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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	68.75	68.83	68.83	68.83	68.75	12,000
September 26, 2025	67.9	67.9	67.9	67.9	67.9	0
September 25, 2025	68.32	68.32	68.32	68.32	68.32	0
September 24, 2025	69.07	68.72	68.72	69.07	68.72	529
September 23, 2025	69.11	69.3	69.3	69.3	69.11	400
September 22, 2025	69.44	69.21	69.21	69.44	69.21	0
September 19, 2025	69.2	69.14	69.14	69.2	69.14	36
September 18, 2025	69.75	69.44	69.44	69.75	69.44	1,648
September 17, 2025	69.19	69.34	69.34	69.34	69.19	408
September 16, 2025	69.05	68.86	68.86	69.05	68.86	3,037
September 15, 2025	68.41	68.66	68.66	68.66	68.41	441
September 12, 2025	68.19	68.19	68.19	68.19	68.19	733
September 11, 2025	68	68.21	68.21	68.21	68	38
September 10, 2025	67.71	67.9	67.9	67.9	67.71	208
September 09, 2025	67.07	67.1	67.1	67.1	67.07	276
September 08, 2025	66.32	66.55	66.55	66.55	66.02	4,249
September 05, 2025	65.71	65.89	65.89	66.22	65.69	383
September 04, 2025	64.99	64.92	64.92	64.99	64.92	0
September 03, 2025	65.03	65.03	65.03	65.03	65.03	394
September 02, 2025	64.78	64.64	64.64	64.78	64.64	669
September 01, 2025	65.21	65.22	65.22	65.22	65.21	6,120
August 29, 2025	64.97	65	65	65.15	64.97	62,120
August 28, 2025	65.36	65.42	65.42	65.42	65.14	4,964
August 27, 2025	65.27	65.36	65.36	65.36	65.27	0
August 26, 2025	66.69	66.16	66.16	66.69	66.12	730
August 22, 2025	65.55	66.61	66.61	66.61	65.55	42
August 21, 2025	65.33	65.34	65.34	65.34	65.19	7,134
August 20, 2025	65.27	65.21	65.21	65.27	65.21	7,600
August 19, 2025	65.58	65.45	65.45	65.58	65.45	0
August 18, 2025	66.01	65.86	65.86	66.01	65.86	379
August 15, 2025	65.94	65.66	65.66	65.94	65.66	12
August 14, 2025	65.95	65.4	65.4	65.95	65.38	735
August 13, 2025	66.07	66.28	66.28	66.28	66.07	72
August 12, 2025	64.93	65.33	65.33	65.33	64.93	4
August 11, 2025	64.87	64.73	64.73	64.93	64.73	330
August 08, 2025	64.97	64.81	64.81	64.97	64.67	830
August 07, 2025	65.13	64.82	64.82	65.17	64.75	94
August 06, 2025	64.44	64.33	64.33	64.5	64.33	1,850
August 05, 2025	64.72	64.43	64.43	64.72	64.43	335
August 04, 2025	64.6	64.05	64.05	64.6	64.05	72
August 01, 2025	63.74	63.29	63.29	63.74	63.03	3
July 31, 2025	64.04	63.93	63.93	64.41	63.93	0
July 30, 2025	64.67	64.24	64.24	64.67	64.24	16
July 29, 2025	64.62	64.62	64.62	64.62	64.62	0
July 28, 2025	65.29	64.59	64.59	65.29	64.59	387
July 25, 2025	65.02	65.02	65.02	65.02	65.02	918
July 24, 2025	65.73	65.32	65.32	65.73	65.32	7,584
July 23, 2025	65.28	65.44	65.44	65.46	65.28	1,101
July 22, 2025	64.69	64.89	64.89	64.89	64.69	289
July 21, 2025	65.19	65.27	65.27	65.27	64.89	0
July 18, 2025	65.05	65.1	65.1	65.15	64.94	3,029
July 17, 2025	64.77	64.76	64.76	64.77	64.32	71
July 16, 2025	64.21	64.08	64.08	64.21	63.95	0
July 15, 2025	64.03	64.03	64.03	64.03	64.03	0
July 14, 2025	63.58	63.45	63.45	63.58	63.33	1,010
July 11, 2025	63.43	63.43	63.43	63.43	63.43	0
July 10, 2025	63.97	63.49	63.49	63.97	63.49	377
July 09, 2025	63.48	63.36	63.36	63.48	63.34	395
July 08, 2025	63.44	63.48	63.48	63.48	63.44	4
July 07, 2025	63.43	63.35	63.35	63.43	63.34	2,954

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