Amundi Index MSCI Europe SRI PAB UCITS ETF DR (LON:ESDG)
London · Delayed Price · Currency is GBP · Price in GBX 5,604.00
+142.00 (2.60%)
Apr 1, 2026, 3:53 PM GMT
LON:ESDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5,595.00 | 5,620.00 | 5,576.00 | 5,604.00 | - | 2.60% | 4,289 |
| Mar 31, 2026 | 5,427.00 | 5,471.00 | 5,420.00 | 5,462.00 | 5,462.00 | 1.02% | 1,520 |
| Mar 30, 2026 | 5,364.00 | 5,419.00 | 5,342.00 | 5,407.00 | 5,407.00 | 0.81% | 1,751 |
| Mar 27, 2026 | 5,365.00 | 5,381.00 | 5,348.00 | 5,363.50 | 5,363.50 | -0.80% | 760 |
| Mar 26, 2026 | 5,417.00 | 5,450.00 | 5,417.00 | 5,406.50 | 5,406.50 | -1.21% | 340 |
| Mar 25, 2026 | 5,497.00 | 5,506.00 | 5,497.00 | 5,472.50 | 5,472.50 | 1.09% | 58 |
| Mar 24, 2026 | 5,399.00 | 5,426.00 | 5,395.00 | 5,413.50 | 5,413.50 | 0.64% | 3,324 |
| Mar 23, 2026 | 5,282.00 | 5,310.00 | 5,271.00 | 5,379.00 | 5,379.00 | -0.33% | 5,329 |
| Mar 20, 2026 | 5,472.00 | 5,488.00 | 5,407.00 | 5,397.00 | 5,397.00 | -0.88% | 3,340 |
| Mar 19, 2026 | 5,513.00 | 5,513.00 | 5,445.00 | 5,445.00 | 5,445.00 | -2.97% | 1 |
| Mar 18, 2026 | 5,682.00 | 5,688.00 | 5,629.00 | 5,611.50 | 5,611.50 | -0.82% | 3 |
| Mar 17, 2026 | 5,625.00 | 5,658.00 | 5,619.00 | 5,658.00 | 5,658.00 | 0.50% | 248 |
| Mar 16, 2026 | 5,617.00 | 5,630.00 | 5,587.00 | 5,630.00 | 5,630.00 | 0.42% | 141 |
| Mar 13, 2026 | 5,600.00 | 5,616.00 | 5,616.00 | 5,606.50 | 5,606.50 | -0.40% | 330 |
| Mar 12, 2026 | 5,636.00 | 5,640.00 | 5,615.00 | 5,629.00 | 5,629.00 | -0.30% | 2,301 |
| Mar 11, 2026 | 5,665.00 | 5,665.00 | 5,631.00 | 5,646.00 | 5,646.00 | -0.93% | 1,495 |
| Mar 10, 2026 | 5,714.00 | 5,730.00 | 5,689.00 | 5,699.00 | 5,699.00 | 1.75% | 333 |
| Mar 9, 2026 | 5,537.00 | 5,601.00 | 5,536.00 | 5,601.00 | 5,601.00 | -0.90% | 2,406 |
| Mar 6, 2026 | 5,716.00 | 5,755.00 | 5,633.00 | 5,652.00 | 5,652.00 | -1.29% | 1,470 |
| Mar 5, 2026 | 5,766.00 | 5,766.00 | 5,766.00 | 5,726.00 | 5,726.00 | -1.19% | - |
| Mar 4, 2026 | 5,787.00 | 5,795.00 | 5,735.00 | 5,795.00 | 5,795.00 | 1.60% | 331 |
| Mar 3, 2026 | 5,739.00 | 5,854.00 | 5,700.00 | 5,704.00 | 5,704.00 | -3.62% | 4 |
| Mar 2, 2026 | 5,943.00 | 5,946.00 | 5,915.00 | 5,918.00 | 5,918.00 | -2.17% | 2 |
| Feb 27, 2026 | 6,022.00 | 6,054.00 | 6,016.00 | 6,049.50 | 6,049.50 | 1.37% | 355 |
| Feb 26, 2026 | 5,920.00 | 5,961.00 | 5,920.00 | 5,967.50 | 5,967.50 | 0.23% | 695 |
| Feb 25, 2026 | 5,936.00 | 5,951.00 | 5,936.00 | 5,954.00 | 5,954.00 | 0.57% | 2 |
| Feb 24, 2026 | 5,914.00 | 5,919.00 | 5,914.00 | 5,920.00 | 5,920.00 | 0.09% | 1 |
| Feb 23, 2026 | 5,980.00 | 5,991.00 | 5,919.00 | 5,914.50 | 5,914.50 | -0.98% | 993 |
| Feb 20, 2026 | 5,956.00 | 5,972.00 | 5,951.00 | 5,973.00 | 5,973.00 | 0.88% | 22 |
| Feb 19, 2026 | 5,952.00 | 5,957.00 | 5,950.00 | 5,921.00 | 5,921.00 | -0.15% | 4 |
| Feb 18, 2026 | 5,899.00 | 5,908.00 | 5,891.00 | 5,930.00 | 5,930.00 | 0.41% | 4 |
| Feb 17, 2026 | 5,877.00 | 5,879.00 | 5,873.00 | 5,905.50 | 5,905.50 | 1.02% | 5 |
| Feb 16, 2026 | 5,891.00 | 5,901.00 | 5,865.00 | 5,846.00 | 5,846.00 | -0.65% | 10 |
| Feb 13, 2026 | 5,861.00 | 5,871.00 | 5,861.00 | 5,884.00 | 5,884.00 | 0.43% | 56 |
| Feb 12, 2026 | 5,943.00 | 5,943.00 | 5,856.00 | 5,859.00 | 5,859.00 | -0.27% | 784 |
| Feb 11, 2026 | 5,894.00 | 5,897.00 | 5,870.00 | 5,875.00 | 5,875.00 | -0.42% | 420 |
| Feb 10, 2026 | 5,908.00 | 5,908.00 | 5,908.00 | 5,900.00 | 5,900.00 | 0.20% | 3 |
| Feb 9, 2026 | 5,896.00 | 5,913.00 | 5,885.00 | 5,888.00 | 5,888.00 | 0.74% | 1,830 |
| Feb 6, 2026 | 5,793.00 | 5,845.00 | 5,788.00 | 5,845.00 | 5,845.00 | 0.41% | 699 |
| Feb 5, 2026 | 5,837.00 | 5,862.00 | 5,821.00 | 5,821.00 | 5,821.00 | 0.03% | 539 |
| Feb 4, 2026 | 5,798.00 | 5,798.00 | 5,781.00 | 5,819.00 | 5,819.00 | -0.05% | 9 |
| Feb 3, 2026 | 5,914.00 | 5,915.00 | 5,914.00 | 5,822.00 | 5,822.00 | -1.10% | 4 |
| Feb 2, 2026 | 5,832.00 | 5,874.00 | 5,832.00 | 5,887.00 | 5,887.00 | 0.58% | 17 |
| Jan 30, 2026 | 5,878.00 | 5,878.00 | 5,850.00 | 5,853.00 | 5,853.00 | 0.39% | 167 |
| Jan 29, 2026 | 5,830.50 | 5,830.50 | 5,830.50 | 5,830.50 | 5,830.50 | 0.08% | - |
| Jan 28, 2026 | 5,897.00 | 5,905.00 | 5,876.00 | 5,826.00 | 5,826.00 | -1.09% | 2,797 |
| Jan 27, 2026 | 5,873.00 | 5,873.00 | 5,873.00 | 5,890.00 | 5,890.00 | 0.46% | - |
| Jan 26, 2026 | 5,859.00 | 5,861.00 | 5,859.00 | 5,863.00 | 5,863.00 | 0.19% | 1 |
| Jan 23, 2026 | 5,895.00 | 5,895.00 | 5,844.00 | 5,852.00 | 5,852.00 | -0.76% | 1,292 |
| Jan 22, 2026 | 5,931.00 | 5,931.00 | 5,931.00 | 5,897.00 | 5,897.00 | 0.98% | 4 |