Amundi Index MSCI Europe SRI PAB UCITS ETF DR (LON:ESDG)
London · Delayed Price · Currency is GBP · Price in GBX 6,104.00
+5.50 (0.09%)
Sep 23, 2026, 9:46 AM GMT
LON:ESDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,119.00 | 6,119.00 | 6,104.00 | 6,104.00 | - | 0.09% | 2 |
| Sep 22, 2026 | 6,097.00 | 6,134.00 | 6,133.00 | 6,098.50 | 6,098.50 | 0.31% | 8 |
| Sep 21, 2026 | 6,029.20 | 6,049.00 | 6,037.00 | 6,079.50 | 6,079.50 | 1.51% | 9 |
| Sep 18, 2026 | 6,044.00 | 6,044.00 | 6,009.00 | 5,989.00 | 5,989.00 | -1.07% | 102 |
| Sep 17, 2026 | 6,013.00 | 6,030.00 | 6,013.00 | 6,054.00 | 6,054.00 | 1.14% | 57 |
| Sep 16, 2026 | 5,947.00 | 5,986.00 | 5,949.00 | 5,986.00 | 5,986.00 | 0.89% | 81 |
| Sep 15, 2026 | 5,926.00 | 5,929.00 | 5,929.00 | 5,933.00 | 5,933.00 | -0.10% | 1 |
| Sep 14, 2026 | 5,970.00 | 5,970.00 | 5,970.00 | 5,939.00 | 5,939.00 | -1.18% | 1 |
| Sep 11, 2026 | 6,011.00 | 6,039.00 | 6,009.00 | 6,010.00 | 6,010.00 | 0.12% | 162 |
| Sep 10, 2026 | 6,031.00 | 6,043.00 | 6,001.00 | 6,002.50 | 6,002.50 | -0.48% | 6 |
| Sep 9, 2026 | 6,099.00 | 6,090.00 | 6,090.00 | 6,031.50 | 6,031.50 | -1.49% | 2 |
| Sep 8, 2026 | 6,098.00 | 6,121.00 | 6,090.00 | 6,122.50 | 6,122.50 | -0.31% | 106 |
| Sep 7, 2026 | 6,124.00 | 6,154.00 | 6,122.00 | 6,141.50 | 6,141.50 | -0.10% | 2 |
| Sep 4, 2026 | 6,137.00 | 6,145.00 | 6,134.00 | 6,147.50 | 6,147.50 | 0.02% | 439 |
| Sep 3, 2026 | 6,135.00 | 6,153.00 | 6,135.00 | 6,146.00 | 6,146.00 | 0.36% | 44 |
| Sep 2, 2026 | 6,124.00 | 6,133.00 | 6,122.00 | 6,124.00 | 6,124.00 | -0.01% | 7 |
| Sep 1, 2026 | 6,176.00 | 6,181.00 | 6,128.00 | 6,124.50 | 6,124.50 | -1.42% | 56 |
| Aug 28, 2026 | 6,217.00 | 6,229.00 | 6,215.00 | 6,213.00 | 6,213.00 | 0.44% | 259 |
| Aug 27, 2026 | 6,227.00 | 6,227.00 | 6,198.00 | 6,186.00 | 6,186.00 | -0.39% | 1,728 |
| Aug 26, 2026 | 6,213.00 | 6,214.00 | 6,213.00 | 6,210.50 | 6,210.50 | 0.05% | - |
| Aug 25, 2026 | 6,204.00 | 6,219.00 | 6,198.00 | 6,207.50 | 6,207.50 | 0.38% | - |
| Aug 24, 2026 | 6,179.00 | 6,179.00 | 6,169.00 | 6,184.00 | 6,184.00 | 0.15% | 9 |
| Aug 21, 2026 | 6,145.00 | 6,175.00 | 6,138.00 | 6,175.00 | 6,175.00 | 0.55% | 202 |
| Aug 20, 2026 | 6,167.00 | 6,136.00 | 6,117.00 | 6,141.00 | 6,141.00 | -0.11% | 35 |
| Aug 19, 2026 | 6,141.00 | 6,140.00 | 6,131.00 | 6,148.00 | 6,148.00 | 0.23% | 9 |
| Aug 18, 2026 | 6,157.00 | 6,157.00 | 6,151.00 | 6,134.00 | 6,134.00 | -0.90% | - |
| Aug 17, 2026 | 6,217.00 | 6,217.00 | 6,203.00 | 6,189.50 | 6,189.50 | -0.18% | 5 |
| Aug 14, 2026 | 6,212.00 | 6,212.00 | 6,212.00 | 6,200.50 | 6,200.50 | -0.20% | - |
| Aug 13, 2026 | 6,218.00 | 6,222.00 | 6,218.00 | 6,213.00 | 6,213.00 | 0.06% | 199 |
| Aug 12, 2026 | 6,215.00 | 6,221.00 | 6,213.77 | 6,209.50 | 6,209.50 | - | 105 |
| Aug 11, 2026 | 6,218.00 | 6,218.00 | 6,197.00 | 6,209.50 | 6,209.50 | -0.01% | 10 |
| Aug 10, 2026 | 6,251.00 | 6,251.00 | 6,244.00 | 6,210.00 | 6,210.00 | -0.34% | - |
| Aug 7, 2026 | 6,235.00 | 6,266.00 | 6,231.00 | 6,231.00 | 6,231.00 | 0.27% | 45 |
| Aug 6, 2026 | 6,228.00 | 6,235.90 | 6,217.91 | 6,214.00 | 6,214.00 | 0.05% | 47 |
| Aug 5, 2026 | 6,235.00 | 6,235.00 | 6,205.00 | 6,211.00 | 6,211.00 | 0.36% | 31 |
| Aug 4, 2026 | 6,151.00 | 6,191.83 | 6,151.00 | 6,189.00 | 6,189.00 | 0.91% | 104 |
| Aug 3, 2026 | 6,145.00 | 6,145.00 | 6,108.00 | 6,133.00 | 6,133.00 | 0.71% | 762 |
| Jul 31, 2026 | 6,159.00 | 6,167.00 | 6,132.00 | 6,090.00 | 6,090.00 | -0.51% | 2 |
| Jul 30, 2026 | 6,091.00 | 6,094.00 | 6,065.00 | 6,121.50 | 6,121.50 | 1.13% | 4 |
| Jul 29, 2026 | 6,110.00 | 6,116.00 | 6,110.00 | 6,053.00 | 6,053.00 | -0.92% | 150 |
| Jul 28, 2026 | 6,063.00 | 6,074.00 | 6,063.00 | 6,109.00 | 6,109.00 | 0.68% | 50 |
| Jul 27, 2026 | 6,110.00 | 6,115.00 | 6,071.00 | 6,067.50 | 6,067.50 | 0.29% | 199 |
| Jul 24, 2026 | 6,023.00 | 6,045.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.75% | 1,730 |
| Jul 23, 2026 | 6,065.00 | 6,084.00 | 6,065.00 | 6,005.00 | 6,005.00 | -1.10% | 52 |
| Jul 22, 2026 | 6,040.00 | 6,072.00 | 6,031.00 | 6,072.00 | 6,072.00 | -0.03% | 5,226 |
| Jul 21, 2026 | 6,063.00 | 6,067.00 | 6,050.00 | 6,074.00 | 6,074.00 | 0.48% | 3 |
| Jul 20, 2026 | 6,033.00 | 6,033.00 | 6,033.00 | 6,045.00 | 6,045.00 | -0.17% | - |
| Jul 17, 2026 | 6,059.00 | 6,065.00 | 6,059.00 | 6,055.50 | 6,055.50 | -0.31% | 4 |
| Jul 16, 2026 | 6,091.00 | 6,106.00 | 6,039.00 | 6,074.50 | 6,074.50 | -0.43% | 3,484 |
| Jul 15, 2026 | 6,146.00 | 6,156.00 | 6,124.00 | 6,100.50 | 6,100.50 | -0.72% | 13 |