Amundi Index MSCI Europe SRI PAB UCITS ETF DR (LON:ESRG)
London · Delayed Price · Currency is GBP · Price in GBX 7,828.81
-9.19 (-0.12%)
Sep 23, 2026, 4:26 PM GMT
LON:ESRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,860.00 | 7,860.00 | 7,826.00 | 7,823.50 | 7,823.50 | -0.18% | 642 |
| Sep 22, 2026 | 7,820.00 | 7,872.00 | 7,820.00 | 7,838.00 | 7,838.00 | 0.32% | 117 |
| Sep 21, 2026 | 7,813.00 | 7,813.00 | 7,813.00 | 7,813.00 | 7,813.00 | 1.48% | - |
| Sep 18, 2026 | 7,752.00 | 7,760.42 | 7,697.66 | 7,699.00 | 7,699.00 | -1.07% | 181 |
| Sep 17, 2026 | 7,731.00 | 7,740.00 | 7,728.00 | 7,782.50 | 7,782.50 | 1.15% | 195 |
| Sep 16, 2026 | 7,643.00 | 7,705.00 | 7,643.00 | 7,694.00 | 7,694.00 | 0.90% | 615 |
| Sep 15, 2026 | 7,616.00 | 7,616.00 | 7,581.00 | 7,625.50 | 7,625.50 | -0.12% | 112 |
| Sep 14, 2026 | 7,653.00 | 7,654.00 | 7,631.00 | 7,634.50 | 7,634.50 | -1.13% | 544 |
| Sep 11, 2026 | 7,715.00 | 7,751.00 | 7,715.00 | 7,722.00 | 7,722.00 | 0.10% | 1,567 |
| Sep 10, 2026 | 7,767.00 | 7,771.00 | 7,744.00 | 7,714.50 | 7,714.50 | -0.50% | 469 |
| Sep 9, 2026 | 7,833.00 | 7,823.00 | 7,763.00 | 7,753.50 | 7,753.50 | -1.46% | 925 |
| Sep 8, 2026 | 7,854.00 | 7,874.00 | 7,838.00 | 7,868.50 | 7,868.50 | -0.31% | 2,123 |
| Sep 7, 2026 | 7,875.00 | 7,907.00 | 7,875.00 | 7,893.00 | 7,893.00 | -0.09% | 299 |
| Sep 4, 2026 | 7,888.91 | 7,895.00 | 7,890.00 | 7,900.50 | 7,900.50 | 0.02% | 117 |
| Sep 3, 2026 | 7,891.00 | 7,891.00 | 7,883.00 | 7,899.00 | 7,899.00 | 0.37% | 468 |
| Sep 2, 2026 | 7,880.00 | 7,880.00 | 7,841.00 | 7,869.50 | 7,869.50 | -0.01% | 1,174 |
| Sep 1, 2026 | 7,881.00 | 7,929.08 | 7,875.09 | 7,870.00 | 7,870.00 | -1.50% | 47 |
| Aug 28, 2026 | 7,975.00 | 8,009.00 | 7,975.00 | 7,989.50 | 7,989.50 | 0.52% | 396 |
| Aug 27, 2026 | 7,968.00 | 7,968.00 | 7,937.09 | 7,948.50 | 7,948.50 | -0.41% | 95 |
| Aug 26, 2026 | 7,989.00 | 7,997.00 | 7,989.00 | 7,981.50 | 7,981.50 | 0.04% | 109 |
| Aug 25, 2026 | 7,991.00 | 7,993.00 | 7,952.26 | 7,978.00 | 7,978.00 | 0.40% | 919 |
| Aug 24, 2026 | 7,926.00 | 7,938.00 | 7,924.00 | 7,946.50 | 7,946.50 | 0.18% | 1,248 |
| Aug 21, 2026 | 7,902.00 | 7,943.00 | 7,885.00 | 7,932.50 | 7,932.50 | 0.46% | 2,627 |
| Aug 20, 2026 | 7,871.91 | 7,871.91 | 7,871.91 | 7,896.00 | 7,896.00 | -0.11% | 29 |
| Aug 19, 2026 | 7,879.45 | 7,899.86 | 7,879.45 | 7,905.00 | 7,905.00 | 0.23% | 54 |
| Aug 18, 2026 | 7,892.00 | 7,907.00 | 7,892.00 | 7,886.50 | 7,886.50 | -0.91% | 59 |
| Aug 17, 2026 | 7,993.45 | 7,988.00 | 7,987.00 | 7,959.00 | 7,959.00 | -0.14% | 98 |
| Aug 14, 2026 | 7,993.00 | 7,993.00 | 7,985.00 | 7,970.00 | 7,970.00 | -0.22% | 201 |
| Aug 13, 2026 | 7,987.00 | 8,000.00 | 7,988.00 | 7,987.50 | 7,987.50 | 0.11% | 285 |
| Aug 12, 2026 | 7,988.00 | 7,993.00 | 7,974.57 | 7,978.50 | 7,978.50 | 0.03% | 462 |
| Aug 11, 2026 | 8,005.91 | 8,005.91 | 8,005.91 | 7,976.50 | 7,976.50 | -0.03% | 23 |
| Aug 10, 2026 | 8,010.00 | 8,012.00 | 7,971.00 | 7,978.50 | 7,978.50 | -0.44% | 2,082 |
| Aug 7, 2026 | 8,050.00 | 8,050.00 | 8,034.82 | 8,014.00 | 8,014.00 | 0.35% | 116 |
| Aug 6, 2026 | 7,994.00 | 7,994.00 | 7,994.00 | 7,986.00 | 7,986.00 | 0.05% | 39 |
| Aug 5, 2026 | 7,983.00 | 7,983.00 | 7,970.85 | 7,982.00 | 7,982.00 | 0.31% | 76 |
| Aug 4, 2026 | 7,928.00 | 7,957.00 | 7,899.00 | 7,957.50 | 7,957.50 | 0.95% | 5,729 |
| Aug 3, 2026 | 7,871.00 | 7,879.00 | 7,854.00 | 7,883.00 | 7,883.00 | 0.74% | 1,288 |
| Jul 31, 2026 | 7,928.00 | 7,928.00 | 7,819.09 | 7,825.00 | 7,825.00 | -0.52% | 361 |
| Jul 30, 2026 | 7,802.00 | 7,892.91 | 7,802.00 | 7,866.00 | 7,866.00 | 1.12% | 320 |
| Jul 29, 2026 | 7,800.00 | 7,808.35 | 7,796.00 | 7,778.50 | 7,778.50 | -0.90% | 386 |
| Jul 28, 2026 | 7,794.00 | 7,794.00 | 7,790.00 | 7,849.50 | 7,849.50 | 0.67% | 197 |
| Jul 27, 2026 | 7,847.00 | 7,881.00 | 7,791.27 | 7,797.00 | 7,797.00 | 0.30% | 950 |
| Jul 24, 2026 | 7,706.00 | 7,779.00 | 7,706.00 | 7,773.50 | 7,773.50 | 0.70% | 5,901 |
| Jul 23, 2026 | 7,808.00 | 7,808.00 | 7,739.00 | 7,719.50 | 7,719.50 | -1.15% | 790 |
| Jul 22, 2026 | 7,760.00 | 7,816.00 | 7,751.00 | 7,809.50 | 7,809.50 | 0.04% | 6,372 |
| Jul 21, 2026 | 7,773.00 | 7,789.00 | 7,762.14 | 7,806.00 | 7,806.00 | 0.49% | 1,710 |
| Jul 20, 2026 | 7,767.00 | 7,791.10 | 7,761.00 | 7,768.00 | 7,768.00 | -0.19% | 355 |
| Jul 17, 2026 | 7,778.00 | 7,786.00 | 7,777.00 | 7,782.50 | 7,782.50 | -0.29% | 44 |
| Jul 16, 2026 | 7,860.00 | 7,861.00 | 7,748.00 | 7,805.00 | 7,805.00 | -0.43% | 15,986 |
| Jul 15, 2026 | 7,901.00 | 7,903.00 | 7,873.88 | 7,838.50 | 7,838.50 | -0.73% | 301 |