Amundi MSCI EMU ESG Selection UCITS ETF DR (LON:CMU)
London · Delayed Price · Currency is GBP · Price in GBX 35,860
+20 (0.06%)
Sep 22, 2026, 5:15 PM GMT
LON:CMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 35,860.00 | 35,860.00 | 35,860.00 | 35,860.00 | 35,860.00 | 0.06% | - |
| Sep 21, 2026 | 35,625.00 | 35,630.00 | 35,620.00 | 35,840.00 | 35,840.00 | 1.49% | 300 |
| Sep 18, 2026 | 35,610.00 | 35,620.00 | 35,310.00 | 35,315.00 | 35,315.00 | -1.16% | 2,543 |
| Sep 17, 2026 | 35,610.00 | 35,610.00 | 35,420.00 | 35,730.00 | 35,730.00 | 1.02% | 954 |
| Sep 16, 2026 | 35,165.00 | 35,360.00 | 35,165.00 | 35,370.00 | 35,370.00 | 1.05% | 614 |
| Sep 15, 2026 | 34,840.00 | 35,115.00 | 34,840.00 | 35,002.50 | 35,002.50 | -0.18% | 1,209 |
| Sep 14, 2026 | 35,220.00 | 35,230.00 | 34,995.00 | 35,065.00 | 35,065.00 | -1.69% | 685 |
| Sep 11, 2026 | 35,605.00 | 35,605.00 | 35,605.00 | 35,667.50 | 35,667.50 | 0.57% | 105 |
| Sep 10, 2026 | 35,465.00 | 35,465.00 | 35,465.00 | 35,465.00 | 35,465.00 | -0.29% | - |
| Sep 9, 2026 | 35,934.87 | 35,934.87 | 35,934.87 | 35,567.50 | 35,567.50 | -1.44% | 32 |
| Sep 8, 2026 | 36,015.00 | 36,015.00 | 36,015.00 | 36,087.50 | 36,087.50 | 0.22% | 105 |
| Sep 7, 2026 | 36,010.00 | 36,010.00 | 36,010.00 | 36,010.00 | 36,010.00 | 0.16% | - |
| Sep 4, 2026 | 35,785.00 | 35,850.00 | 35,785.00 | 35,952.50 | 35,952.50 | 0.21% | 210 |
| Sep 3, 2026 | 35,870.00 | 35,924.97 | 35,865.00 | 35,877.50 | 35,877.50 | 0.24% | 77 |
| Sep 2, 2026 | 35,790.00 | 35,790.00 | 35,790.00 | 35,790.00 | 35,790.00 | - | - |
| Sep 1, 2026 | 35,790.00 | 35,790.00 | 35,790.00 | 35,790.00 | 35,790.00 | -1.81% | 3,537 |
| Aug 28, 2026 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 0.86% | - |
| Aug 27, 2026 | 36,405.00 | 36,405.00 | 36,405.00 | 36,137.50 | 36,137.50 | -0.87% | 82 |
| Aug 26, 2026 | 36,395.00 | 36,395.00 | 36,395.00 | 36,455.00 | 36,455.00 | 0.30% | 42 |
| Aug 25, 2026 | 36,330.00 | 36,435.00 | 36,330.00 | 36,347.50 | 36,347.50 | 0.26% | 248 |
| Aug 24, 2026 | 36,110.00 | 36,200.00 | 36,110.00 | 36,255.00 | 36,255.00 | 0.20% | 433 |
| Aug 21, 2026 | 36,182.50 | 36,182.50 | 36,182.50 | 36,182.50 | 36,182.50 | 0.28% | - |
| Aug 20, 2026 | 36,200.00 | 36,200.00 | 36,130.00 | 36,082.50 | 36,082.50 | -0.26% | 917 |
| Aug 19, 2026 | 36,270.00 | 36,270.00 | 36,245.00 | 36,177.50 | 36,177.50 | -0.09% | 801 |
| Aug 18, 2026 | 36,299.18 | 36,299.18 | 36,299.18 | 36,210.00 | 36,210.00 | -1.07% | 27 |
| Aug 17, 2026 | 36,617.41 | 36,617.41 | 36,617.41 | 36,600.00 | 36,600.00 | -0.22% | 5 |
| Aug 14, 2026 | 36,795.00 | 36,795.00 | 36,775.00 | 36,682.50 | 36,682.50 | -0.12% | 351 |
| Aug 13, 2026 | 36,810.00 | 36,865.00 | 36,740.00 | 36,725.00 | 36,725.00 | 0.11% | 5,217 |
| Aug 12, 2026 | 36,840.00 | 36,840.00 | 36,690.00 | 36,685.00 | 36,685.00 | -0.05% | 566 |
| Aug 11, 2026 | 36,679.08 | 36,679.08 | 36,679.08 | 36,702.50 | 36,702.50 | 0.05% | 5 |
| Aug 10, 2026 | 36,685.00 | 36,685.00 | 36,685.00 | 36,685.00 | 36,685.00 | -0.35% | - |
| Aug 7, 2026 | 36,760.00 | 36,760.00 | 36,740.00 | 36,815.00 | 36,815.00 | 0.03% | 410 |
| Aug 6, 2026 | 36,764.60 | 36,810.00 | 36,764.60 | 36,805.00 | 36,805.00 | 0.62% | 8 |
| Aug 5, 2026 | 36,545.00 | 36,610.00 | 36,545.00 | 36,577.50 | 36,577.50 | 0.24% | 275 |
| Aug 4, 2026 | 36,360.00 | 36,510.00 | 36,270.00 | 36,490.00 | 36,490.00 | 0.84% | 500 |
| Aug 3, 2026 | 36,210.00 | 36,210.00 | 36,153.00 | 36,187.50 | 36,187.50 | 1.27% | 155 |
| Jul 31, 2026 | 35,931.88 | 35,931.88 | 35,900.00 | 35,732.50 | 35,732.50 | -0.29% | 9 |
| Jul 30, 2026 | 35,965.00 | 35,965.00 | 35,945.00 | 35,835.00 | 35,835.00 | 1.35% | 340 |
| Jul 29, 2026 | 35,357.50 | 35,357.50 | 35,357.50 | 35,357.50 | 35,357.50 | -1.04% | - |
| Jul 28, 2026 | 35,580.00 | 35,580.00 | 35,580.00 | 35,727.50 | 35,727.50 | 0.13% | 5 |
| Jul 27, 2026 | 36,045.00 | 36,045.00 | 35,670.00 | 35,680.00 | 35,680.00 | 0.27% | 1,739 |
| Jul 24, 2026 | 35,585.00 | 35,585.00 | 35,585.00 | 35,585.00 | 35,585.00 | 0.82% | - |
| Jul 23, 2026 | 35,430.00 | 35,430.00 | 35,295.00 | 35,295.00 | 35,295.00 | -1.35% | 997 |
| Jul 22, 2026 | 35,490.00 | 35,555.00 | 35,470.00 | 35,777.50 | 35,777.50 | 0.25% | 9,556 |
| Jul 21, 2026 | 35,395.00 | 35,680.00 | 35,395.00 | 35,690.00 | 35,690.00 | 0.93% | 25 |
| Jul 20, 2026 | 35,400.00 | 35,400.00 | 35,280.00 | 35,360.00 | 35,360.00 | 0.09% | 719 |
| Jul 17, 2026 | 35,327.50 | 35,327.50 | 35,327.50 | 35,327.50 | 35,327.50 | -0.67% | - |
| Jul 16, 2026 | 35,680.00 | 35,685.00 | 35,290.00 | 35,565.00 | 35,565.00 | - | 11,842 |
| Jul 15, 2026 | 35,565.00 | 35,565.00 | 35,565.00 | 35,565.00 | 35,565.00 | -0.79% | - |
| Jul 14, 2026 | 35,660.00 | 35,885.00 | 35,660.00 | 35,847.50 | 35,847.50 | 0.31% | 320 |