Amundi S&P Eurozone ESG Dividend Aristocrats (DR) UCITS ETF (EPA:EDIV)
France · Delayed Price · Currency is EUR 14.53
-0.04 (-0.27%)
Last updated: Sep 22, 2026, 5:04 PM CET
EPA:EDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.59 | 14.59 | 14.52 | 14.53 | 14.53 | -0.27% | 5,845 |
| Sep 21, 2026 | 14.48 | 14.48 | 14.44 | 14.57 | 14.57 | 0.75% | 7,127 |
| Sep 18, 2026 | 14.61 | 14.61 | 14.44 | 14.46 | 14.46 | -1.50% | 141 |
| Sep 17, 2026 | 14.63 | 14.67 | 14.63 | 14.68 | 14.68 | 0.70% | 125 |
| Sep 16, 2026 | 14.51 | 14.51 | 14.49 | 14.58 | 14.58 | 0.65% | 27 |
| Sep 15, 2026 | 14.41 | 14.47 | 14.36 | 14.49 | 14.49 | - | 4,377 |
| Sep 14, 2026 | 14.48 | 14.52 | 14.47 | 14.49 | 14.49 | 0.49% | 5,365 |
| Sep 11, 2026 | 14.39 | 14.39 | 14.39 | 14.42 | 14.42 | 0.32% | - |
| Sep 10, 2026 | 14.40 | 14.40 | 14.40 | 14.37 | 14.37 | 0.07% | - |
| Sep 9, 2026 | 14.43 | 14.45 | 14.43 | 14.36 | 14.36 | -0.83% | 35 |
| Sep 8, 2026 | 14.46 | 14.46 | 14.46 | 14.48 | 14.48 | 0.06% | 3,500 |
| Sep 7, 2026 | 14.54 | 14.54 | 14.48 | 14.47 | 14.47 | -0.59% | 6,939 |
| Sep 4, 2026 | 14.50 | 14.57 | 14.50 | 14.56 | 14.56 | 0.05% | 449 |
| Sep 3, 2026 | 14.50 | 14.56 | 14.50 | 14.55 | 14.55 | 0.58% | 354 |
| Sep 2, 2026 | 14.56 | 14.56 | 14.56 | 14.47 | 14.47 | -0.60% | - |
| Sep 1, 2026 | 14.66 | 14.66 | 14.66 | 14.55 | 14.55 | -0.36% | - |
| Aug 31, 2026 | 14.65 | 14.65 | 14.64 | 14.61 | 14.61 | -0.29% | 863 |
| Aug 28, 2026 | 14.64 | 14.65 | 14.64 | 14.65 | 14.65 | 0.77% | 36 |
| Aug 27, 2026 | 14.58 | 14.58 | 14.58 | 14.54 | 14.54 | -0.47% | - |
| Aug 26, 2026 | 14.58 | 14.59 | 14.58 | 14.60 | 14.60 | 0.11% | 510 |
| Aug 25, 2026 | 14.58 | 14.58 | 14.58 | 14.59 | 14.59 | 0.26% | 21 |
| Aug 24, 2026 | 14.49 | 14.53 | 14.49 | 14.55 | 14.55 | 0.48% | 2,520 |
| Aug 21, 2026 | 14.39 | 14.44 | 14.39 | 14.48 | 14.48 | 0.63% | 2,520 |
| Aug 20, 2026 | 14.38 | 14.38 | 14.37 | 14.39 | 14.39 | -0.08% | 265 |
| Aug 19, 2026 | 14.42 | 14.42 | 14.41 | 14.40 | 14.40 | -0.04% | 840 |
| Aug 18, 2026 | 14.37 | 14.37 | 14.37 | 14.41 | 14.41 | 0.31% | - |
| Aug 17, 2026 | 14.42 | 14.44 | 14.38 | 14.36 | 14.36 | -0.57% | 425 |
| Aug 14, 2026 | 14.43 | 14.47 | 14.43 | 14.45 | 14.45 | 0.39% | 103 |
| Aug 13, 2026 | 14.43 | 14.43 | 14.42 | 14.39 | 14.39 | -0.07% | 874 |
| Aug 12, 2026 | 14.43 | 14.45 | 14.40 | 14.40 | 14.40 | -0.19% | 106 |
| Aug 11, 2026 | 14.47 | 14.47 | 14.47 | 14.43 | 14.43 | -0.07% | - |
| Aug 10, 2026 | 14.46 | 14.46 | 14.46 | 14.44 | 14.44 | -0.39% | - |
| Aug 7, 2026 | 14.49 | 14.49 | 14.46 | 14.49 | 14.49 | -0.18% | 435 |
| Aug 6, 2026 | 14.53 | 14.54 | 14.52 | 14.52 | 14.52 | 0.44% | 662 |
| Aug 5, 2026 | 14.48 | 14.54 | 14.48 | 14.46 | 14.46 | -0.18% | 3,922 |
| Aug 4, 2026 | 14.43 | 14.50 | 14.43 | 14.48 | 14.48 | 0.54% | 2,932 |
| Aug 3, 2026 | 14.35 | 14.41 | 14.35 | 14.40 | 14.40 | 0.53% | 4,516 |
| Jul 31, 2026 | 14.21 | 14.34 | 14.21 | 14.33 | 14.33 | 0.63% | 14,193 |
| Jul 30, 2026 | 14.32 | 14.32 | 14.28 | 14.24 | 14.24 | -0.75% | 362 |
| Jul 29, 2026 | 14.38 | 14.38 | 14.35 | 14.35 | 14.35 | 0.15% | 1,214 |
| Jul 28, 2026 | 14.22 | 14.22 | 14.22 | 14.32 | 14.32 | 0.93% | - |
| Jul 27, 2026 | 14.13 | 14.13 | 14.13 | 14.19 | 14.19 | 1.03% | - |
| Jul 24, 2026 | 14.01 | 14.01 | 13.99 | 14.05 | 14.05 | 1.18% | 2,010 |
| Jul 23, 2026 | 13.99 | 13.99 | 13.97 | 13.88 | 13.88 | -1.04% | 880 |
| Jul 22, 2026 | 13.88 | 13.88 | 13.88 | 14.03 | 14.03 | 1.02% | - |
| Jul 21, 2026 | 13.95 | 13.95 | 13.87 | 13.89 | 13.89 | -0.67% | 50 |
| Jul 20, 2026 | 14.00 | 14.00 | 13.98 | 13.98 | 13.98 | -0.26% | 4,000 |
| Jul 17, 2026 | 14.01 | 14.05 | 14.01 | 14.02 | 14.02 | 0.21% | 1,050 |
| Jul 16, 2026 | 13.93 | 13.99 | 13.93 | 13.99 | 13.99 | 0.14% | 490 |
| Jul 15, 2026 | 13.89 | 13.89 | 13.89 | 13.97 | 13.97 | -0.09% | - |