836.5	4,841.25	4,841.25	4,841.25	4,814.5	31
August 27, 2025	4,892	4,852.5	4,852.5	4,892	4,852.5	189
August 26, 2025	4,931.5	4,907	4,907	4,934.5	4,907	401
August 22, 2025	4,880	4,926	4,926	4,926	4,880	1,592
August 21, 2025	4,863.5	4,868.5	4,868.5	4,868.5	4,848.29	24
August 20, 2025	4,837.5	4,842.25	4,842.25	4,842.5	4,829	227
August 19, 2025	4,865.5	4,847.5	4,847.5	4,865.5	4,847.5	13
August 18, 2025	4,876.5	4,872.5	4,872.5	4,878.5	4,859.5	475
August 15, 2025	4,861.15	4,839.25	4,839.25	4,861.15	4,839.25	140
August 14, 2025	4,851.86	4,829.5	4,829.5	4,851.86	4,829.5	749
August 13, 2025	4,885	4,885	4,885	4,891	4,878.5	87
August 12, 2025	4,821	4,834.25	4,834.25	4,834.25	4,803.5	202
August 11, 2025	4,802.5	4,828	4,828	4,835.5	4,802.5	225
August 08, 2025	4,830	4,818.5	4,818.5	4,830	4,809.5	859
August 07, 2025	4,851.5	4,832.75	4,832.75	4,877.73	4,832.75	14
August 06, 2025	4,854.5	4,819	4,819	4,855	4,819	850
August 05, 2025	4,864.5	4,845	4,845	4,867.5	4,845	762
August 04, 2025	4,828	4,819.5	4,819.5	4,832.5	4,814.5	107
August 01, 2025	4,806.5	4,779.5	4,779.5	4,822.5	4,755.5	19
July 31, 2025	4,850.5	4,832	4,832	4,859.91	4,832	344
July 30, 2025	4,846	4,834.5	4,834.5	4,846.5	4,834.5	95
July 29, 2025	4,863.18	4,848	4,848	4,864	4,844.5	2,045
July 28, 2025	4,845.5	4,816	4,816	4,861	4,805.81	333
July 25, 2025	4,835.5	4,839	4,839	4,847.5	4,825.5	429
July 24, 2025	4,828.5	4,825.25	4,825.25	4,844	4,825.25	63
July 23, 2025	4,836.79	4,822.5	4,822.5	4,836.8	4,819.5	181
July 22, 2025	4,796	4,804.75	4,804.75	4,804.75	4,796	0
July 21, 2025	4,842	4,832.25	4,832.25	4,842	4,817	366
July 18, 2025	4,832.6	4,834.75	4,834.75	4,841	4,832.6	2,375
July 17, 2025	4,812	4,828.5	4,828.5	4,828.5	4,812	1,689
July 16, 2025	4,779	4,764	4,764	4,780	4,757.77	174
July 15, 2025	4,766	4,776	4,776	4,787.24	4,766	291
July 14, 2025	4,710.06	4,719.75	4,719.75	4,719.75	4,698.59	426
July 11, 2025	4,697	4,698.5	4,698.5	4,698.5	4,697	1,572
July 10, 2025	4,685.75	4,683.5	4,683.5	4,686	4,677	2,271
July 09, 2025	4,675	4,666	4,666	4,681.5	4,666	336
July 08, 2025	4,672	4,679.25	4,679.25	4,688.5	4,672	55
July 07, 2025	4,622.5	4,644	4,644	4,657.5	4,622.5	2,522
July 04, 2025	4,650	4,653.75	4,653.75	4,654.21	4,647.84	524

Amundi MSCI Emerging Markets SRI Climate Paris Aligned - UCITS ETF DR (C) (MSRG.L) LSE