Amundi Index MSCI Europe SRI PAB UCITS ETF DR (ETR:MIVB)
Germany · Delayed Price · Currency is EUR 80.64
-2.26 (-2.73%)
Aug 1, 2025, 5:36 PM CET
ETR:MIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.77 | 81.77 | 80.54 | 80.64 | 80.64 | -2.73% | 12,813 |
| Jul 31, 2025 | 83.91 | 83.91 | 82.90 | 82.90 | 82.90 | -1.01% | 5,957 |
| Jul 30, 2025 | 83.96 | 84.17 | 83.75 | 83.75 | 83.75 | -0.56% | 1,721 |
| Jul 29, 2025 | 85.14 | 85.53 | 84.16 | 84.22 | 84.22 | -1.12% | 24,351 |
| Jul 28, 2025 | 86.16 | 86.19 | 85.08 | 85.17 | 85.17 | -0.07% | 9,206 |
| Jul 25, 2025 | 85.17 | 85.33 | 85.00 | 85.23 | 85.23 | -0.30% | 4,025 |
| Jul 24, 2025 | 85.76 | 85.96 | 85.49 | 85.49 | 85.49 | 0.06% | 16,960 |
| Jul 23, 2025 | 85.31 | 85.69 | 85.25 | 85.44 | 85.44 | 1.23% | 5,035 |
| Jul 22, 2025 | 84.66 | 84.66 | 84.07 | 84.40 | 84.40 | -0.59% | 12,989 |
| Jul 21, 2025 | 85.17 | 85.19 | 84.81 | 84.90 | 84.90 | -0.13% | 2,776 |
| Jul 18, 2025 | 85.48 | 85.56 | 85.00 | 85.01 | 85.01 | -0.07% | 1,896 |
| Jul 17, 2025 | 84.79 | 85.07 | 84.79 | 85.07 | 85.07 | 1.41% | 1,834 |
| Jul 16, 2025 | 84.46 | 84.66 | 83.89 | 83.89 | 83.89 | -1.10% | 2,794 |
| Jul 15, 2025 | 85.20 | 85.43 | 84.82 | 84.82 | 84.82 | -0.16% | 11,385 |
| Jul 14, 2025 | 84.61 | 84.96 | 84.56 | 84.96 | 84.96 | -0.19% | 4,740 |
| Jul 11, 2025 | 85.71 | 85.71 | 85.05 | 85.12 | 85.12 | -1.12% | 3,355 |
| Jul 10, 2025 | 85.74 | 86.08 | 85.72 | 86.08 | 86.08 | 0.93% | 3,099 |
| Jul 9, 2025 | 84.96 | 85.46 | 84.96 | 85.29 | 85.29 | 0.32% | 1,698 |
| Jul 8, 2025 | 84.89 | 85.02 | 84.46 | 85.02 | 85.02 | 0.04% | 3,300 |
| Jul 7, 2025 | 84.50 | 84.99 | 84.50 | 84.99 | 84.99 | 0.62% | 2,815 |
| Jul 4, 2025 | 84.56 | 84.63 | 84.27 | 84.47 | 84.47 | -0.54% | 5,316 |
| Jul 3, 2025 | 84.82 | 84.93 | 84.56 | 84.93 | 84.93 | 0.47% | 4,148 |
| Jul 2, 2025 | 84.88 | 84.88 | 84.13 | 84.53 | 84.53 | -0.18% | 2,506 |
| Jul 1, 2025 | 84.89 | 84.89 | 84.14 | 84.68 | 84.68 | 0.04% | 10,505 |
| Jun 30, 2025 | 85.24 | 85.27 | 84.65 | 84.65 | 84.65 | -0.48% | 5,985 |
| Jun 27, 2025 | 84.51 | 85.12 | 84.51 | 85.06 | 85.06 | 1.35% | 5,971 |
| Jun 26, 2025 | 84.37 | 84.38 | 83.83 | 83.93 | 83.93 | -0.18% | 6,258 |
| Jun 25, 2025 | 85.09 | 85.22 | 84.08 | 84.08 | 84.08 | -1.05% | 8,875 |
| Jun 24, 2025 | 85.45 | 85.45 | 84.81 | 84.97 | 84.97 | 1.19% | 12,786 |
| Jun 23, 2025 | 83.91 | 84.35 | 83.71 | 83.97 | 83.97 | -0.54% | 5,901 |
| Jun 20, 2025 | 84.72 | 84.94 | 84.29 | 84.43 | 84.43 | 0.17% | 4,656 |
| Jun 19, 2025 | 84.50 | 84.72 | 84.29 | 84.29 | 84.29 | -0.71% | 2,450 |
| Jun 18, 2025 | 85.36 | 85.36 | 84.79 | 84.89 | 84.89 | -0.53% | 6,597 |
| Jun 17, 2025 | 85.42 | 85.78 | 85.17 | 85.34 | 85.34 | -0.85% | 16,997 |
| Jun 16, 2025 | 86.00 | 86.26 | 85.74 | 86.07 | 86.07 | 0.21% | 16,598 |
| Jun 13, 2025 | 85.80 | 86.41 | 85.80 | 85.89 | 85.89 | -0.98% | 3,814 |
| Jun 12, 2025 | 86.97 | 86.97 | 86.45 | 86.74 | 86.74 | -0.64% | 3,113 |
| Jun 11, 2025 | 87.78 | 87.78 | 87.30 | 87.30 | 87.30 | -0.55% | 6,709 |
| Jun 10, 2025 | 87.38 | 87.80 | 87.24 | 87.78 | 87.78 | 0.52% | 8,886 |
| Jun 9, 2025 | 87.43 | 87.44 | 87.17 | 87.33 | 87.33 | 0.01% | 3,760 |
| Jun 6, 2025 | 86.92 | 87.35 | 86.92 | 87.32 | 87.32 | 0.45% | 2,953 |
| Jun 5, 2025 | 87.16 | 87.30 | 86.71 | 86.93 | 86.93 | -0.13% | 6,914 |
| Jun 4, 2025 | 86.49 | 87.06 | 86.46 | 87.04 | 87.04 | 0.96% | 2,414 |
| Jun 3, 2025 | 86.65 | 86.65 | 86.04 | 86.21 | 86.21 | -0.23% | 5,296 |
| Jun 2, 2025 | 86.42 | 86.54 | 85.82 | 86.41 | 86.41 | -0.36% | 17,184 |
| May 30, 2025 | 86.61 | 87.11 | 86.59 | 86.72 | 86.72 | 0.24% | 11,595 |
| May 29, 2025 | 87.10 | 87.19 | 86.50 | 86.51 | 86.51 | 0.01% | 5,338 |
| May 28, 2025 | 87.22 | 87.22 | 86.50 | 86.50 | 86.50 | -0.91% | 2,601 |
| May 27, 2025 | 87.26 | 87.61 | 87.26 | 87.29 | 87.29 | 0.15% | 7,185 |
| May 26, 2025 | 87.24 | 87.32 | 87.13 | 87.16 | 87.16 | 0.98% | 6,850 |