Amundi MSCI EMU ESG Leaders Select UCITS ETF DR (MFE)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 64.64 | 0.71 | 1.11 | 64.28 | 64.64 | 64.28 | 82 |
| 1737048600 | 63.93 | 0.6 | 0.95 | 64.04 | 64.08 | 63.85 | 1212 |
| 1736962200 | 63.33 | 0.54 | 0.86 | 62.79 | 63.4 | 62.79 | 1071 |
| 1736875800 | 62.79 | 0.37 | 0.59 | 62.81 | 62.9 | 62.79 | 164 |
| 1736789400 | 62.42 | -0.44 | -0.70 | 62.3 | 62.42 | 62.06 | 789 |
| 1736530200 | 62.86 | -0.23 | -0.36 | 63.01 | 63.1 | 62.86 | 269 |
| 1736443800 | 63.09 | 0.3 | 0.48 | 62.52 | 63.1 | 62.52 | 1148 |
| 1736357400 | 62.79 | -0.26 | -0.41 | 63.02 | 63.23 | 62.52 | 28591 |
| 1736271000 | 63.05 | 0.19 | 0.30 | 62.73 | 63.27 | 62.73 | 1457 |
| 1736184600 | 62.86 | 1.3 | 2.11 | 61.87 | 62.86 | 61.87 | 10243 |
| 1735925400 | 61.56 | -0.47 | -0.76 | 61.96 | 61.96 | 61.56 | 69 |
| 1735839000 | 62.03 | 0.67 | 1.09 | 61.93 | 62.03 | 61.4 | 382 |
| 1735666200 | 61.36 | 0.05 | 0.08 | 61.36 | 61.36 | 61.36 | 0 |
| 1735579800 | 61.31 | -0.39 | -0.63 | 61.54 | 61.54 | 61.31 | 1607 |
| 1735320600 | 61.7 | 0.04 | 0.06 | 61.33 | 61.7 | 61.33 | 617 |
| 1735061400 | 61.66 | 0.56 | 0.92 | 61.47 | 61.71 | 61.47 | 49 |
| 1734975000 | 61.1 | -0.19 | -0.31 | 61.12 | 61.12 | 61.1 | 20 |
| 1734715800 | 61.29 | -0.26 | -0.42 | 60.91 | 61.29 | 60.56 | 27821 |
| 1734629400 | 61.55 | -0.72 | -1.16 | 61.5 | 61.55 | 61.5 | 19 |
| 1734543000 | 62.27 | -0.01 | -0.02 | 62.26 | 62.4 | 62.23 | 3341 |
| 1734456600 | 62.28 | -0.16 | -0.26 | 62.1 | 62.35 | 62.1 | 6585 |
| 1734370200 | 62.44 | -0.09 | -0.14 | 62.57 | 62.57 | 62.4 | 206 |
| 1734111000 | 62.53 | -0.09 | -0.14 | 62.67 | 62.83 | 62.53 | 801 |
| 1734024600 | 62.62 | 0.06 | 0.10 | 62.77 | 62.77 | 62.62 | 120 |
| 1733938200 | 62.56 | -0.08 | -0.13 | 62.39 | 62.66 | 62.39 | 12667 |
| 1733851800 | 62.64 | -1.93 | -2.99 | 62.67 | 62.68 | 62.53 | 1181 |
| 1733765400 | 64.569999 | 0.11 | 0.17 | 64.849999 | 64.849999 | 64.43 | 286599 |
| 1733506200 | 64.459999 | 0.25 | 0.39 | 64.239999 | 64.569999 | 64.239999 | 47990 |
| 1733419800 | 64.209999 | 0.45 | 0.71 | 63.85 | 64.209999 | 63.85 | 30919 |
| 1733333400 | 63.76 | 0.48 | 0.76 | 63.53 | 63.8 | 63.49 | 19061 |
| 1733247000 | 63.28 | 0.39 | 0.62 | 63.3 | 63.39 | 62.61 | 277475 |
| 1733160600 | 62.89 | 0.83 | 1.34 | 62.19 | 62.98 | 62.19 | 2548 |
| 1732901400 | 62.06 | -0.08 | -0.13 | 62 | 62.06 | 61.98 | 11135 |
| 1732815000 | 62.14 | 0.42 | 0.68 | 62.18 | 62.18 | 62.14 | 40 |
| 1732728600 | 61.72 | -0.37 | -0.60 | 61.81 | 61.85 | 61.63 | 2838 |
| 1732642200 | 62.09 | -0.48 | -0.77 | 62.21 | 62.43 | 62.09 | 14264 |
| 1732555800 | 62.57 | 0.11 | 0.18 | 62.93 | 62.93 | 62.55 | 215 |
| 1732296600 | 62.46 | 0.91 | 1.48 | 62.22 | 62.46 | 62.22 | 5195 |
| 1732210200 | 61.55 | -0.26 | -0.42 | 61.69 | 61.69 | 61.18 | 41 |
| 1732123800 | 61.81 | 0.11 | 0.18 | 62.23 | 62.23 | 61.55 | 34050 |
| 1732037400 | 61.7 | -0.32 | -0.52 | 62.48 | 62.48 | 61.46 | 11948 |
| 1731951000 | 62.02 | -0.34 | -0.55 | 62.31 | 62.31 | 62.02 | 132 |
| 1731691800 | 62.36 | -0.32 | -0.51 | 62.33 | 62.63 | 62.33 | 1376 |
| 1731605400 | 62.68 | 1.06 | 1.72 | 61.92 | 62.68 | 61.92 | 1176 |
| 1731519000 | 61.62 | -0.53 | -0.85 | 61.64 | 62 | 61.41 | 975 |
| 1731432600 | 62.15 | -1.06 | -1.68 | 62.51 | 62.59 | 62.15 | 37 |
| 1731346200 | 63.21 | 0.72 | 1.15 | 63.05 | 63.24 | 63.05 | 10555 |
| 1731087000 | 62.49 | -0.4 | -0.64 | 62.94 | 62.94 | 62.35 | 31194 |
| 1731000600 | 62.89 | 0.59 | 0.95 | 62.47 | 63.03 | 62.47 | 1425 |
| 1730914200 | 62.3 | -0.79 | -1.25 | 63.31 | 63.94 | 62.15 | 2189 |
| 1730827800 | 63.09 | 0.28 | 0.45 | 62.91 | 63.09 | 62.91 | 205 |
| 1730741400 | 62.81 | -0.25 | -0.40 | 63.18 | 63.24 | 62.81 | 173 |
| 1730482200 | 63.06 | 0.56 | 0.90 | 62.69 | 63.07 | 62.69 | 25 |
| 1730395800 | 62.5 | -0.64 | -1.01 | 62.71 | 62.72 | 62.44 | 1488 |
| 1730309400 | 63.14 | -0.79 | -1.24 | 63.65 | 63.65 | 63.14 | 1935 |
| 1730223000 | 63.93 | -0.34 | -0.53 | 64.45 | 64.5 | 63.93 | 92 |
| 1730136600 | 64.269999 | 0.36 | 0.56 | 64.17 | 64.269999 | 63.96 | 5808 |
| 1729873800 | 63.91 | -0.26 | -0.41 | 63.8 | 63.91 | 63.76 | 25 |
| 1729787400 | 64.17 | 0.41 | 0.64 | 63.83 | 64.29 | 63.83 | 1191 |
| 1729701000 | 63.76 | 0.09 | 0.14 | 63.97 | 64.09 | 63.71 | 3522 |
| 1729614600 | 63.67 | -0.52 | -0.81 | 64.129999 | 64.22 | 63.67 | 2529 |
| 1729528200 | 64.19 | -0.45 | -0.70 | 64.54 | 64.54 | 64.19 | 246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
