Amundi MSCI Emerging Markets ESG Selection - UCITS ETF DR (C) - SADM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	66.88	66.81	66.81	66.9	66.53	18,087
January 13, 2026	66.45	66.89	66.89	66.89	66.44	6,034
January 12, 2026	66.02	66.77	66.77	66.77	66.02	10,813
January 09, 2026	65.46	65.92	65.92	65.92	65.46	17,847
January 08, 2026	65.29	65.44	65.44	65.55	65.28	37,331
January 07, 2026	65.84	65.72	65.72	65.91	65.49	13,029
January 06, 2026	65.75	66.18	66.18	66.33	65.71	9,478
January 05, 2026	65.34	65.45	65.45	65.45	65.15	15,958
January 02, 2026	64.69	64.75	64.75	64.9	64.56	25,871
December 30, 2025	63.24	63.44	63.44	63.44	63.24	9,913
December 29, 2025	63.3	63.16	63.16	63.63	62.85	29,525
December 23, 2025	62.92	62.91	62.91	62.95	62.77	10,513
December 22, 2025	63.13	63.13	63.13	63.13	62.9	24,078
December 19, 2025	62.46	63.36	63.36	63.78	62.46	51,399
December 18, 2025	61.86	62.38	62.38	62.4	61.86	9,764
December 17, 2025	62	61.44	61.44	62.23	61.44	9,024
December 16, 2025	61.85	61.46	61.46	61.88	61.46	181,396
December 15, 2025	62.56	62.53	62.53	62.74	62.29	12,925
December 12, 2025	63.26	62.37	62.37	63.28	62.37	5,398
December 11, 2025	62.76	63.02	63.02	63.03	62.63	30,809
December 10, 2025	63.19	63.29	63.29	63.37	63.15	59,772
December 09, 2025	63.09	63.3	63.3	63.31	63.01	17,972
December 08, 2025	63.45	63.5	63.5	63.71	63.41	2,208
December 05, 2025	63.78	63.84	63.84	64.04	63.78	6,748
December 04, 2025	63.12	63.27	63.27	63.27	63.08	2,918
December 03, 2025	62.99	63.05	63.05	63.16	62.84	28,893
December 02, 2025	63.26	63.16	63.16	63.36	63.16	2,841
December 01, 2025	63.07	63.43	63.43	63.43	62.92	15,477
November 28, 2025	63.07	63.37	63.37	63.37	63.01	27,428
November 27, 2025	63.17	63.06	63.06	63.17	63.06	5,963
November 26, 2025	63.19	63.41	63.41	63.57	63.14	5,784
November 25, 2025	62.97	62.77	62.77	63.15	62.56	2,122
November 24, 2025	62.63	63.01	63.01	63.02	62.26	5,859
November 21, 2025	62.01	62.26	62.26	62.26	61.71	4,545
November 20, 2025	63.83	63.22	63.22	63.84	63.22	1,000
November 19, 2025	62.82	62.92	62.92	63.27	62.75	3,599
November 18, 2025	62.57	62.97	62.97	62.97	62.54	6,716
November 17, 2025	63.75	63.54	63.54	63.75	63.35	6,582
November 14, 2025	63.46	64.28	64.28	64.29	63.11	9,589
November 13, 2025	64.93	64.18	64.18	65.11	64.18	15,227
November 12, 2025	64.97	64.69	64.69	65.13	64.62	5,334
November 11, 2025	64.75	64.64	64.64	64.76	64.46	5,194
November 10, 2025	64.74	64.52	64.52	64.77	64.52	3,858
November 07, 2025	64.08	63.13	63.13	64.08	63.12	6,574
November 06, 2025	64.8	63.81	63.81	64.8	63.81	9,946
November 05, 2025	63.97	64.68	64.68	64.68	63.97	8,469
November 04, 2025	64.3	64.58	64.58	64.63	64.23	14,986
November 03, 2025	64.75	64.79	64.79	64.99	64.62	13,998
October 31, 2025	64.6	64.51	64.51	64.6	64.4	7,070
October 30, 2025	64.97	64.94	64.94	65.08	64.81	10,965
October 29, 2025	65.5	65.56	65.56	65.78	65.5	2,809
October 28, 2025	64.73	65.05	65.05	65.07	64.61	12,111
October 27, 2025	65.3	65.3	65.3	65.33	65.15	11,149
October 24, 2025	64.66	64.62	64.62	64.74	64.48	4,457
October 23, 2025	64.25	64.37	64.37	64.38	63.98	3,399
October 22, 2025	63.94	63.76	63.76	64.26	63.76	25,666
October 21, 2025	64.39	64.13	64.13	64.39	63.97	15,697
October 20, 2025	63.64	64.45	64.45	64.45	63.64	1,586
October 17, 2025	62.35	63.05	63.05	63.2	62	8,473
October 16, 2025	63.71	63.85	63.85	63.89	63.54	7,554

Amundi MSCI Emerging Markets ESG Selection - UCITS ETF DR (C) (SADM.DE) XETRA