Amundi MSCI EMU ESG Selection UCITS ETF DR (ETR:AMED)
Germany · Delayed Price · Currency is EUR 415.25
-2.50 (-0.60%)
Sep 23, 2026, 5:36 PM CET
ETR:AMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 419.90 | 419.90 | 415.25 | 415.25 | - | -0.60% | 332 |
| Sep 22, 2026 | 417.65 | 419.20 | 416.15 | 417.75 | 417.75 | -0.01% | 30 |
| Sep 21, 2026 | 415.60 | 417.80 | 415.15 | 417.80 | 417.80 | 1.36% | 1,216 |
| Sep 18, 2026 | 414.80 | 414.90 | 411.45 | 412.20 | 412.20 | -0.77% | 2,719 |
| Sep 17, 2026 | 414.90 | 415.85 | 413.10 | 415.40 | 415.40 | 0.79% | 1,268 |
| Sep 16, 2026 | 411.05 | 412.60 | 409.85 | 412.15 | 412.15 | 0.84% | 1,563 |
| Sep 15, 2026 | 408.20 | 410.05 | 406.25 | 408.70 | 408.70 | -0.28% | 2,753 |
| Sep 14, 2026 | 412.65 | 412.90 | 408.75 | 409.85 | 409.85 | -1.36% | 397 |
| Sep 11, 2026 | 414.10 | 416.65 | 414.10 | 415.50 | 415.50 | 0.79% | 97 |
| Sep 10, 2026 | 414.55 | 415.10 | 411.75 | 412.25 | 412.25 | -0.59% | 201 |
| Sep 9, 2026 | 418.70 | 418.70 | 413.25 | 414.70 | 414.70 | -1.45% | 133 |
| Sep 8, 2026 | 418.90 | 420.80 | 416.95 | 420.80 | 420.80 | 0.26% | 511 |
| Sep 7, 2026 | 418.60 | 419.70 | 418.05 | 419.70 | 419.70 | 0.37% | 202 |
| Sep 4, 2026 | 416.60 | 418.15 | 416.60 | 418.15 | 418.15 | 0.11% | 172 |
| Sep 3, 2026 | 417.35 | 417.70 | 416.05 | 417.70 | 417.70 | 0.20% | 247 |
| Sep 2, 2026 | 418.20 | 418.20 | 416.20 | 416.85 | 416.85 | -0.23% | 68 |
| Sep 1, 2026 | 422.40 | 422.70 | 417.80 | 417.80 | 417.80 | -0.84% | 342 |
| Aug 31, 2026 | 424.70 | 424.70 | 421.35 | 421.35 | 421.35 | -0.93% | 166 |
| Aug 28, 2026 | 424.90 | 426.00 | 424.90 | 425.30 | 425.30 | 0.82% | 142 |
| Aug 27, 2026 | 426.60 | 426.80 | 421.50 | 421.85 | 421.85 | -0.78% | 1,407 |
| Aug 26, 2026 | 425.90 | 426.20 | 424.85 | 425.15 | 425.15 | 0.11% | 4,668 |
| Aug 25, 2026 | 425.20 | 426.10 | 424.00 | 424.70 | 424.70 | 0.27% | 572 |
| Aug 24, 2026 | 422.05 | 423.55 | 422.05 | 423.55 | 423.55 | 0.18% | 202 |
| Aug 21, 2026 | 421.50 | 422.80 | 421.50 | 422.80 | 422.80 | 0.51% | 34 |
| Aug 20, 2026 | 421.60 | 421.60 | 420.20 | 420.65 | 420.65 | -0.23% | 1,469 |
| Aug 19, 2026 | 423.70 | 424.10 | 421.60 | 421.60 | 421.60 | -0.34% | 994 |
| Aug 18, 2026 | 426.40 | 426.40 | 423.05 | 423.05 | 423.05 | -1.05% | 132 |
| Aug 17, 2026 | 430.00 | 430.00 | 427.55 | 427.55 | 427.55 | -0.29% | 201 |
| Aug 14, 2026 | 430.50 | 430.65 | 428.80 | 428.80 | 428.80 | -0.24% | 462 |
| Aug 13, 2026 | 430.40 | 431.15 | 429.60 | 429.85 | 429.85 | 0.02% | 4,175 |
| Aug 12, 2026 | 430.75 | 430.85 | 429.40 | 429.75 | 429.75 | 0.02% | 547 |
| Aug 11, 2026 | 429.45 | 430.50 | 429.35 | 429.65 | 429.65 | 0.10% | 356 |
| Aug 10, 2026 | 430.45 | 430.90 | 429.20 | 429.20 | 429.20 | -0.14% | 61 |
| Aug 7, 2026 | 429.20 | 432.00 | 429.20 | 429.80 | 429.80 | 0.13% | 80 |
| Aug 6, 2026 | 428.25 | 429.75 | 428.25 | 429.25 | 429.25 | 0.60% | 87 |
| Aug 5, 2026 | 427.60 | 427.70 | 426.50 | 426.70 | 426.70 | 0.12% | 124 |
| Aug 4, 2026 | 424.45 | 426.20 | 422.25 | 426.20 | 426.20 | 1.06% | 1,005 |
| Aug 3, 2026 | 421.30 | 422.50 | 420.55 | 421.75 | 421.75 | 0.84% | 384 |
| Jul 31, 2026 | 420.80 | 421.00 | 418.25 | 418.25 | 418.25 | -0.16% | 33 |
| Jul 30, 2026 | 414.50 | 418.90 | 414.30 | 418.90 | 418.90 | 1.33% | 268 |
| Jul 29, 2026 | 417.00 | 417.00 | 412.75 | 413.40 | 413.40 | -0.89% | 33 |
| Jul 28, 2026 | 417.65 | 417.65 | 415.05 | 417.10 | 417.10 | 0.18% | 111 |
| Jul 27, 2026 | 420.50 | 422.35 | 416.35 | 416.35 | 416.35 | -0.18% | 3,552 |
| Jul 24, 2026 | 413.20 | 417.20 | 413.20 | 417.10 | 417.10 | 0.99% | 216 |
| Jul 23, 2026 | 417.85 | 417.85 | 412.15 | 413.00 | 413.00 | -1.46% | 322 |
| Jul 22, 2026 | 416.15 | 419.30 | 415.85 | 419.10 | 419.10 | 0.06% | 1,012 |
| Jul 21, 2026 | 417.60 | 418.85 | 416.35 | 418.85 | 418.85 | 0.72% | 505 |
| Jul 20, 2026 | 415.30 | 418.65 | 415.30 | 415.85 | 415.85 | 0.07% | 169 |
| Jul 17, 2026 | 415.75 | 416.55 | 414.50 | 415.55 | 415.55 | -1.04% | 965 |
| Jul 16, 2026 | 420.50 | 420.50 | 415.60 | 419.90 | 419.90 | 0.17% | 2,082 |