Amundi MSCI Emerging Markets SRI Climate Paris Aligned UCITS ETF (LON:MSRG)
London · Delayed Price · Currency is GBP · Price in GBX 6,293.00
-29.50 (-0.47%)
Sep 23, 2026, 12:50 PM GMT
LON:MSRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,320.00 | 6,320.00 | 6,297.00 | 6,297.00 | - | -0.40% | 2,048 |
| Sep 22, 2026 | 6,267.00 | 6,335.00 | 6,263.00 | 6,322.50 | 6,322.50 | 0.48% | 4,128 |
| Sep 21, 2026 | 6,234.00 | 6,292.00 | 6,248.00 | 6,292.00 | 6,292.00 | 2.85% | 3,364 |
| Sep 18, 2026 | 6,179.00 | 6,179.00 | 6,124.00 | 6,117.50 | 6,117.50 | -0.47% | 19,652 |
| Sep 17, 2026 | 6,070.00 | 6,078.00 | 6,055.00 | 6,146.50 | 6,146.50 | 1.28% | 6,742 |
| Sep 16, 2026 | 6,023.00 | 6,062.00 | 6,039.00 | 6,069.00 | 6,069.00 | 1.63% | 6,049 |
| Sep 15, 2026 | 5,987.00 | 5,988.00 | 5,979.00 | 5,971.50 | 5,971.50 | -0.33% | 3,060 |
| Sep 14, 2026 | 6,035.00 | 6,035.00 | 5,977.00 | 5,991.50 | 5,991.50 | -1.78% | 611 |
| Sep 11, 2026 | 6,075.00 | 6,109.00 | 6,065.00 | 6,100.00 | 6,100.00 | 1.09% | 3,518 |
| Sep 10, 2026 | 6,112.13 | 6,092.00 | 6,024.00 | 6,034.50 | 6,034.50 | -1.43% | 169 |
| Sep 9, 2026 | 6,167.00 | 6,161.00 | 6,114.00 | 6,122.00 | 6,122.00 | -0.70% | 1,757 |
| Sep 8, 2026 | 6,148.00 | 6,177.00 | 6,133.00 | 6,165.00 | 6,165.00 | -0.39% | 141 |
| Sep 7, 2026 | 6,189.00 | 6,227.00 | 6,189.00 | 6,189.00 | 6,189.00 | -0.08% | 25 |
| Sep 4, 2026 | 6,139.00 | 6,201.90 | 6,120.00 | 6,194.00 | 6,194.00 | 1.94% | 1,897 |
| Sep 3, 2026 | 6,061.00 | 6,088.00 | 6,050.00 | 6,076.00 | 6,076.00 | 0.41% | 706 |
| Sep 2, 2026 | 6,027.00 | 6,051.00 | 6,007.00 | 6,051.00 | 6,051.00 | -0.57% | 1,351 |
| Sep 1, 2026 | 6,129.00 | 6,138.00 | 6,060.00 | 6,085.50 | 6,085.50 | 0.06% | 2,121 |
| Aug 28, 2026 | 6,098.00 | 6,113.00 | 6,085.00 | 6,082.00 | 6,082.00 | 0.95% | 3,628 |
| Aug 27, 2026 | 6,035.00 | 6,056.00 | 6,025.00 | 6,025.00 | 6,025.00 | 0.75% | 1,477 |
| Aug 26, 2026 | 5,995.00 | 6,007.00 | 5,978.00 | 5,980.00 | 5,980.00 | 0.47% | 848 |
| Aug 25, 2026 | 5,932.00 | 5,953.00 | 5,913.00 | 5,952.00 | 5,952.00 | 1.60% | 1,378 |
| Aug 24, 2026 | 5,901.00 | 5,901.00 | 5,858.00 | 5,858.00 | 5,858.00 | -1.04% | 1,007 |
| Aug 21, 2026 | 5,920.00 | 5,931.00 | 5,907.85 | 5,919.50 | 5,919.50 | 1.12% | 673 |
| Aug 20, 2026 | 5,916.00 | 5,922.00 | 5,854.00 | 5,854.00 | 5,854.00 | -0.90% | 2,658 |
| Aug 19, 2026 | 5,896.00 | 5,946.00 | 5,888.00 | 5,907.00 | 5,907.00 | 0.29% | 3,458 |
| Aug 18, 2026 | 5,967.00 | 5,967.00 | 5,888.00 | 5,890.00 | 5,890.00 | -3.16% | 3,003 |
| Aug 17, 2026 | 6,068.00 | 6,068.00 | 6,042.00 | 6,082.00 | 6,082.00 | 1.05% | 6,847 |
| Aug 14, 2026 | 6,039.00 | 6,042.00 | 6,037.00 | 6,019.00 | 6,019.00 | -1.14% | 836 |
| Aug 13, 2026 | 6,063.00 | 6,095.00 | 6,047.00 | 6,088.50 | 6,088.50 | 1.76% | 204 |
| Aug 12, 2026 | 5,968.00 | 5,987.00 | 5,953.00 | 5,983.00 | 5,983.00 | 0.59% | 1,620 |
| Aug 11, 2026 | 5,939.00 | 5,974.00 | 5,922.00 | 5,948.00 | 5,948.00 | 0.20% | 174 |
| Aug 10, 2026 | 5,992.00 | 5,995.00 | 5,936.00 | 5,936.00 | 5,936.00 | -0.62% | 248 |
| Aug 7, 2026 | 5,940.00 | 6,007.00 | 5,964.00 | 5,973.00 | 5,973.00 | 0.26% | 193 |
| Aug 6, 2026 | 5,909.00 | 5,954.00 | 5,896.00 | 5,957.50 | 5,957.50 | -0.06% | 2,246 |
| Aug 5, 2026 | 5,954.00 | 5,993.00 | 5,943.00 | 5,961.00 | 5,961.00 | 0.23% | 17 |
| Aug 4, 2026 | 5,859.00 | 5,938.00 | 5,837.00 | 5,947.50 | 5,947.50 | 3.18% | 7,812 |
| Aug 3, 2026 | 5,821.00 | 5,825.00 | 5,744.00 | 5,764.00 | 5,764.00 | 0.12% | 9,921 |
| Jul 31, 2026 | 5,871.00 | 5,876.00 | 5,749.00 | 5,757.00 | 5,757.00 | 0.86% | 6,188 |
| Jul 30, 2026 | 5,609.00 | 5,733.00 | 5,587.00 | 5,708.00 | 5,708.00 | 1.30% | 16,886 |
| Jul 29, 2026 | 5,652.00 | 5,692.00 | 5,635.00 | 5,635.00 | 5,635.00 | -1.86% | 10,742 |
| Jul 28, 2026 | 5,705.00 | 5,741.00 | 5,670.00 | 5,742.00 | 5,742.00 | -0.86% | 7,138 |
| Jul 27, 2026 | 5,878.00 | 5,902.00 | 5,787.00 | 5,792.00 | 5,792.00 | -0.81% | 643 |
| Jul 24, 2026 | 5,848.00 | 5,869.00 | 5,809.00 | 5,839.50 | 5,839.50 | -0.49% | 990 |
| Jul 23, 2026 | 5,973.00 | 5,973.00 | 5,868.00 | 5,868.00 | 5,868.00 | -0.61% | 2,320 |
| Jul 22, 2026 | 5,867.00 | 5,909.00 | 5,856.00 | 5,904.00 | 5,904.00 | -0.40% | 2,044 |
| Jul 21, 2026 | 5,889.00 | 5,901.00 | 5,872.00 | 5,927.50 | 5,927.50 | 2.02% | 54 |
| Jul 20, 2026 | 5,734.00 | 5,809.00 | 5,716.00 | 5,810.00 | 5,810.00 | 1.18% | 4,547 |
| Jul 17, 2026 | 5,701.00 | 5,748.00 | 5,663.00 | 5,742.00 | 5,742.00 | -1.85% | 6,419 |
| Jul 16, 2026 | 5,889.00 | 5,904.00 | 5,842.00 | 5,850.50 | 5,850.50 | -1.28% | 1,578 |
| Jul 15, 2026 | 6,022.00 | 6,004.00 | 5,927.00 | 5,926.50 | 5,926.50 | -0.22% | 2,522 |