LSE - Delayed Quote USD

Amundi PEA MSCI USA ESG Leaders UCITS ETF (CU2U.L)

652.22 +10.37 (+1.62%)
At close: April 18 at 8:50 AM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 642.16 642.16 642.16 642.16 642.16 -
Apr 24, 2024 646.81 646.81 646.81 646.81 646.81 -
Apr 23, 2024 646.84 646.84 646.84 646.84 646.84 -
Apr 22, 2024 635.41 635.41 635.41 635.41 635.41 -
Apr 19, 2024 637.41 637.41 637.41 637.41 637.41 -
Apr 18, 2024 643.19 643.56 643.19 643.22 643.22 26
Apr 17, 2024 641.84 641.84 641.84 641.84 641.84 -
Apr 16, 2024 645.09 645.09 645.09 645.09 645.09 -
Apr 15, 2024 653.31 653.31 653.31 653.31 653.31 15
Apr 12, 2024 656.66 656.66 656.66 656.66 656.66 -
Apr 11, 2024 658.00 658.00 658.00 658.41 658.41 8
Apr 10, 2024 661.69 661.69 661.69 661.69 661.69 -
Apr 9, 2024 664.31 664.31 664.31 664.31 664.31 -
Apr 8, 2024 669.00 669.00 669.00 669.00 669.00 -
Apr 5, 2024 665.69 665.69 665.69 665.69 665.69 -
Apr 4, 2024 673.19 673.19 673.19 673.19 673.19 -
Apr 3, 2024 672.06 672.06 672.06 672.06 672.06 -
Apr 2, 2024 672.50 672.50 672.50 669.41 669.41 13
Mar 28, 2024 678.78 678.78 678.78 678.78 678.78 -
Mar 27, 2024 673.59 673.59 673.59 673.59 673.59 -
Mar 26, 2024 674.88 674.88 674.88 674.88 674.88 -
Mar 25, 2024 673.94 673.94 673.94 673.94 673.94 -
Mar 22, 2024 675.31 675.31 675.31 675.31 675.31 -
Mar 21, 2024 674.03 674.03 674.03 679.38 679.38 76,214
Mar 20, 2024 668.38 668.38 668.38 668.38 668.38 -
Mar 19, 2024 666.25 666.25 666.25 666.25 666.25 -
Mar 18, 2024 666.63 666.63 666.63 666.63 666.63 -
Mar 15, 2024 659.53 659.53 659.53 659.53 659.53 -
Mar 14, 2024 664.56 664.56 664.56 664.56 664.56 -
Mar 13, 2024 668.66 668.66 668.66 668.66 668.66 -
Mar 12, 2024 666.97 666.97 666.97 666.97 666.97 -
Mar 11, 2024 660.72 660.72 660.72 660.72 660.72 -
Mar 8, 2024 665.91 665.91 665.91 665.91 665.91 -
Mar 7, 2024 665.63 665.63 665.63 665.63 665.63 -
Mar 6, 2024 661.56 661.56 661.56 661.56 661.56 -
Mar 5, 2024 661.00 661.00 661.00 658.06 658.06 13
Mar 4, 2024 661.88 661.88 661.88 662.94 662.94 10
Mar 1, 2024 660.56 660.56 660.56 660.56 660.56 -
Feb 29, 2024 655.78 655.78 655.78 655.78 655.78 -
Feb 28, 2024 655.06 655.06 655.06 655.06 655.06 -
Feb 27, 2024 654.70 654.70 654.70 653.88 653.88 10,100
Feb 26, 2024 657.00 657.00 656.25 656.63 656.63 18,845
Feb 23, 2024 657.85 657.85 657.85 656.47 656.47 73
Feb 22, 2024 652.13 653.19 652.13 652.69 652.69 400
Feb 21, 2024 639.56 639.56 638.63 638.91 638.91 23
Feb 20, 2024 643.38 643.38 643.38 640.91 640.91 431
Feb 19, 2024 646.13 646.13 646.13 646.13 646.13 -
Feb 16, 2024 649.31 649.31 649.31 649.31 649.31 -
Feb 15, 2024 647.00 647.00 647.00 645.75 645.75 10
Feb 14, 2024 641.03 641.03 641.03 641.03 641.03 -
Feb 13, 2024 639.88 639.88 639.88 639.88 639.88 -
Feb 12, 2024 646.98 646.98 646.98 649.13 649.13 13,000
Feb 9, 2024 644.47 644.47 644.47 644.47 644.47 -
Feb 8, 2024 641.34 641.34 641.34 641.34 641.34 -
Feb 7, 2024 640.31 640.31 640.31 640.31 640.31 -
Feb 6, 2024 635.38 635.38 635.38 635.38 635.38 -
Feb 5, 2024 634.44 634.44 633.76 632.63 632.63 18,982
Feb 2, 2024 633.19 633.19 632.06 632.06 632.06 4
Feb 1, 2024 625.81 627.00 624.19 626.00 626.00 5,515
Jan 31, 2024 629.25 629.25 629.25 629.25 629.25 -
Jan 30, 2024 634.44 634.44 634.44 634.44 634.44 -
Jan 29, 2024 629.28 629.28 629.28 629.28 629.28 -
Jan 26, 2024 629.88 629.88 629.88 629.88 629.88 -
Jan 25, 2024 627.69 627.69 627.69 628.22 628.22 1
Jan 24, 2024 626.44 626.44 626.44 629.53 629.53 3,637
Jan 23, 2024 624.22 624.22 624.22 624.22 624.22 -
Jan 22, 2024 626.03 626.03 626.03 626.03 626.03 -
Jan 19, 2024 619.03 619.03 619.03 619.03 619.03 -
Jan 18, 2024 613.50 614.28 613.06 613.06 613.06 13,133
Jan 17, 2024 612.72 612.72 612.72 612.72 612.72 -
Jan 16, 2024 617.81 617.81 617.81 617.81 617.81 -
Jan 15, 2024 617.03 617.03 617.03 617.03 617.03 -
Jan 12, 2024 615.56 615.56 615.56 616.94 616.94 14
Jan 11, 2024 612.69 612.69 612.69 612.69 612.69 -
Jan 10, 2024 615.03 615.03 615.03 615.03 615.03 -
Jan 9, 2024 614.03 614.03 614.03 614.03 614.03 -
Jan 8, 2024 607.31 607.31 604.69 609.94 609.94 6
Jan 5, 2024 607.75 607.75 607.75 607.75 607.75 -
Jan 4, 2024 606.63 606.63 606.13 610.03 610.03 48
Jan 3, 2024 607.75 607.75 607.75 607.75 607.75 -
Jan 2, 2024 612.06 612.06 612.06 612.06 612.06 -
Dec 29, 2023 617.28 617.28 617.28 617.28 617.28 -
Dec 28, 2023 617.34 617.34 617.34 617.34 617.34 -
Dec 27, 2023 616.25 616.25 616.25 616.25 616.25 -
Dec 22, 2023 611.70 611.70 611.70 611.50 611.50 7,246
Dec 21, 2023 604.61 604.61 604.61 609.69 609.69 3,875
Dec 20, 2023 614.66 614.66 614.66 614.66 614.66 -
Dec 19, 2023 613.50 613.50 613.50 613.50 613.50 -
Dec 18, 2023 610.63 610.63 610.63 610.63 610.63 -
Dec 15, 2023 608.66 608.66 608.66 608.66 608.66 -
Dec 14, 2023 608.72 608.72 608.72 608.72 608.72 -
Dec 13, 2023 597.78 597.78 597.78 597.78 597.78 -
Dec 12, 2023 593.81 593.81 593.75 595.31 595.31 4
Dec 11, 2023 593.31 593.31 593.31 593.31 593.31 -
Dec 8, 2023 587.94 587.94 587.94 589.50 589.50 2
Dec 7, 2023 587.56 587.56 587.56 587.56 587.56 -
Dec 6, 2023 588.22 588.22 588.22 588.22 588.22 -
Dec 5, 2023 585.00 585.00 585.00 585.78 585.78 17
Dec 4, 2023 586.00 586.00 586.00 586.00 586.00 -
Dec 1, 2023 588.13 588.13 588.13 588.13 588.13 -
Nov 30, 2023 584.31 584.31 584.31 584.31 584.31 -
Nov 29, 2023 584.72 584.72 584.72 584.72 584.72 -
Nov 28, 2023 582.26 582.26 582.26 583.03 583.03 11,322
Nov 27, 2023 582.44 582.44 582.44 582.44 582.44 -
Nov 24, 2023 582.81 582.81 582.81 582.81 582.81 -
Nov 23, 2023 583.00 583.00 582.94 583.47 583.47 28
Nov 22, 2023 582.22 582.22 582.22 582.22 582.22 -
Nov 21, 2023 580.06 580.06 580.06 580.41 580.41 4
Nov 20, 2023 576.81 577.44 576.56 578.53 578.53 38
Nov 17, 2023 577.75 578.81 575.25 575.78 575.78 6,719
Nov 16, 2023 576.13 577.13 574.50 574.66 574.66 779
Nov 15, 2023 576.13 576.13 575.69 577.63 577.63 253
Nov 14, 2023 564.38 566.31 564.38 575.28 575.28 453
Nov 13, 2023 561.50 561.50 560.20 562.13 562.13 14,585
Nov 10, 2023 552.75 556.25 552.75 555.63 555.63 7,078
Nov 9, 2023 558.75 560.75 556.63 558.34 558.34 2,849
Nov 8, 2023 558.22 558.22 558.22 558.22 558.22 -
Nov 7, 2023 558.53 558.53 558.53 558.53 558.53 -
Nov 6, 2023 556.69 556.69 556.69 556.69 556.69 -
Nov 3, 2023 557.78 557.78 557.78 557.78 557.78 -
Nov 2, 2023 540.00 547.50 538.22 547.63 547.63 90,342
Nov 1, 2023 529.81 529.81 529.56 534.31 534.31 33
Oct 31, 2023 530.09 530.09 530.09 530.09 530.09 -
Oct 30, 2023 526.88 526.88 526.88 526.88 526.88 -
Oct 27, 2023 529.63 529.63 529.56 528.75 528.75 37
Oct 26, 2023 530.78 530.78 530.78 530.78 530.78 -
Oct 25, 2023 538.31 538.31 538.31 538.31 538.31 -
Oct 24, 2023 541.75 541.75 541.75 541.75 541.75 -
Oct 23, 2023 541.09 541.09 541.09 541.09 541.09 -
Oct 20, 2023 543.94 543.94 543.94 540.47 540.47 7
Oct 19, 2023 556.97 556.97 556.97 556.97 556.97 -
Oct 18, 2023 560.75 560.75 560.75 556.97 556.97 1
Oct 17, 2023 562.59 562.59 562.59 562.59 562.59 -
Oct 16, 2023 562.56 562.56 562.56 562.56 562.56 -
Oct 13, 2023 555.59 555.59 555.59 555.59 555.59 -
Oct 12, 2023 561.63 561.63 561.63 562.31 562.31 4
Oct 11, 2023 563.06 563.06 561.00 560.94 560.94 26
Oct 10, 2023 562.78 562.78 562.78 562.78 562.78 -
Oct 9, 2023 549.56 549.56 548.75 551.47 551.47 60
Oct 6, 2023 544.19 544.19 544.19 549.94 549.94 4
Oct 5, 2023 544.84 544.84 544.84 544.84 544.84 -
Oct 4, 2023 544.38 545.44 544.38 546.63 546.63 120
Oct 3, 2023 545.25 545.25 545.13 543.34 543.34 6
Oct 2, 2023 552.59 552.59 552.59 552.59 552.59 -
Sep 29, 2023 556.75 557.75 554.38 555.63 555.63 1,668
Sep 28, 2023 550.00 554.00 548.25 554.00 554.00 2,877
Sep 27, 2023 551.00 551.07 551.00 549.22 549.22 246
Sep 26, 2023 549.84 549.84 549.84 549.84 549.84 -
Sep 25, 2023 555.41 555.41 555.41 555.41 555.41 -
Sep 22, 2023 558.97 558.97 558.97 558.97 558.97 -
Sep 21, 2023 558.75 558.75 558.75 558.75 558.75 -
Sep 20, 2023 571.19 571.19 571.19 571.19 571.19 -
Sep 19, 2023 571.57 571.57 571.57 568.03 568.03 15
Sep 18, 2023 572.13 572.13 572.13 572.13 572.13 -
Sep 15, 2023 573.25 573.25 573.25 573.25 573.25 -
Sep 14, 2023 577.22 577.22 577.22 577.22 577.22 -
Sep 13, 2023 574.81 574.81 574.81 574.81 574.81 -
Sep 12, 2023 573.91 573.91 573.91 573.91 573.91 -
Sep 11, 2023 574.78 574.78 574.78 574.78 574.78 -
Sep 8, 2023 573.88 573.88 573.88 573.88 573.88 -
Sep 7, 2023 570.69 570.69 570.69 570.69 570.69 -
Sep 6, 2023 572.94 572.94 572.94 572.94 572.94 -
Sep 5, 2023 578.72 578.72 578.72 578.72 578.72 -
Sep 4, 2023 579.28 579.28 579.28 579.28 579.28 -
Sep 1, 2023 579.50 579.50 579.50 579.50 579.50 -
Aug 31, 2023 580.66 580.66 580.66 580.66 580.66 -
Aug 30, 2023 578.31 578.31 578.31 578.31 578.31 -
Aug 29, 2023 568.19 568.19 568.19 573.34 573.34 2
Aug 25, 2023 559.81 559.81 559.81 561.88 561.88 8
Aug 24, 2023 565.25 565.25 565.25 565.25 565.25 -
Aug 23, 2023 567.56 567.56 567.56 567.56 567.56 -
Aug 22, 2023 565.31 565.31 565.25 563.91 563.91 30
Aug 21, 2023 559.44 559.44 559.44 559.44 559.44 -
Aug 18, 2023 558.47 558.47 558.47 558.47 558.47 -
Aug 17, 2023 564.70 564.70 564.70 563.66 563.66 6
Aug 16, 2023 569.09 569.09 569.09 569.09 569.09 -
Aug 15, 2023 571.00 571.00 571.00 571.00 571.00 -
Aug 14, 2023 573.97 573.97 573.97 573.97 573.97 -
Aug 11, 2023 571.03 571.03 571.03 571.03 571.03 -
Aug 10, 2023 576.38 576.38 576.38 576.38 576.38 -
Aug 9, 2023 572.63 572.63 572.63 572.63 572.63 -
Aug 8, 2023 573.09 573.09 573.09 573.09 573.09 -
Aug 7, 2023 576.44 576.44 576.44 576.44 576.44 -
Aug 4, 2023 580.19 580.19 580.19 580.19 580.19 -
Aug 3, 2023 577.72 577.72 577.72 577.72 577.72 -
Aug 2, 2023 579.69 579.69 579.69 579.69 579.69 -
Aug 1, 2023 586.75 586.75 586.75 586.75 586.75 -
Jul 31, 2023 588.28 588.28 588.28 588.28 588.28 -
Jul 28, 2023 587.94 587.94 587.94 587.94 587.94 -
Jul 27, 2023 588.31 588.31 588.31 588.31 588.31 -
Jul 26, 2023 583.97 583.97 583.97 583.97 583.97 -
Jul 25, 2023 584.75 584.75 584.75 584.75 584.75 -
Jul 24, 2023 583.69 583.69 583.69 583.69 583.69 -
Jul 21, 2023 583.22 583.22 583.22 583.22 583.22 -
Jul 20, 2023 583.25 583.25 583.25 583.25 583.25 -
Jul 19, 2023 586.41 586.41 586.41 586.41 586.41 -
Jul 18, 2023 581.81 581.81 581.81 581.81 581.81 -
Jul 17, 2023 579.22 579.22 579.22 579.22 579.22 -
Jul 14, 2023 578.72 578.72 578.72 578.72 578.72 -
Jul 13, 2023 576.00 576.00 576.00 576.00 576.00 -
Jul 12, 2023 573.84 573.84 573.84 573.84 573.84 -
Jul 11, 2023 566.06 566.06 566.06 566.06 566.06 -
Jul 10, 2023 563.31 563.31 563.31 563.31 563.31 -
Jul 7, 2023 564.72 564.72 564.72 564.72 564.72 -
Jul 6, 2023 560.94 560.94 560.94 560.94 560.94 -
Jul 5, 2023 569.38 569.38 569.38 569.38 569.38 -
Jul 4, 2023 569.59 569.59 569.59 569.59 569.59 -
Jul 3, 2023 569.25 569.25 569.25 569.41 569.41 30
Jun 30, 2023 567.91 567.91 567.91 567.91 567.91 -
Jun 29, 2023 561.88 561.88 561.88 561.88 561.88 -
Jun 28, 2023 559.84 559.84 559.84 559.84 559.84 -
Jun 27, 2023 556.81 556.81 556.81 556.81 556.81 -
Jun 26, 2023 555.16 555.16 555.16 555.16 555.16 -
Jun 23, 2023 555.25 555.25 555.25 555.25 555.25 -
Jun 22, 2023 557.97 557.97 557.97 557.97 557.97 -
Jun 21, 2023 558.25 558.25 558.25 558.25 558.25 -
Jun 20, 2023 559.56 559.56 559.56 559.56 559.56 -
Jun 19, 2023 562.97 562.97 562.97 562.97 562.97 -
Jun 16, 2023 565.31 565.31 565.31 565.31 565.31 -
Jun 15, 2023 563.63 563.63 563.63 563.63 563.63 -
Jun 14, 2023 561.06 561.06 561.06 561.06 561.06 -
Jun 13, 2023 558.66 558.66 558.66 558.66 558.66 -
Jun 12, 2023 550.78 550.78 550.78 550.78 550.78 -
Jun 9, 2023 549.56 549.56 549.56 549.56 549.56 -
Jun 8, 2023 547.47 547.47 547.47 547.47 547.47 -
Jun 7, 2023 547.28 547.28 547.28 547.28 547.28 -
Jun 6, 2023 546.88 546.88 546.88 546.88 546.88 -
Jun 5, 2023 548.16 548.16 548.16 548.16 548.16 -
Jun 2, 2023 542.56 542.56 542.56 546.94 546.94 19
Jun 1, 2023 534.56 534.56 534.56 537.09 537.09 16
May 31, 2023 532.06 532.06 532.06 532.06 532.06 -
May 30, 2023 537.56 537.56 537.56 537.31 537.31 16
May 26, 2023 536.06 536.06 535.06 535.00 535.00 48
May 25, 2023 528.19 528.19 528.19 528.19 528.19 -
May 24, 2023 524.88 525.31 524.88 525.47 525.47 32
May 23, 2023 534.13 534.13 534.13 534.13 534.13 -
May 22, 2023 535.53 535.53 535.53 535.53 535.53 -
May 19, 2023 534.38 534.38 534.38 534.38 534.38 -
May 18, 2023 533.03 533.03 533.03 533.03 533.03 -
May 17, 2023 526.25 526.25 526.25 526.34 526.34 17
May 16, 2023 525.53 525.53 525.53 525.53 525.53 -
May 15, 2023 526.34 526.34 526.34 526.34 526.34 -
May 12, 2023 527.97 527.97 527.97 524.44 524.44 1,062
May 11, 2023 525.70 525.70 525.70 525.63 525.63 2,782
May 10, 2023 527.88 527.88 527.88 526.38 526.38 17
May 9, 2023 525.28 525.28 525.28 525.28 525.28 -
May 5, 2023 524.63 524.63 524.50 524.94 524.94 34
May 4, 2023 516.13 516.88 516.13 517.09 517.09 49
May 3, 2023 524.25 524.25 524.06 523.84 523.84 19
May 2, 2023 521.19 521.19 521.19 521.19 521.19 -
Apr 28, 2023 527.81 528.38 525.28 528.03 528.03 2,468
Apr 27, 2023 518.50 519.69 518.50 521.59 521.59 51
Apr 26, 2023 519.44 519.75 518.69 519.72 519.72 55

Related Tickers