Amundi Index MSCI Europe SRI PAB UCITS ETF DR (LON:ESRG)
London · Delayed Price · Currency is GBP · Price in GBX 7,903.76
+42.26 (0.54%)
Jun 24, 2026, 3:08 PM GMT
LON:ESRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 7,863.00 | 7,903.76 | 7,863.00 | 7,915.00 | 7,915.00 | 0.68% | 766 |
| Jun 23, 2026 | 7,850.00 | 7,867.09 | 7,811.00 | 7,861.50 | 7,861.50 | -0.97% | 967 |
| Jun 22, 2026 | 7,938.00 | 7,943.00 | 7,917.74 | 7,938.50 | 7,938.50 | 0.05% | 924 |
| Jun 19, 2026 | 7,933.00 | 7,956.00 | 7,929.00 | 7,934.50 | 7,934.50 | -0.30% | 1,653 |
| Jun 18, 2026 | 7,941.00 | 7,962.00 | 7,936.00 | 7,958.00 | 7,958.00 | -0.04% | 824 |
| Jun 17, 2026 | 7,950.00 | 7,950.00 | 7,932.00 | 7,961.50 | 7,961.50 | 0.83% | 2,917 |
| Jun 16, 2026 | 7,925.00 | 7,925.00 | 7,917.91 | 7,896.00 | 7,896.00 | 0.06% | 3 |
| Jun 15, 2026 | 7,971.00 | 7,971.00 | 7,893.00 | 7,891.00 | 7,891.00 | 0.54% | 135 |
| Jun 12, 2026 | 7,815.00 | 7,852.00 | 7,812.00 | 7,849.00 | 7,849.00 | 1.64% | 1,429 |
| Jun 11, 2026 | 7,680.00 | 7,746.00 | 7,678.00 | 7,722.00 | 7,722.00 | 0.44% | 612 |
| Jun 10, 2026 | 7,706.00 | 7,711.00 | 7,621.00 | 7,688.50 | 7,688.50 | -0.16% | 5,982 |
| Jun 9, 2026 | 7,721.00 | 7,763.55 | 7,721.00 | 7,701.00 | 7,701.00 | -0.52% | 48 |
| Jun 8, 2026 | 7,649.00 | 7,721.91 | 7,649.00 | 7,741.00 | 7,741.00 | 0.10% | 595 |
| Jun 5, 2026 | 7,800.00 | 7,800.00 | 7,776.91 | 7,733.00 | 7,733.00 | -0.69% | 177 |
| Jun 4, 2026 | 7,750.00 | 7,750.00 | 7,750.00 | 7,786.50 | 7,786.50 | 0.45% | 350 |
| Jun 3, 2026 | 7,756.00 | 7,789.00 | 7,741.64 | 7,751.50 | 7,751.50 | -0.67% | 2,412 |
| Jun 2, 2026 | 7,812.00 | 7,836.00 | 7,775.91 | 7,803.50 | 7,803.50 | 1.15% | 1,049 |
| Jun 1, 2026 | 7,763.00 | 7,771.27 | 7,703.00 | 7,714.50 | 7,714.50 | -0.75% | 5,954 |
| May 29, 2026 | 7,840.00 | 7,841.00 | 7,780.00 | 7,772.50 | 7,772.50 | -0.19% | 2,619 |
| May 28, 2026 | 7,760.00 | 7,759.00 | 7,755.00 | 7,787.50 | 7,787.50 | -0.33% | 234 |
| May 27, 2026 | 7,838.00 | 7,854.00 | 7,813.00 | 7,813.00 | 7,813.00 | 0.15% | 273 |
| May 26, 2026 | 7,843.00 | 7,843.00 | 7,790.86 | 7,801.00 | 7,801.00 | 0.58% | 2,012 |
| May 22, 2026 | 7,735.00 | 7,747.00 | 7,714.00 | 7,756.00 | 7,756.00 | 0.92% | 726 |
| May 21, 2026 | 7,648.00 | 7,701.00 | 7,641.00 | 7,685.50 | 7,685.50 | 0.49% | 1,722 |
| May 20, 2026 | 7,544.00 | 7,669.00 | 7,538.85 | 7,648.00 | 7,648.00 | 1.12% | 1,504 |
| May 19, 2026 | 7,576.21 | 7,576.21 | 7,552.48 | 7,563.50 | 7,563.50 | -0.07% | 71 |
| May 18, 2026 | 7,537.00 | 7,620.88 | 7,537.00 | 7,568.50 | 7,568.50 | -0.06% | 28 |
| May 15, 2026 | 7,607.00 | 7,615.00 | 7,535.00 | 7,573.00 | 7,573.00 | -0.72% | 21,308 |
| May 14, 2026 | 7,611.00 | 7,648.00 | 7,588.00 | 7,628.00 | 7,628.00 | 1.12% | 3,319 |
| May 13, 2026 | 7,550.00 | 7,550.00 | 7,531.00 | 7,543.50 | 7,543.50 | 0.62% | 93 |
| May 12, 2026 | 7,538.69 | 7,538.69 | 7,509.14 | 7,497.00 | 7,497.00 | -0.69% | 34 |
| May 11, 2026 | 7,535.00 | 7,558.09 | 7,535.00 | 7,549.00 | 7,549.00 | 0.21% | 623 |
| May 8, 2026 | 7,549.00 | 7,551.91 | 7,533.00 | 7,533.00 | 7,533.00 | -0.62% | 523 |
| May 7, 2026 | 7,622.91 | 7,622.91 | 7,622.91 | 7,580.00 | 7,580.00 | -1.32% | 14 |
| May 6, 2026 | 7,676.00 | 7,685.00 | 7,591.00 | 7,681.50 | 7,681.50 | 2.20% | 2,168 |
| May 5, 2026 | 7,502.00 | 7,502.00 | 7,451.00 | 7,516.00 | 7,516.00 | -0.48% | 67 |
| May 1, 2026 | 7,492.00 | 7,559.89 | 7,480.00 | 7,552.00 | 7,552.00 | 0.89% | 12,482 |
| Apr 30, 2026 | 7,363.00 | 7,478.00 | 7,363.00 | 7,485.50 | 7,485.50 | 0.83% | 3,202 |
| Apr 29, 2026 | 7,443.00 | 7,461.00 | 7,424.00 | 7,424.00 | 7,424.00 | -0.28% | 202 |
| Apr 28, 2026 | 7,498.00 | 7,498.00 | 7,445.00 | 7,445.00 | 7,445.00 | -0.69% | 1,026 |
| Apr 27, 2026 | 7,508.91 | 7,508.91 | 7,508.91 | 7,497.00 | 7,497.00 | -0.31% | 5 |
| Apr 24, 2026 | 7,489.00 | 7,538.63 | 7,477.38 | 7,520.00 | 7,520.00 | -0.38% | 280 |
| Apr 23, 2026 | 7,529.00 | 7,558.00 | 7,517.91 | 7,548.50 | 7,548.50 | -0.01% | 3,602 |
| Apr 22, 2026 | 7,549.00 | 7,657.43 | 7,549.00 | 7,549.00 | 7,549.00 | -0.93% | 316 |
| Apr 21, 2026 | 7,681.00 | 7,704.00 | 7,618.00 | 7,620.00 | 7,620.00 | -0.59% | 692 |
| Apr 20, 2026 | 7,643.00 | 7,672.87 | 7,616.00 | 7,665.00 | 7,665.00 | -0.75% | 914 |
| Apr 17, 2026 | 7,629.00 | 7,727.61 | 7,629.00 | 7,723.00 | 7,723.00 | 1.97% | 81 |
| Apr 16, 2026 | 7,577.00 | 7,609.00 | 7,570.00 | 7,573.50 | 7,573.50 | 0.46% | 1,345 |
| Apr 15, 2026 | 7,559.00 | 7,565.00 | 7,539.00 | 7,539.00 | 7,539.00 | -0.11% | 1,001 |
| Apr 14, 2026 | 7,514.00 | 7,553.09 | 7,509.00 | 7,547.50 | 7,547.50 | 1.42% | 639 |