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
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
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

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