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
February 20, 2026	76.65	77	77	77	76.65	1,082
February 19, 2026	76.76	76.07	76.07	76.76	76.07	608
February 18, 2026	77.05	77.05	77.05	77.05	77.05	0
February 17, 2026	76.24	76.22	76.22	76.32	75.75	3,958
February 16, 2026	77.18	76.25	76.25	77.18	76.25	60
February 13, 2026	76	76.11	76.11	76.11	75.75	2,699
February 12, 2026	77.19	76.05	76.05	77.39	76.05	1,669
February 11, 2026	76.83	76.77	76.77	76.83	76.77	340
February 10, 2026	76.01	76.16	76.16	76.16	76.01	406
February 09, 2026	75.78	75.58	75.58	75.78	75.27	1,604
February 06, 2026	73.82	74.92	74.92	74.92	73.82	16
February 05, 2026	74.61	73.72	73.72	74.61	73.72	326
February 04, 2026	74.83	73.94	73.94	75.39	73.94	6,383
February 03, 2026	75.15	74.54	74.54	75.15	74.54	296
February 02, 2026	73.19	74.28	74.28	74.28	73.19	7
January 30, 2026	74.72	74.19	74.19	74.78	74.19	1,075
January 29, 2026	76.59	75.02	75.02	76.59	75.02	663
January 28, 2026	76.91	76.02	76.02	76.91	75.99	1,010
January 27, 2026	75.66	76.22	76.22	76.22	75.66	426
January 26, 2026	74.78	75.08	75.08	75.08	74.72	1,880
January 23, 2026	74.46	74.55	74.55	74.55	74.46	130
January 22, 2026	74.33	74.91	74.91	74.91	74.22	2,827
January 21, 2026	73.69	73.69	73.69	73.69	73.69	0
January 20, 2026	72.86	73.23	73.23	73.23	72.86	282
January 19, 2026	73.38	73.41	73.41	73.41	73.19	781
January 16, 2026	73.44	73.04	73.04	73.44	73.04	1,135
January 15, 2026	72.97	72.89	72.89	72.97	72.88	1,489
January 14, 2026	72.61	72.75	72.75	72.78	72.61	2,388
January 13, 2026	72.77	72.77	72.77	72.77	72.77	0
January 12, 2026	72.67	73.01	73.01	73.09	72.29	34
January 09, 2026	72.16	72.16	72.16	72.16	72.16	0
January 08, 2026	71.96	71.69	71.69	71.96	71.69	1
January 07, 2026	72.22	72.22	72.22	72.22	72.22	206
January 06, 2026	72.4	72.49	72.49	72.49	72.4	2,412
January 05, 2026	71.62	71.85	71.85	71.85	71.62	2
January 02, 2026	71.32	71.06	71.06	71.32	71.01	1,486
December 31, 2025	70.4	70.03	70.03	70.4	70.03	20
December 30, 2025	70.3	70.3	70.3	70.3	70.3	0
December 29, 2025	70.17	69.92	69.92	70.23	69.92	955
December 24, 2025	70.14	69.93	69.93	70.14	69.8	0
December 23, 2025	69.52	69.6	69.6	69.65	69.52	22
December 22, 2025	69.6	69.36	69.36	69.6	69.36	16,760
December 19, 2025	69.19	69.49	69.49	70.46	69.19	50,562
December 18, 2025	68.26	68.72	68.72	68.72	68.26	2
December 17, 2025	67.91	67.91	67.91	67.91	67.91	0
December 16, 2025	68.63	68.06	68.06	68.63	68.06	548
December 15, 2025	68.82	69.04	69.04	69.04	68.82	548
December 12, 2025	69.36	68.6	68.6	69.36	68.6	0
December 11, 2025	68.97	69.37	69.37	69.37	68.87	65
December 10, 2025	69.19	69.19	69.19	69.19	69.19	0
December 09, 2025	68.94	69.09	69.09	69.09	68.94	402
December 08, 2025	69.6	69.14	69.14	69.68	69.14	749
December 05, 2025	69.71	69.65	69.65	69.71	69.65	1
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

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