Amundi S&P Eurozone ESG Dividend Aristocrats (DR) UCITS ETF (LON:EDIV)
London · Delayed Price · Currency is GBP 12.46
-0.03 (-0.26%)
Sep 22, 2026, 5:15 PM GMT
LON:EDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.26% | - |
| Sep 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.69% | - |
| Sep 18, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.76% | - |
| Sep 17, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.98% | 4,441 |
| Sep 16, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.84% | - |
| Sep 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.14% | - |
| Sep 14, 2026 | 12.40 | 12.40 | 12.40 | 12.39 | 12.39 | 0.07% | 2 |
| Sep 11, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.21% | - |
| Sep 10, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.19% | - |
| Sep 9, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.87% | - |
| Sep 8, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.06% | - |
| Sep 7, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.70% | - |
| Sep 4, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.16% | - |
| Sep 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.57% | - |
| Sep 2, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.38% | - |
| Sep 1, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.53% | - |
| Aug 28, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.57% | - |
| Aug 27, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.44% | - |
| Aug 26, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.26% | - |
| Aug 25, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.29% | - |
| Aug 24, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.40% | - |
| Aug 21, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.58% | - |
| Aug 20, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.11% | - |
| Aug 19, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.16% | - |
| Aug 18, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.37% | 1,927 |
| Aug 17, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.57% | - |
| Aug 14, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.49% | 242 |
| Aug 13, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.12% | - |
| Aug 12, 2026 | 12.34 | 12.35 | 12.34 | 12.31 | 12.31 | -0.17% | 36,024 |
| Aug 11, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.09% | 685 |
| Aug 10, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.61% | - |
| Aug 7, 2026 | 12.45 | 12.45 | 12.44 | 12.41 | 12.41 | -0.23% | 5,002 |
| Aug 6, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.40% | - |
| Aug 5, 2026 | 12.41 | 12.41 | 12.41 | 12.39 | 12.39 | -0.02% | 8,349 |
| Aug 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.41% | 647 |
| Aug 3, 2026 | 12.32 | 12.32 | 12.32 | 12.34 | 12.34 | 0.82% | 40 |
| Jul 31, 2026 | 12.16 | 12.16 | 12.16 | 12.24 | 12.24 | 0.48% | 5,619 |
| Jul 30, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.55% | - |
| Jul 29, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.11% | - |
| Jul 28, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.13% | - |
| Jul 27, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.15% | - |
| Jul 24, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.06% | - |
| Jul 23, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.87% | - |
| Jul 22, 2026 | 12.02 | 12.02 | 12.02 | 11.97 | 11.97 | 1.01% | 2,480 |
| Jul 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.35% | - |
| Jul 20, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.29% | 9,224 |
| Jul 17, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.76% | - |
| Jul 16, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.13% | 3,352 |
| Jul 15, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.72% | - |
| Jul 14, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.28% | - |