Amundi MSCI Emerging Markets SRI Climate Paris Aligned UCITS ETF (LON:MSDG)
London · Delayed Price · Currency is GBP · Price in GBX 5,409.00
-20.00 (-0.37%)
Sep 23, 2026, 8:11 AM GMT
LON:MSDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,422.00 | 5,423.00 | 5,409.00 | 5,409.00 | - | -0.37% | 1,384 |
| Sep 22, 2026 | 5,381.00 | 5,435.00 | 5,379.00 | 5,429.00 | 5,429.00 | 0.45% | 8,064 |
| Sep 21, 2026 | 5,355.00 | 5,404.00 | 5,363.00 | 5,404.50 | 5,404.50 | 2.87% | 4,963 |
| Sep 18, 2026 | 5,303.00 | 5,303.00 | 5,258.00 | 5,253.50 | 5,253.50 | -0.45% | 24,767 |
| Sep 17, 2026 | 5,205.00 | 5,238.00 | 5,205.00 | 5,277.00 | 5,277.00 | 1.30% | 6,328 |
| Sep 16, 2026 | 5,183.00 | 5,198.00 | 5,179.00 | 5,209.50 | 5,209.50 | 1.63% | 4,139 |
| Sep 15, 2026 | 5,142.00 | 5,142.00 | 5,126.00 | 5,126.00 | 5,126.00 | -0.36% | 550 |
| Sep 14, 2026 | 5,145.00 | 5,181.00 | 5,138.00 | 5,144.50 | 5,144.50 | -1.84% | 2,680 |
| Sep 11, 2026 | 5,215.00 | 5,219.00 | 5,213.00 | 5,241.00 | 5,241.00 | 1.22% | 3,198 |
| Sep 10, 2026 | 5,236.00 | 5,237.00 | 5,167.00 | 5,178.00 | 5,178.00 | -1.35% | 2,632 |
| Sep 9, 2026 | 5,267.00 | 5,254.00 | 5,244.00 | 5,249.00 | 5,249.00 | -0.94% | 2,363 |
| Sep 8, 2026 | 5,265.00 | 5,295.00 | 5,265.00 | 5,299.00 | 5,299.00 | -0.31% | 56 |
| Sep 7, 2026 | 5,333.00 | 5,333.00 | 5,333.00 | 5,315.50 | 5,315.50 | -0.15% | - |
| Sep 4, 2026 | 5,272.00 | 5,319.00 | 5,272.00 | 5,323.50 | 5,323.50 | 2.03% | 1,406 |
| Sep 3, 2026 | 5,204.00 | 5,220.00 | 5,204.00 | 5,217.50 | 5,217.50 | 0.43% | 184 |
| Sep 2, 2026 | 5,171.00 | 5,195.00 | 5,150.00 | 5,195.00 | 5,195.00 | -0.67% | 680 |
| Sep 1, 2026 | 5,267.00 | 5,269.00 | 5,205.00 | 5,230.00 | 5,230.00 | 0.12% | 673 |
| Aug 28, 2026 | 5,235.00 | 5,235.00 | 5,226.00 | 5,223.50 | 5,223.50 | 1.01% | 112 |
| Aug 27, 2026 | 5,185.00 | 5,185.00 | 5,167.00 | 5,171.50 | 5,171.50 | 0.68% | 320 |
| Aug 26, 2026 | 5,136.00 | 5,136.00 | 5,136.00 | 5,136.50 | 5,136.50 | 0.50% | - |
| Aug 25, 2026 | 5,078.00 | 5,113.00 | 5,078.00 | 5,111.00 | 5,111.00 | 1.54% | 286 |
| Aug 24, 2026 | 5,058.00 | 5,076.00 | 5,021.00 | 5,033.50 | 5,033.50 | -0.94% | 2,550 |
| Aug 21, 2026 | 5,086.00 | 5,088.00 | 5,073.00 | 5,081.50 | 5,081.50 | 0.78% | 6,338 |
| Aug 20, 2026 | 5,046.00 | 5,050.00 | 5,023.00 | 5,042.00 | 5,042.00 | -0.58% | 6,826 |
| Aug 19, 2026 | 5,065.00 | 5,084.00 | 5,056.00 | 5,071.50 | 5,071.50 | 0.33% | 12,687 |
| Aug 18, 2026 | 5,123.00 | 5,123.00 | 5,100.00 | 5,055.00 | 5,055.00 | -3.21% | 521 |
| Aug 17, 2026 | 5,203.00 | 5,202.00 | 5,193.00 | 5,222.50 | 5,222.50 | 0.96% | 858 |
| Aug 14, 2026 | 5,201.00 | 5,194.00 | 5,173.00 | 5,173.00 | 5,173.00 | -0.90% | 2,379 |
| Aug 13, 2026 | 5,196.00 | 5,239.00 | 5,193.00 | 5,220.00 | 5,220.00 | 1.36% | 6,716 |
| Aug 12, 2026 | 5,125.00 | 5,146.00 | 5,125.00 | 5,150.00 | 5,150.00 | 0.78% | 103 |
| Aug 11, 2026 | 5,098.00 | 5,127.00 | 5,086.00 | 5,110.00 | 5,110.00 | -0.03% | 660 |
| Aug 10, 2026 | 5,145.00 | 5,147.00 | 5,113.00 | 5,111.50 | 5,111.50 | -0.36% | 312 |
| Aug 7, 2026 | 5,102.00 | 5,156.00 | 5,102.00 | 5,130.00 | 5,130.00 | 0.39% | 4,879 |
| Aug 6, 2026 | 5,074.00 | 5,119.00 | 5,041.00 | 5,110.00 | 5,110.00 | -0.16% | 6,660 |
| Aug 5, 2026 | 5,123.00 | 5,131.00 | 5,109.00 | 5,118.00 | 5,118.00 | 0.22% | 3,144 |
| Aug 4, 2026 | 5,019.00 | 5,101.00 | 5,012.00 | 5,107.00 | 5,107.00 | 2.95% | 13,386 |
| Aug 3, 2026 | 4,987.00 | 4,997.00 | 4,927.00 | 4,960.50 | 4,960.50 | 0.39% | 12,274 |
| Jul 31, 2026 | 5,026.00 | 5,046.00 | 4,935.00 | 4,941.00 | 4,941.00 | 0.80% | 20,050 |
| Jul 30, 2026 | 4,813.50 | 4,922.50 | 4,790.00 | 4,902.00 | 4,902.00 | 1.22% | 13,673 |
| Jul 29, 2026 | 4,858.00 | 4,894.00 | 4,832.00 | 4,843.00 | 4,843.00 | -1.79% | 8,175 |
| Jul 28, 2026 | 4,882.00 | 4,917.00 | 4,873.50 | 4,931.50 | 4,931.50 | -1.07% | 11,137 |
| Jul 27, 2026 | 5,047.00 | 5,065.00 | 4,980.00 | 4,985.00 | 4,985.00 | -0.57% | 750 |
| Jul 24, 2026 | 5,013.00 | 5,049.00 | 4,980.50 | 5,013.50 | 5,013.50 | -0.44% | 3,755 |
| Jul 23, 2026 | 5,103.00 | 5,114.00 | 5,055.00 | 5,035.50 | 5,035.50 | -0.84% | 4,824 |
| Jul 22, 2026 | 5,039.00 | 5,072.00 | 5,031.00 | 5,078.00 | 5,078.00 | -0.27% | 6,130 |
| Jul 21, 2026 | 5,059.00 | 5,091.00 | 5,059.00 | 5,091.50 | 5,091.50 | 2.05% | 732 |
| Jul 20, 2026 | 4,930.00 | 4,994.50 | 4,930.00 | 4,989.00 | 4,989.00 | 1.18% | 1,654 |
| Jul 17, 2026 | 4,896.00 | 4,938.00 | 4,871.00 | 4,931.00 | 4,931.00 | -1.85% | 10,470 |
| Jul 16, 2026 | 5,070.00 | 5,070.00 | 4,994.50 | 5,024.00 | 5,024.00 | -1.33% | 8,019 |
| Jul 15, 2026 | 5,158.00 | 5,158.00 | 5,088.00 | 5,091.50 | 5,091.50 | -0.18% | 1,069 |