Amundi Index Solutions - Amundi MSCI Em Asia UCITS ETF-C EUR

AMEA
🏛️ france →
42.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 32.25 32.35 32.17 32.20 0.0M
2023-12-28 32.10 32.28 32.10 32.27 0.0M
2023-12-27 31.59 31.89 31.59 31.69 0.0M
2023-12-22 31.46 31.64 31.27 31.60 0.0M
2023-12-21 31.79 31.83 31.70 31.83 0.0M
2023-12-20 31.86 31.95 31.65 31.72 0.0M
2023-12-19 31.70 31.94 31.70 31.94 0.0M
2023-12-18 31.84 31.95 31.70 31.72 0.0M
2023-12-15 31.92 32.10 31.92 32.10 0.0M
2023-12-14 31.75 31.85 31.73 31.83 0.0M
2023-12-13 31.60 31.61 31.49 31.55 0.0M
2023-12-12 31.82 31.84 31.67 31.71 0.0M
2023-12-11 31.66 31.87 31.55 31.87 0.0M
2023-12-08 31.69 31.74 31.57 31.61 0.0M
2023-12-07 31.50 31.69 31.50 31.60 0.0M
2023-12-06 31.62 31.76 31.62 31.66 0.0M
2023-12-05 31.35 31.50 31.29 31.49 0.0M
2023-12-04 31.64 31.73 31.62 31.64 0.0M
2023-12-01 31.59 31.73 31.52 31.73 0.0M
2023-11-30 31.63 31.74 31.54 31.74 0.0M
2023-11-29 31.45 31.59 31.37 31.47 0.0M
2023-11-28 31.47 31.60 31.32 31.59 0.1M
2023-11-27 31.45 31.48 31.40 31.42 0.0M
2023-11-24 31.56 31.65 31.48 31.60 0.0M
2023-11-23 31.98 31.98 31.81 31.81 0.0M
2023-11-22 31.60 31.81 31.60 31.79 0.0M
2023-11-21 31.81 31.81 31.68 31.73 0.0M
2023-11-20 31.61 31.83 31.60 31.83 0.0M
2023-11-17 31.56 31.69 31.55 31.58 0.0M
2023-11-16 31.79 31.87 31.58 31.63 0.0M
2023-11-15 31.91 32.20 31.87 32.19 0.0M
2023-11-14 31.36 31.75 31.32 31.68 0.0M
2023-11-13 31.33 31.50 31.33 31.50 0.0M
2023-11-10 31.22 31.37 31.14 31.35 0.0M
2023-11-09 31.39 31.50 31.39 31.49 0.0M
2023-11-08 31.54 31.62 31.45 31.48 0.0M
2023-11-07 31.54 31.73 31.54 31.73 0.0M
2023-11-06 31.56 31.95 31.56 31.75 0.0M
2023-11-03 31.30 31.42 31.16 31.37 0.0M
2023-11-02 30.83 31.02 30.83 31.02 0.0M
2023-11-01 30.41 30.62 30.35 30.62 0.0M
2023-10-31 30.31 30.35 30.21 30.26 0.0M
2023-10-30 30.84 30.90 30.61 30.61 0.0M
2023-10-27 30.69 30.77 30.41 30.41 0.0M
2023-10-26 30.41 30.48 30.34 30.48 0.0M
2023-10-25 30.73 30.81 30.62 30.71 0.0M
2023-10-24 30.43 31.10 30.40 31.04 0.0M
2023-10-23 30.44 30.52 30.26 30.49 0.0M
2023-10-20 30.90 30.90 30.67 30.67 0.0M
2023-10-19 31.19 31.23 31.10 31.17 0.0M
2023-10-18 31.53 31.53 31.36 31.36 0.0M
2023-10-17 31.82 31.86 31.63 31.74 0.0M
2023-10-16 31.70 31.96 31.61 31.96 0.0M
2023-10-13 32.04 32.04 31.83 31.91 0.0M
2023-10-12 32.17 32.26 31.92 32.02 0.0M
2023-10-11 31.97 32.05 31.84 32.00 0.0M
2023-10-10 31.55 31.86 31.55 31.86 0.0M
2023-10-09 31.55 31.56 31.31 31.49 0.0M
2023-10-06 31.45 31.61 31.37 31.61 0.0M
2023-10-05 31.30 31.30 31.07 31.17 0.0M
2023-10-04 31.38 31.38 31.11 31.19 0.0M
2023-10-03 31.55 31.57 31.39 31.45 0.0M
2023-10-02 31.76 31.80 31.65 31.67 0.0M
2023-09-29 31.90 31.93 31.63 31.64 0.0M
2023-09-28 31.56 31.59 31.38 31.51 0.0M
2023-09-27 31.54 31.74 31.54 31.69 0.0M
2023-09-26 31.56 31.56 31.45 31.48 0.0M
2023-09-25 31.70 31.85 31.63 31.85 0.0M
2023-09-22 31.76 32.03 31.76 31.84 0.0M
2023-09-21 31.54 31.54 31.33 31.37 0.0M
2023-09-20 31.94 32.06 31.81 31.98 0.0M
2023-09-19 32.09 32.15 31.80 31.97 0.0M
2023-09-18 32.27 32.31 32.10 32.19 0.0M
2023-09-15 32.54 32.60 32.27 32.27 0.0M
2023-09-14 32.15 32.60 32.15 32.53 0.1M
2023-09-13 31.95 32.11 31.83 32.09 0.0M
2023-09-12 32.12 32.17 31.83 32.11 0.0M
2023-09-11 31.98 32.16 31.98 32.05 0.0M
2023-09-08 31.87 31.99 31.80 31.88 0.0M
2023-09-07 32.00 32.07 31.74 31.87 0.0M
2023-09-06 32.24 32.29 32.17 32.27 0.0M
2023-09-05 32.25 32.40 32.14 32.40 0.0M
2023-09-04 32.56 32.56 32.43 32.45 0.0M
2023-09-01 31.83 32.33 31.83 32.29 0.0M
2023-08-31 31.56 31.78 31.52 31.67 0.0M
2023-08-30 31.84 31.84 31.65 31.74 0.0M
2023-08-29 31.92 32.13 31.90 32.10 0.0M
2023-08-28 31.60 31.86 31.60 31.84 0.0M
2023-08-25 31.53 31.53 31.39 31.44 0.0M
2023-08-24 31.82 31.82 31.42 31.42 0.0M
2023-08-23 31.19 31.41 31.19 31.38 0.0M
2023-08-22 30.97 31.11 30.97 30.97 0.0M
2023-08-21 30.77 30.87 30.77 30.83 0.0M
2023-08-18 31.08 31.12 30.81 30.93 0.0M
2023-08-17 31.45 31.49 31.21 31.25 0.0M
2023-08-16 31.26 31.31 31.06 31.14 0.0M
2023-08-15 31.56 31.56 31.20 31.29 0.0M
2023-08-14 31.56 31.68 31.47 31.55 0.0M
2023-08-11 31.90 31.96 31.56 31.56 0.0M
2023-08-10 32.17 32.32 32.07 32.26 0.0M
2023-08-09 32.21 32.42 31.98 32.07 0.0M
2023-08-08 32.10 32.17 31.90 31.99 0.0M
2023-08-07 32.60 32.66 32.29 32.33 0.0M
2023-08-04 32.60 32.71 32.50 32.53 0.0M
2023-08-03 32.52 32.74 32.44 32.70 0.0M
2023-08-02 32.53 32.67 32.44 32.48 0.0M
2023-08-01 33.38 33.41 33.14 33.20 0.0M
2023-07-31 33.37 33.43 33.21 33.39 0.0M
2023-07-28 33.17 33.39 33.14 33.36 0.0M
2023-07-27 32.70 32.88 32.59 32.87 0.0M
2023-07-26 32.51 32.70 32.46 32.64 0.0M
2023-07-25 32.56 32.81 32.56 32.68 0.0M
2023-07-24 31.73 32.35 31.70 32.29 0.0M
2023-07-21 31.81 31.95 31.81 31.83 0.0M
2023-07-20 31.73 31.83 31.68 31.76 0.0M
2023-07-19 31.88 32.01 31.70 31.97 0.0M
2023-07-18 31.84 31.97 31.84 31.84 0.0M
2023-07-17 32.06 32.14 31.97 32.07 0.0M
2023-07-14 32.28 32.28 32.16 32.18 0.0M
2023-07-13 32.20 32.31 32.15 32.31 0.0M
2023-07-12 31.83 32.18 31.83 32.15 0.0M
2023-07-11 31.65 31.86 31.65 31.75 0.0M
2023-07-10 31.36 31.51 31.33 31.49 0.0M
2023-07-07 31.44 31.64 31.32 31.58 0.0M
2023-07-06 31.77 31.88 31.36 31.41 0.0M
2023-07-05 32.15 32.15 32.01 32.11 0.0M
2023-07-04 32.45 32.46 32.37 32.45 0.0M
2023-07-03 32.27 32.37 32.16 32.16 0.0M
2023-06-30 31.73 31.89 31.73 31.83 0.0M
2023-06-29 31.64 31.64 31.55 31.63 0.0M
2023-06-28 31.74 31.74 31.59 31.72 0.0M
2023-06-27 31.81 31.81 31.67 31.80 0.0M
2023-06-26 31.63 31.69 31.54 31.56 0.0M
2023-06-23 31.60 31.74 31.43 31.44 0.0M
2023-06-22 31.74 31.83 31.55 31.83 0.0M
2023-06-21 32.04 32.07 31.86 31.86 0.0M
2023-06-20 32.40 32.40 32.21 32.21 0.0M
2023-06-19 32.66 32.77 32.66 32.70 0.0M
2023-06-16 32.98 33.06 32.85 32.86 0.0M
2023-06-15 32.97 33.13 32.84 32.87 0.0M
2023-06-14 32.74 32.93 32.69 32.92 0.0M
2023-06-13 32.88 33.35 32.77 32.97 0.0M
2023-06-12 32.63 32.73 32.53 32.71 0.0M
2023-06-09 32.47 32.70 32.44 32.61 0.0M
2023-06-08 32.36 32.40 32.25 32.37 0.0M
2023-06-07 32.54 32.64 32.45 32.55 0.0M
2023-06-06 32.21 32.55 32.16 32.54 0.0M
2023-06-05 32.31 32.34 32.16 32.19 0.0M
2023-06-02 32.10 32.40 32.02 32.35 0.0M
2023-06-01 31.42 31.68 31.34 31.64 0.0M
2023-05-31 31.39 31.59 31.26 31.26 0.0M
2023-05-30 31.89 32.02 31.58 31.58 0.0M
2023-05-29 31.82 31.82 31.67 31.73 0.0M
2023-05-26 31.47 31.92 31.47 31.92 0.0M
2023-05-25 31.38 31.49 31.31 31.32 0.0M
2023-05-24 31.48 31.48 31.20 31.28 0.0M
2023-05-23 31.74 31.74 31.64 31.66 0.0M
2023-05-22 31.81 31.95 31.78 31.92 0.0M
2023-05-19 31.59 31.67 31.49 31.49 0.0M
2023-05-18 31.59 31.69 31.55 31.60 0.0M
2023-05-17 31.46 31.48 31.31 31.48 0.1M
2023-05-16 31.35 31.47 31.31 31.47 0.0M
2023-05-15 31.29 31.49 31.21 31.48 0.0M
2023-05-12 30.91 31.06 30.88 30.93 0.0M
2023-05-11 31.02 31.20 31.00 31.03 0.0M
2023-05-10 31.06 31.19 30.78 31.18 0.0M
2023-05-09 31.20 31.22 31.09 31.20 0.0M
2023-05-08 31.26 31.37 31.26 31.33 0.0M
2023-05-05 31.18 31.23 31.08 31.23 0.0M
2023-05-04 30.77 31.01 30.77 30.95 0.0M
2023-05-03 30.67 30.68 30.59 30.60 0.0M
2023-05-02 31.10 31.10 30.70 30.70 0.0M
2023-04-28 30.96 31.07 30.85 30.98 0.0M
2023-04-27 30.62 30.79 30.52 30.79 0.0M
2023-04-26 30.62 30.64 30.33 30.44 0.0M
2023-04-25 30.40 30.44 30.33 30.37 0.0M
2023-04-24 30.92 30.97 30.75 30.77 0.0M
2023-04-21 31.19 31.19 30.99 31.07 0.0M
2023-04-20 31.52 31.59 31.44 31.54 0.0M
2023-04-19 31.60 31.60 31.40 31.52 0.0M
2023-04-18 31.86 32.08 31.81 31.85 0.0M
2023-04-17 31.88 31.98 31.88 31.94 0.0M
2023-04-14 31.59 31.71 31.58 31.60 0.0M
2023-04-13 31.64 31.66 31.57 31.62 0.0M
2023-04-12 31.74 31.88 31.50 31.53 0.0M
2023-04-11 32.06 32.10 31.98 32.06 0.0M
2023-04-06 31.63 31.73 31.60 31.73 0.0M
2023-04-05 31.81 31.89 31.58 31.63 0.0M
2023-04-04 31.82 31.91 31.70 31.72 0.0M
2023-04-03 32.08 32.08 31.85 31.97 0.0M
2023-03-31 32.06 32.20 31.98 32.20 0.0M
2023-03-30 31.91 32.01 31.82 32.01 0.1M
2023-03-29 31.80 31.95 31.75 31.95 0.0M
2023-03-28 31.66 31.77 31.50 31.75 0.0M
2023-03-27 31.74 31.74 31.42 31.45 0.0M
2023-03-24 31.79 31.83 31.63 31.79 0.0M
2023-03-23 31.75 31.94 31.65 31.90 0.0M
2023-03-22 31.44 31.53 31.38 31.47 0.0M
2023-03-21 31.30 31.30 31.10 31.18 0.0M
2023-03-20 31.12 31.13 30.90 31.12 0.0M
2023-03-17 31.58 31.64 31.19 31.19 0.0M
2023-03-16 31.08 31.38 31.06 31.38 0.0M
2023-03-15 31.04 31.09 30.89 30.98 0.0M
2023-03-14 30.91 31.21 30.84 31.21 0.0M
2023-03-13 31.41 31.41 31.00 31.18 0.0M
2023-03-10 31.34 31.46 31.27 31.46 0.0M
2023-03-09 31.98 31.98 31.79 31.81 0.0M
2023-03-08 32.25 32.40 32.25 32.38 0.0M
2023-03-07 32.53 32.56 32.39 32.47 0.0M
2023-03-06 32.77 32.77 32.61 32.69 0.0M
2023-03-03 32.70 32.80 32.57 32.79 0.0M
2023-03-02 32.26 32.53 32.20 32.44 0.0M
2023-03-01 32.55 32.55 32.14 32.24 0.0M
2023-02-28 31.61 31.82 31.54 31.77 0.0M
2023-02-27 31.98 32.06 31.89 31.97 0.0M
2023-02-24 32.17 32.17 31.80 31.88 0.0M
2023-02-23 32.56 32.74 32.43 32.54 0.0M
2023-02-22 32.27 32.34 32.15 32.31 0.0M
2023-02-21 32.76 32.76 32.49 32.49 0.0M
2023-02-20 32.94 33.00 32.88 32.98 0.0M
2023-02-17 32.83 32.86 32.64 32.64 0.0M
2023-02-16 33.15 33.23 33.06 33.23 0.0M
2023-02-15 32.81 33.00 32.76 33.00 0.0M
2023-02-14 33.35 33.37 33.16 33.24 0.0M
2023-02-13 33.41 33.44 33.34 33.43 0.0M
2023-02-10 33.34 33.47 33.28 33.41 0.0M
2023-02-09 33.79 33.79 33.65 33.66 0.0M
2023-02-08 33.49 33.54 33.28 33.29 0.0M
2023-02-07 33.41 33.45 33.30 33.35 0.0M
2023-02-06 33.20 33.20 32.88 33.18 0.0M
2023-02-03 33.67 33.71 33.52 33.65 0.0M
2023-02-02 33.56 33.82 33.51 33.77 0.0M
2023-02-01 33.86 33.87 33.61 33.72 0.0M
2023-01-31 33.59 33.91 33.39 33.61 0.0M
2023-01-30 33.81 34.00 33.71 34.00 0.0M
2023-01-27 34.51 34.59 34.43 34.57 0.0M
2023-01-26 34.45 34.57 34.35 34.57 0.0M
2023-01-25 34.31 34.31 33.81 34.02 0.0M
2023-01-24 34.40 34.40 34.16 34.26 0.0M
2023-01-23 34.01 34.57 34.01 34.44 0.0M
2023-01-20 33.94 34.00 33.70 34.00 0.0M
2023-01-19 33.63 33.76 33.35 33.62 0.0M
2023-01-18 33.58 33.70 33.49 33.49 0.0M
2023-01-17 33.39 33.63 33.30 33.63 0.0M
2023-01-16 33.55 33.55 33.36 33.47 0.0M
2023-01-13 33.48 33.54 33.33 33.46 0.0M
2023-01-12 33.19 33.45 33.19 33.31 0.0M
2023-01-11 33.35 33.41 33.25 33.41 0.0M
2023-01-10 33.16 33.36 33.16 33.30 0.0M
2023-01-09 33.25 33.57 33.25 33.50 0.0M
2023-01-06 32.96 33.14 32.84 33.11 0.0M
2023-01-05 32.60 32.90 32.50 32.85 0.0M
2023-01-04 32.30 32.60 32.20 32.50 0.0M
2023-01-03 31.73 32.11 31.72 31.96 0.0M
2023-01-02 31.35 31.47 31.20 31.47 0.0M