Amundi MSCI Emerging Markets SRI Climate Paris Aligned UCITS ETF (LON:MSDU)
London · Delayed Price · Currency is GBP · Price in USD 60.35
-0.89 (-1.46%)
At close: Apr 2, 2026
LON:MSDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 60.60 | 60.60 | 60.35 | 60.35 | 60.35 | -1.46% | 324 |
| Apr 1, 2026 | 60.99 | 61.00 | 60.99 | 61.25 | 61.25 | 3.40% | 3,860 |
| Mar 31, 2026 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | 0.40% | - |
| Mar 30, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.52% | - |
| Mar 27, 2026 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | -1.15% | - |
| Mar 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.45% | - |
| Mar 25, 2026 | 61.59 | 61.59 | 61.22 | 61.50 | 61.50 | 2.20% | 2,380 |
| Mar 24, 2026 | 59.87 | 60.25 | 59.87 | 60.18 | 60.18 | 0.08% | 23,390 |
| Mar 23, 2026 | 58.57 | 61.17 | 58.57 | 60.13 | 60.13 | 0.64% | 9,904 |
| Mar 20, 2026 | 60.34 | 60.34 | 59.73 | 59.75 | 59.75 | -1.15% | 10,107 |
| Mar 19, 2026 | 60.42 | 60.50 | 60.22 | 60.44 | 60.44 | -1.70% | 4,662 |
| Mar 18, 2026 | 61.62 | 61.62 | 61.62 | 61.49 | 61.49 | -0.94% | 1,697 |
| Mar 17, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 1.54% | - |
| Mar 16, 2026 | 61.30 | 61.30 | 61.30 | 61.13 | 61.13 | 1.63% | 105 |
| Mar 13, 2026 | 61.17 | 61.17 | 60.20 | 60.16 | 60.16 | -0.57% | 525 |
| Mar 12, 2026 | 60.91 | 60.91 | 60.51 | 60.50 | 60.50 | -2.21% | 688 |
| Mar 11, 2026 | 62.03 | 62.03 | 62.03 | 61.87 | 61.87 | -0.77% | 12 |
| Mar 10, 2026 | 62.61 | 62.61 | 62.52 | 62.35 | 62.35 | 2.43% | 37 |
| Mar 9, 2026 | 60.23 | 60.69 | 60.23 | 60.87 | 60.87 | 0.23% | 1,854 |
| Mar 6, 2026 | 62.07 | 62.07 | 60.16 | 60.73 | 60.73 | 0.08% | 4,138 |
| Mar 5, 2026 | 61.59 | 61.98 | 60.70 | 60.69 | 60.69 | -2.29% | 4,166 |
| Mar 4, 2026 | 61.96 | 62.20 | 61.96 | 62.11 | 62.11 | 1.45% | 779 |
| Mar 3, 2026 | 62.84 | 62.84 | 60.24 | 61.23 | 61.23 | -4.71% | 3,421 |
| Mar 2, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -2.40% | - |
| Feb 27, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | -0.65% | - |
| Feb 26, 2026 | 65.94 | 66.24 | 65.79 | 66.26 | 66.26 | -1.15% | 4,530 |
| Feb 25, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 0.06% | - |
| Feb 24, 2026 | 66.18 | 66.62 | 66.18 | 67.00 | 67.00 | 1.66% | 4,607 |
| Feb 23, 2026 | 66.23 | 66.35 | 65.76 | 65.90 | 65.90 | -0.43% | 158 |
| Feb 20, 2026 | 65.59 | 66.25 | 65.59 | 66.18 | 66.18 | 1.36% | 2,336 |
| Feb 19, 2026 | 65.92 | 65.93 | 65.92 | 65.29 | 65.29 | -1.30% | 810 |
| Feb 18, 2026 | 65.83 | 66.06 | 65.83 | 66.15 | 66.15 | 1.07% | 200 |
| Feb 17, 2026 | 65.46 | 65.50 | 64.98 | 65.46 | 65.46 | -0.04% | 720 |
| Feb 16, 2026 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 0.21% | - |
| Feb 13, 2026 | 65.24 | 65.31 | 64.88 | 65.34 | 65.34 | 0.02% | 5,166 |
| Feb 12, 2026 | 66.35 | 66.47 | 66.26 | 65.33 | 65.33 | -0.95% | 1,461 |
| Feb 11, 2026 | 65.93 | 65.93 | 65.93 | 65.96 | 65.96 | 0.86% | 1,474 |
| Feb 10, 2026 | 65.38 | 65.40 | 65.33 | 65.39 | 65.39 | 0.49% | 1,951 |
| Feb 9, 2026 | 64.56 | 64.82 | 64.56 | 65.07 | 65.07 | 1.18% | 155 |
| Feb 6, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 1.71% | - |
| Feb 5, 2026 | 63.37 | 63.37 | 63.23 | 63.23 | 63.23 | -0.35% | 321 |
| Feb 4, 2026 | 63.72 | 63.72 | 63.72 | 63.46 | 63.46 | -0.92% | 102 |
| Feb 3, 2026 | 64.16 | 64.24 | 63.96 | 64.04 | 64.04 | 0.40% | 5,080 |
| Feb 2, 2026 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | 0.16% | - |
| Jan 30, 2026 | 63.92 | 63.92 | 63.92 | 63.69 | 63.69 | -1.10% | 1,602 |
| Jan 29, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.36% | - |
| Jan 28, 2026 | 65.90 | 65.90 | 65.54 | 65.29 | 65.29 | -0.29% | 4,279 |
| Jan 27, 2026 | 64.93 | 64.93 | 64.91 | 65.47 | 65.47 | 1.56% | 659 |
| Jan 26, 2026 | 64.13 | 64.50 | 64.13 | 64.47 | 64.47 | 0.80% | 7,051 |
| Jan 23, 2026 | 63.94 | 63.94 | 63.67 | 63.95 | 63.95 | -0.56% | 2,300 |