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
December 04, 2025	69.31	69.28	69.28	69.31	69.22	1
December 03, 2025	68.86	68.79	68.79	68.87	68.73	15
December 02, 2025	68.79	68.66	68.66	68.9	68.66	664
December 01, 2025	68.85	68.85	68.85	68.85	68.5	301
November 28, 2025	68.57	68.49	68.49	68.57	68.49	162
November 27, 2025	68.97	68.67	68.67	68.97	68.64	2,589
November 26, 2025	68.59	68.94	68.94	68.94	68.59	252
November 25, 2025	67.97	67.97	67.97	67.97	67.97	0
November 24, 2025	67.71	67.97	67.97	67.97	67.71	519
November 21, 2025	67.2	67.2	67.2	67.2	67.2	403
November 20, 2025	69.16	68.49	68.49	69.16	68.49	403
November 19, 2025	68.23	68.23	68.23	68.23	68.23	0
November 18, 2025	68.11	68.37	68.37	68.37	67.97	533
November 17, 2025	68.89	69.09	69.09	69.09	68.89	3
November 14, 2025	69.25	70.14	70.14	70.14	69.25	2
November 13, 2025	70.18	70.16	70.16	70.89	70.16	87
November 12, 2025	70.65	70.37	70.37	70.65	70.37	28
November 11, 2025	70.02	70.4	70.4	70.4	70	20,957
November 10, 2025	70.11	69.79	69.79	70.13	69.79	8
November 07, 2025	68.64	68.36	68.36	68.64	68.36	53
November 06, 2025	69.77	69.16	69.16	69.78	69.16	232
November 05, 2025	69.01	69.54	69.54	69.54	69.01	495
November 04, 2025	69.22	69.25	69.25	69.53	69.18	339
November 03, 2025	70.21	69.87	69.87	70.29	69.83	638,733
October 31, 2025	70.07	69.79	69.79	70.07	69.79	824
October 30, 2025	70.34	70.19	70.19	70.34	70.06	18,590
October 29, 2025	71.56	71.51	71.51	71.56	71.51	8
October 28, 2025	70.88	71.18	71.18	71.18	70.88	0
October 27, 2025	71.2	71.25	71.25	71.36	71.2	0
October 24, 2025	70.7	70.69	70.69	70.7	70.41	217
October 23, 2025	70.21	70.21	70.21	70.21	70.21	0
October 22, 2025	70.01	69.87	69.87	70.11	69.87	3,849
October 21, 2025	70.3	70.2	70.2	70.3	70.2	1
October 20, 2025	70.08	70.61	70.61	70.61	69.91	6,089
October 17, 2025	68.93	69.37	69.37	69.37	68.93	4
October 16, 2025	69.9	70.13	70.13	70.27	69.9	62
October 15, 2025	69.89	69.79	69.79	69.89	69.79	0
October 14, 2025	68.47	68.6	68.6	68.6	68.46	0
October 13, 2025	69.29	69.42	69.42	69.42	69.08	2,883
October 10, 2025	68.27	68.27	68.27	68.27	68.27	35
October 09, 2025	70.65	70.65	70.65	70.65	70.65	4
October 08, 2025	69.9	70.38	70.38	70.38	69.9	4,010
October 07, 2025	70.26	70.15	70.15	70.26	70.15	48
October 06, 2025	69.66	70.09	70.09	70.21	69.66	70
October 03, 2025	69.82	69.98	69.98	70.03	69.8	7
October 02, 2025	69.89	69.33	69.33	69.89	69.89	0
October 01, 2025	68.93	69.29	69.29	69.29	68.9	3
September 30, 2025	68.88	68.99	68.99	68.99	68.88	4,046
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

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