Amundi MSCI EMU ESG CTB Net Zero Ambition UCITS ETF (LON:MFDD)
London · Delayed Price · Currency is GBP 216.65
+0.50 (0.23%)
At close: Sep 22, 2026
LON:MFDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 216.65 | 216.65 | 216.65 | 216.65 | 216.65 | 0.23% | - |
| Sep 21, 2026 | 215.25 | 215.40 | 215.25 | 216.15 | 216.15 | 1.37% | 126 |
| Sep 18, 2026 | 215.90 | 215.90 | 214.40 | 213.23 | 213.23 | -1.42% | 1,166 |
| Sep 17, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | 0.98% | - |
| Sep 16, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 0.97% | 2 |
| Sep 15, 2026 | 212.15 | 212.15 | 212.15 | 212.15 | 212.15 | -0.05% | - |
| Sep 14, 2026 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | -1.53% | - |
| Sep 11, 2026 | 215.60 | 215.60 | 214.55 | 215.55 | 215.55 | 0.50% | 243 |
| Sep 10, 2026 | 214.45 | 215.31 | 214.25 | 214.48 | 214.48 | -0.35% | 31 |
| Sep 9, 2026 | 215.23 | 215.23 | 215.23 | 215.23 | 215.23 | -1.50% | - |
| Sep 8, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 0.17% | - |
| Sep 7, 2026 | 217.95 | 217.95 | 217.60 | 218.13 | 218.13 | 0.01% | 224 |
| Sep 4, 2026 | 217.65 | 218.13 | 217.65 | 218.10 | 218.10 | 0.40% | 18 |
| Sep 3, 2026 | 217.23 | 217.23 | 217.23 | 217.23 | 217.23 | 0.31% | - |
| Sep 2, 2026 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | 0.12% | - |
| Sep 1, 2026 | 216.55 | 216.55 | 216.55 | 216.30 | 216.30 | -1.77% | 8 |
| Aug 28, 2026 | 219.60 | 220.00 | 219.60 | 220.20 | 220.20 | 0.66% | 2,039 |
| Aug 27, 2026 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | -0.61% | 1 |
| Aug 26, 2026 | 219.55 | 220.10 | 219.55 | 220.10 | 220.10 | 0.22% | 306 |
| Aug 25, 2026 | 219.80 | 219.90 | 219.15 | 219.63 | 219.63 | 0.33% | 616 |
| Aug 24, 2026 | 218.65 | 219.20 | 218.60 | 218.90 | 218.90 | -0.14% | 724 |
| Aug 21, 2026 | 219.10 | 219.10 | 218.90 | 219.20 | 219.20 | 0.37% | 70 |
| Aug 20, 2026 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | -0.32% | - |
| Aug 19, 2026 | 220.05 | 220.05 | 220.05 | 219.10 | 219.10 | -0.30% | 613 |
| Aug 18, 2026 | 221.40 | 221.40 | 220.15 | 219.75 | 219.75 | -1.15% | 316 |
| Aug 17, 2026 | 222.60 | 222.60 | 222.60 | 222.30 | 222.30 | -0.02% | 130 |
| Aug 14, 2026 | 223.15 | 223.15 | 223.15 | 222.35 | 222.35 | -0.08% | 1,126 |
| Aug 13, 2026 | 222.53 | 222.53 | 222.53 | 222.53 | 222.53 | 0.32% | - |
| Aug 12, 2026 | 222.30 | 222.30 | 222.30 | 221.83 | 221.83 | 0.06% | 14 |
| Aug 11, 2026 | 220.90 | 221.70 | 220.90 | 221.70 | 221.70 | 0.21% | 809 |
| Aug 10, 2026 | 221.75 | 221.99 | 221.75 | 221.23 | 221.23 | -0.27% | 335 |
| Aug 7, 2026 | 223.10 | 223.10 | 223.10 | 221.83 | 221.83 | 0.11% | 112 |
| Aug 6, 2026 | 221.10 | 221.94 | 221.05 | 221.58 | 221.58 | 0.36% | 1,346 |
| Aug 5, 2026 | 221.00 | 221.00 | 221.00 | 220.78 | 220.78 | 0.08% | 42 |
| Aug 4, 2026 | 220.05 | 220.15 | 219.35 | 220.60 | 220.60 | 0.85% | 725 |
| Aug 3, 2026 | 218.55 | 218.55 | 218.45 | 218.75 | 218.75 | 1.36% | 240 |
| Jul 31, 2026 | 215.83 | 215.83 | 215.83 | 215.83 | 215.83 | -0.01% | - |
| Jul 30, 2026 | 213.50 | 214.20 | 213.50 | 215.85 | 215.85 | 1.48% | 48 |
| Jul 29, 2026 | 214.75 | 215.00 | 212.85 | 212.70 | 212.70 | -0.85% | 6,253 |
| Jul 28, 2026 | 213.70 | 213.90 | 213.70 | 214.53 | 214.53 | - | 94 |
| Jul 27, 2026 | 216.05 | 216.75 | 214.55 | 214.53 | 214.53 | 0.16% | 3,630 |
| Jul 24, 2026 | 214.15 | 214.15 | 213.95 | 214.18 | 214.18 | 0.85% | 106 |
| Jul 23, 2026 | 215.50 | 215.85 | 212.90 | 212.38 | 212.38 | -1.62% | 3,147 |
| Jul 22, 2026 | 214.00 | 214.10 | 213.80 | 215.88 | 215.88 | 0.58% | 3,747 |
| Jul 21, 2026 | 213.50 | 214.45 | 213.50 | 214.63 | 214.63 | 1.12% | 22 |
| Jul 20, 2026 | 211.55 | 212.65 | 211.50 | 212.25 | 212.25 | 0.22% | 1,280 |
| Jul 17, 2026 | 211.15 | 211.95 | 211.15 | 211.78 | 211.78 | -0.45% | 105 |
| Jul 16, 2026 | 213.55 | 213.85 | 211.60 | 212.73 | 212.73 | -0.02% | 3,216 |
| Jul 15, 2026 | 215.25 | 215.25 | 215.25 | 212.78 | 212.78 | -1.01% | 38 |
| Jul 14, 2026 | 212.70 | 214.45 | 212.70 | 214.95 | 214.95 | 0.50% | 1,960 |