XETRA - Delayed Quote EUR

Amundi Index Solutions - Amundi MSCI EMU ESG Universal Select Ucits ETF DR Cap (SBIZ.DE)

87.75 +0.96 (+1.11%)
At close: 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 87.52 88.13 87.48 87.75 87.75 326
Apr 25, 2024 87.44 87.44 86.79 86.79 86.79 1,655
Apr 24, 2024 88.01 88.05 87.77 87.77 87.77 180
Apr 23, 2024 87.19 87.51 87.19 87.51 87.51 312
Apr 22, 2024 86.58 86.65 86.30 86.65 86.65 205
Apr 19, 2024 85.43 85.85 85.43 85.62 85.62 126
Apr 18, 2024 86.03 86.26 86.03 86.26 86.26 130
Apr 17, 2024 85.72 86.41 85.64 85.64 85.64 382
Apr 16, 2024 85.63 85.76 85.50 85.72 85.72 843
Apr 15, 2024 86.91 87.26 86.85 86.85 86.85 682
Apr 12, 2024 87.47 87.47 86.35 86.35 86.35 312
Apr 11, 2024 87.02 87.02 86.61 86.72 86.72 445
Apr 10, 2024 87.56 87.75 87.08 87.08 87.08 221
Apr 9, 2024 87.50 87.50 87.15 87.15 87.15 261
Apr 8, 2024 87.24 87.82 87.24 87.81 87.81 2,424
Apr 5, 2024 87.09 87.23 86.99 87.20 87.20 7
Apr 4, 2024 88.19 88.28 88.19 88.19 88.19 315
Apr 3, 2024 87.93 88.26 87.93 88.26 88.26 328
Apr 2, 2024 89.03 89.03 87.81 87.81 87.81 487
Mar 28, 2024 88.72 88.72 88.46 88.46 88.46 541
Mar 27, 2024 88.32 88.59 88.31 88.43 88.43 1,665
Mar 26, 2024 87.86 88.29 87.86 88.29 88.29 956
Mar 25, 2024 87.69 87.91 87.35 87.91 87.91 1,140
Mar 22, 2024 87.53 87.76 87.31 87.76 87.76 1,517
Mar 21, 2024 87.79 87.79 87.26 87.69 87.69 770
Mar 20, 2024 86.67 87.03 86.67 86.81 86.81 271
Mar 19, 2024 86.61 86.97 86.60 86.97 86.97 234
Mar 18, 2024 86.99 87.00 86.58 86.77 86.77 427
Mar 15, 2024 87.06 87.34 86.97 86.97 86.97 1,223
Mar 14, 2024 87.41 87.45 87.10 87.10 87.10 620
Mar 13, 2024 87.13 87.27 87.08 87.08 87.08 735
Mar 12, 2024 86.42 86.95 86.22 86.95 86.95 550
Mar 11, 2024 85.81 85.96 85.73 85.92 85.92 3,167
Mar 8, 2024 86.66 86.75 86.54 86.54 86.54 648
Mar 7, 2024 85.41 86.70 85.41 86.70 86.70 145
Mar 6, 2024 85.30 85.64 85.30 85.64 85.64 21
Mar 5, 2024 85.41 85.53 85.28 85.28 85.28 562
Mar 4, 2024 85.56 85.70 85.43 85.70 85.70 700
Mar 1, 2024 85.54 85.57 85.34 85.57 85.57 151
Feb 29, 2024 85.33 85.33 85.15 85.19 85.19 1,394
Feb 28, 2024 85.27 85.36 85.06 85.08 85.08 952
Feb 27, 2024 85.12 85.49 85.12 85.49 85.49 375
Feb 26, 2024 85.06 85.19 85.06 85.09 85.09 3,934
Feb 23, 2024 85.05 85.32 85.05 85.32 85.32 510
Feb 22, 2024 85.02 85.02 84.94 85.00 85.00 65
Feb 21, 2024 83.86 83.96 83.74 83.94 83.94 360
Feb 20, 2024 83.67 83.71 83.67 83.71 83.71 60
Feb 19, 2024 83.49 83.67 83.49 83.67 83.67 231
Feb 16, 2024 83.78 83.93 83.60 83.79 83.79 315
Feb 15, 2024 83.29 83.44 83.26 83.34 83.34 104
Feb 14, 2024 82.35 82.76 82.35 82.76 82.76 664
Feb 13, 2024 83.14 83.14 82.35 82.44 82.44 1,040
Feb 12, 2024 83.12 83.42 83.09 83.42 83.42 580
Feb 9, 2024 82.82 82.97 82.62 82.95 82.95 10,901
Feb 8, 2024 82.54 82.89 82.54 82.76 82.76 116
Feb 7, 2024 82.60 82.60 82.43 82.53 82.53 541
Feb 6, 2024 82.40 82.61 82.12 82.61 82.61 700
Feb 5, 2024 82.19 82.33 82.05 82.23 82.23 461
Feb 2, 2024 82.43 82.54 82.20 82.20 82.20 194
Feb 1, 2024 81.90 82.17 81.83 81.83 81.83 275
Jan 31, 2024 82.58 82.65 82.49 82.49 82.49 575
Jan 30, 2024 82.44 82.68 82.44 82.68 82.68 165
Jan 29, 2024 82.14 82.27 82.07 82.27 82.27 45
Jan 26, 2024 81.70 82.42 81.70 82.42 82.42 1,362
Jan 25, 2024 80.98 81.50 80.89 81.33 81.33 2,090
Jan 24, 2024 80.65 81.31 80.65 81.31 81.31 1,306
Jan 23, 2024 80.16 80.16 79.59 79.59 79.59 608
Jan 22, 2024 79.91 80.05 79.73 80.05 80.05 898
Jan 19, 2024 79.74 79.74 79.15 79.15 79.15 170
Jan 18, 2024 78.78 79.44 78.78 79.44 79.44 334
Jan 17, 2024 78.41 78.60 78.38 78.60 78.60 1,025
Jan 16, 2024 78.78 79.18 78.78 79.18 79.18 310
Jan 15, 2024 79.86 79.86 79.36 79.36 79.36 887
Jan 12, 2024 79.50 79.77 79.50 79.68 79.68 505
Jan 11, 2024 80.15 80.15 79.21 79.21 79.21 383
Jan 10, 2024 79.61 79.73 79.59 79.73 79.73 400
Jan 9, 2024 79.93 79.93 79.45 79.81 79.81 140
Jan 8, 2024 79.57 80.05 79.27 80.05 80.05 340
Jan 5, 2024 79.05 79.70 78.78 79.60 79.60 6,359
Jan 4, 2024 79.43 79.82 79.21 79.82 79.82 1,357
Jan 3, 2024 80.45 80.45 79.38 79.38 79.38 1,130
Jan 2, 2024 81.15 81.33 80.32 80.32 80.32 709
Dec 29, 2023 80.75 80.88 80.75 80.88 80.88 500
Dec 28, 2023 81.02 81.02 80.48 80.48 80.48 67
Dec 27, 2023 80.75 80.83 80.75 80.83 80.83 26
Dec 22, 2023 80.45 80.45 80.38 80.38 80.38 1,030
Dec 21, 2023 80.58 80.58 80.35 80.56 80.56 225
Dec 20, 2023 81.03 81.03 80.75 80.83 80.83 1,298
Dec 19, 2023 80.79 80.87 80.76 80.76 80.76 2,591
Dec 18, 2023 80.74 80.88 80.44 80.44 80.44 1,550
Dec 15, 2023 81.29 81.29 80.96 80.96 80.96 219
Dec 14, 2023 81.50 81.50 80.87 80.87 80.87 762
Dec 13, 2023 80.55 80.71 80.31 80.31 80.31 926
Dec 12, 2023 80.75 80.85 80.43 80.43 80.43 3,485
Dec 11, 2023 80.35 80.55 80.35 80.36 80.36 2,718
Dec 8, 2023 79.76 80.37 79.76 80.37 80.37 484
Dec 7, 2023 79.64 79.68 79.62 79.65 79.65 438
Dec 6, 2023 78.57 78.57 78.57 78.57 78.57 -
Dec 5, 2023 78.57 78.57 78.57 78.57 78.57 -
Dec 4, 2023 78.57 78.57 78.57 78.57 78.57 -
Dec 1, 2023 78.45 78.70 78.45 78.57 78.57 222
Nov 30, 2023 77.89 78.08 77.89 77.99 77.99 310
Nov 29, 2023 77.32 77.81 77.32 77.70 77.70 633
Nov 28, 2023 77.13 77.16 76.97 77.16 77.16 499
Nov 27, 2023 77.61 77.61 77.37 77.37 77.37 411
Nov 24, 2023 77.36 77.63 77.36 77.63 77.63 -
Nov 23, 2023 77.34 77.44 77.27 77.41 77.41 1,871
Nov 22, 2023 77.06 77.35 77.05 77.34 77.34 178
Nov 21, 2023 77.14 77.14 76.86 76.86 76.86 720
Nov 20, 2023 77.15 77.27 77.02 77.10 77.10 3,268
Nov 17, 2023 76.65 77.04 76.65 77.00 77.00 593
Nov 16, 2023 76.61 76.68 76.42 76.42 76.42 1,126
Nov 15, 2023 76.62 76.73 76.53 76.54 76.54 1,374
Nov 14, 2023 74.97 76.26 74.97 76.14 76.14 575
Nov 13, 2023 74.64 74.87 74.59 74.87 74.87 71
Nov 10, 2023 74.65 74.65 74.02 74.34 74.34 883
Nov 9, 2023 74.34 75.09 74.26 75.09 75.09 647
Nov 8, 2023 73.48 74.51 73.48 74.21 74.21 1,966
Nov 7, 2023 73.66 73.90 73.65 73.90 73.90 120
Nov 6, 2023 74.26 74.26 73.75 73.78 73.78 853
Nov 3, 2023 73.96 74.23 73.91 74.18 74.18 283
Nov 2, 2023 72.99 73.92 72.99 73.74 73.74 2,885
Nov 1, 2023 72.09 72.36 71.86 72.36 72.36 594
Oct 31, 2023 71.35 72.06 71.35 71.83 71.83 -
Oct 30, 2023 71.36 71.41 71.16 71.27 71.27 512
Oct 27, 2023 71.25 71.55 70.98 70.98 70.98 480
Oct 26, 2023 70.95 71.55 70.95 71.41 71.41 595
Oct 25, 2023 71.67 71.83 71.46 71.83 71.83 560
Oct 24, 2023 71.56 71.89 71.36 71.77 71.77 302
Oct 23, 2023 71.29 71.37 70.71 71.37 71.37 405
Oct 20, 2023 71.40 71.52 71.22 71.22 71.22 821
Oct 19, 2023 72.35 72.64 72.30 72.31 72.31 461
Oct 18, 2023 73.24 73.28 72.62 72.63 72.63 1,637
Oct 17, 2023 73.49 73.55 73.19 73.55 73.55 2,295
Oct 16, 2023 73.66 73.66 73.01 73.62 73.62 469
Oct 13, 2023 74.28 74.28 73.31 73.31 73.31 300
Oct 12, 2023 75.05 75.09 74.53 74.53 74.53 165
Oct 11, 2023 74.31 74.86 74.31 74.67 74.67 362
Oct 10, 2023 74.00 74.85 74.00 74.85 74.85 428
Oct 9, 2023 73.42 73.42 73.10 73.22 73.22 881
Oct 6, 2023 73.26 73.86 73.01 73.86 73.86 425
Oct 5, 2023 73.28 73.37 73.10 73.13 73.13 3,718
Oct 4, 2023 72.45 73.27 72.45 73.03 73.03 783
Oct 3, 2023 73.33 73.41 72.89 72.89 72.89 720
Oct 2, 2023 74.58 74.84 73.56 73.62 73.62 1,352
Sep 29, 2023 74.48 74.86 74.34 74.34 74.34 1,447
Sep 28, 2023 73.50 73.96 73.43 73.96 73.96 102
Sep 27, 2023 73.66 73.78 73.51 73.51 73.51 132
Sep 26, 2023 73.86 73.86 73.70 73.70 73.70 25
Sep 25, 2023 74.87 74.87 74.19 74.38 74.38 348
Sep 22, 2023 74.82 75.35 74.82 75.18 75.18 602
Sep 21, 2023 75.72 75.72 75.42 75.42 75.42 2
Sep 20, 2023 75.99 76.55 75.99 76.55 76.55 -
Sep 19, 2023 75.69 76.03 75.67 75.80 75.80 425
Sep 18, 2023 76.57 76.57 75.82 75.88 75.88 132
Sep 15, 2023 77.49 77.49 76.81 76.83 76.83 1,955
Sep 14, 2023 75.62 76.59 75.48 76.59 76.59 1,159
Sep 13, 2023 75.60 75.84 75.24 75.65 75.65 38
Sep 12, 2023 76.41 76.41 75.90 75.99 75.99 10
Sep 11, 2023 76.44 76.44 76.30 76.34 76.34 15
Sep 8, 2023 76.08 76.08 75.18 76.01 76.01 2,975
Sep 7, 2023 75.88 76.32 75.60 75.81 75.81 805
Sep 6, 2023 76.28 76.28 76.19 76.19 76.19 70
Sep 5, 2023 76.52 76.82 76.52 76.72 76.72 700
Sep 4, 2023 77.55 77.60 77.02 77.04 77.04 171
Sep 1, 2023 77.48 77.50 77.12 77.12 77.12 283
Aug 31, 2023 77.68 77.98 77.42 77.42 77.42 36
Aug 30, 2023 77.91 77.91 77.53 77.66 77.66 334
Aug 29, 2023 77.43 77.87 77.43 77.87 77.87 -
Aug 28, 2023 76.80 77.22 76.63 77.22 77.22 -
Aug 25, 2023 76.01 76.60 76.01 76.22 76.22 45
Aug 24, 2023 77.48 77.48 76.11 76.11 76.11 170
Aug 23, 2023 76.58 76.68 76.26 76.64 76.64 383
Aug 22, 2023 76.24 76.79 76.24 76.32 76.32 220
Aug 21, 2023 75.68 76.18 75.68 75.72 75.72 135
Aug 18, 2023 75.51 75.58 75.18 75.58 75.58 294
Aug 17, 2023 76.53 76.63 75.87 75.87 75.87 -
Aug 16, 2023 76.69 76.82 76.69 76.82 76.82 10
Aug 15, 2023 77.84 77.84 76.66 76.81 76.81 27
Aug 14, 2023 77.45 77.69 77.42 77.64 77.64 3,350
Aug 11, 2023 78.12 78.12 77.45 77.45 77.45 161
Aug 10, 2023 77.91 78.67 77.91 78.52 78.52 100
Aug 9, 2023 78.00 78.11 77.53 77.53 77.53 214
Aug 8, 2023 77.61 77.61 76.97 77.16 77.16 676
Aug 7, 2023 77.64 77.94 77.55 77.94 77.94 208
Aug 4, 2023 77.68 77.97 77.48 77.97 77.97 18
Aug 3, 2023 77.59 77.81 77.37 77.60 77.60 785
Aug 2, 2023 78.11 78.69 77.96 78.17 78.17 927
Aug 1, 2023 80.14 80.14 79.24 79.24 79.24 634
Jul 31, 2023 80.13 80.46 80.13 80.23 80.23 1,081
Jul 28, 2023 80.05 80.35 80.05 80.35 80.35 300
Jul 27, 2023 78.97 80.30 78.97 80.30 80.30 119
Jul 26, 2023 78.86 78.86 78.20 78.56 78.56 20
Jul 25, 2023 78.92 79.18 78.81 79.14 79.14 309
Jul 24, 2023 78.68 78.84 78.68 78.84 78.84 235
Jul 21, 2023 78.05 79.00 78.05 79.00 79.00 1
Jul 20, 2023 78.30 78.75 78.30 78.75 78.75 35
Jul 19, 2023 79.15 79.15 78.65 78.65 78.65 493
Jul 18, 2023 78.26 78.66 78.26 78.66 78.66 -
Jul 17, 2023 78.83 78.83 78.33 78.42 78.42 48
Jul 14, 2023 78.83 79.17 78.83 79.00 79.00 1,138
Jul 13, 2023 78.36 78.99 78.36 78.89 78.89 95
Jul 12, 2023 77.21 78.49 77.21 78.32 78.32 5,707
Jul 11, 2023 76.65 76.97 76.49 76.97 76.97 435
Jul 10, 2023 75.79 76.40 75.79 76.36 76.36 528
Jul 7, 2023 75.68 76.17 75.54 76.11 76.11 1,388
Jul 6, 2023 77.28 77.28 75.82 75.82 75.82 420
Jul 5, 2023 78.02 78.14 77.83 77.83 77.83 758
Jul 4, 2023 78.73 78.88 78.57 78.61 78.61 285
Jul 3, 2023 79.54 79.54 78.66 78.66 78.66 228
Jun 30, 2023 77.98 78.89 77.98 78.74 78.74 632
Jun 29, 2023 77.74 78.03 77.74 77.87 77.87 128
Jun 28, 2023 77.39 77.77 77.39 77.72 77.72 885
Jun 27, 2023 76.78 77.00 76.63 77.00 77.00 905
Jun 26, 2023 76.49 76.72 75.92 76.54 76.54 692
Jun 23, 2023 76.59 76.59 76.47 76.47 76.47 215
Jun 22, 2023 76.62 77.10 76.52 77.09 77.09 126
Jun 21, 2023 77.55 77.80 77.25 77.29 77.29 1,266
Jun 20, 2023 77.79 78.07 77.77 77.77 77.77 1,118
Jun 19, 2023 78.48 78.48 78.17 78.17 78.17 370
Jun 16, 2023 78.57 79.08 78.57 78.96 78.96 44
Jun 15, 2023 78.81 78.81 78.09 78.45 78.45 24
Jun 14, 2023 78.15 78.85 78.15 78.78 78.78 6,242
Jun 13, 2023 78.04 78.28 77.63 78.21 78.21 855
Jun 12, 2023 77.52 77.70 77.52 77.64 77.64 25
Jun 9, 2023 77.39 77.39 77.02 77.10 77.10 65
Jun 8, 2023 76.98 77.36 76.98 77.33 77.33 154
Jun 7, 2023 77.25 77.27 77.03 77.22 77.22 2,102
Jun 6, 2023 76.93 77.32 76.93 77.32 77.32 96
Jun 5, 2023 77.57 77.65 77.08 77.08 77.08 126
Jun 2, 2023 76.80 77.62 76.80 77.59 77.59 1,367
Jun 1, 2023 76.40 76.41 75.85 76.34 76.34 251
May 31, 2023 76.14 76.62 75.70 75.79 75.79 935
May 30, 2023 77.16 77.52 76.90 76.90 76.90 420
May 29, 2023 77.87 77.87 77.25 77.25 77.25 -
May 26, 2023 76.75 77.68 76.44 77.55 77.55 335
May 25, 2023 76.60 76.60 76.28 76.50 76.50 1,706
May 24, 2023 77.09 77.09 76.34 76.47 76.47 53
May 23, 2023 78.35 78.35 77.99 77.99 77.99 603
May 22, 2023 78.44 78.52 78.41 78.51 78.51 300
May 19, 2023 78.27 78.83 78.27 78.46 78.46 715
May 18, 2023 77.83 78.24 77.83 78.07 78.07 -
May 17, 2023 77.15 77.44 77.01 77.32 77.32 1,360
May 16, 2023 77.27 77.53 77.14 77.32 77.32 1,177
May 15, 2023 77.88 77.88 77.25 77.46 77.46 1,094
May 12, 2023 77.59 77.65 77.37 77.37 77.37 775
May 11, 2023 77.48 77.48 76.86 77.20 77.20 216
May 10, 2023 77.40 77.40 76.98 77.01 77.01 150
May 9, 2023 77.52 77.52 76.97 77.29 77.29 522
May 8, 2023 77.40 77.73 77.40 77.64 77.64 3,120
May 5, 2023 76.80 77.40 76.58 77.40 77.40 2,435
May 4, 2023 76.60 76.60 76.11 76.44 76.44 447
May 3, 2023 76.95 77.13 76.87 76.96 76.96 712
May 2, 2023 77.70 77.70 76.52 76.56 76.56 447
Apr 28, 2023 77.60 77.60 76.72 77.44 77.44 990
Apr 27, 2023 76.87 77.36 76.87 77.36 77.36 161
Apr 26, 2023 76.97 76.97 76.64 76.95 76.95 461

Related Tickers