Amundi Index Solutions - Amundi Nasdaq-100 ETF-C EUR

ANX
🏛️ france →
238.10
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
2024-12-31 232.00 233.25 231.50 233.10 0.0M
2024-12-30 234.10 234.50 230.80 232.55 0.0M
2024-12-27 237.05 237.45 232.95 234.25 0.0M
2024-12-24 236.00 236.30 235.60 236.20 0.0M
2024-12-23 234.50 234.70 233.40 233.60 0.0M
2024-12-20 230.70 234.25 227.30 234.25 0.0M
2024-12-19 233.10 234.60 232.30 233.90 0.0M
2024-12-18 239.15 239.70 238.25 239.30 0.0M
2024-12-17 239.05 240.15 238.00 239.30 0.0M
2024-12-16 236.15 239.05 236.00 238.75 0.0M
2024-12-13 236.50 237.55 235.00 235.85 0.0M
2024-12-12 235.65 236.10 234.15 235.30 0.0M
2024-12-11 232.20 235.85 232.00 235.85 0.0M
2024-12-10 231.50 233.60 231.30 232.40 0.0M
2024-12-09 233.50 233.60 230.65 231.25 0.0M
2024-12-06 230.75 233.20 230.00 232.55 0.0M
2024-12-05 231.75 232.35 231.00 231.35 0.0M
2024-12-04 230.75 232.50 230.75 231.55 0.0M
2024-12-03 229.55 229.65 228.35 229.40 0.0M
2024-12-02 226.75 229.95 226.10 229.35 0.0M
2024-11-29 224.55 225.90 224.10 225.90 0.0M
2024-11-28 225.10 225.10 224.60 224.80 0.0M
2024-11-27 226.60 226.60 222.55 222.90 0.0M
2024-11-26 226.25 227.20 225.50 227.10 0.0M
2024-11-25 227.45 227.55 225.90 226.45 0.0M
2024-11-22 225.25 227.35 225.00 226.55 0.0M
2024-11-21 222.80 225.05 221.25 224.80 0.0M
2024-11-20 223.30 223.60 220.85 221.90 0.0M
2024-11-19 221.65 221.70 218.60 221.70 0.0M
2024-11-18 221.20 222.10 220.00 222.10 0.0M
2024-11-15 223.80 223.80 220.80 220.85 0.0M
2024-11-14 226.85 228.30 225.50 226.25 0.0M
2024-11-13 225.65 226.75 225.00 226.75 0.0M
2024-11-12 225.85 226.70 225.45 226.15 0.0M
2024-11-11 225.60 226.80 225.00 225.55 0.0M
2024-11-08 223.45 224.05 221.85 224.05 0.0M
2024-11-07 220.30 222.05 219.95 222.05 0.0M
2024-11-06 217.85 219.50 217.20 219.25 0.0M
2024-11-05 209.00 210.50 209.00 210.45 0.0M
2024-11-04 209.70 209.85 207.90 209.50 0.0M
2024-11-01 209.20 211.15 208.80 210.90 0.0M
2024-10-31 211.60 211.95 208.75 209.20 0.0M
2024-10-30 216.85 216.85 214.95 214.95 0.0M
2024-10-29 214.50 215.85 214.00 215.70 0.0M
2024-10-28 215.65 216.05 214.55 214.65 0.0M
2024-10-25 213.15 215.70 212.80 215.70 0.0M
2024-10-24 213.00 213.70 212.60 213.00 0.0M
2024-10-23 214.60 215.05 212.85 212.85 0.0M
2024-10-22 213.45 214.20 212.65 213.80 0.0M
2024-10-21 212.70 213.55 211.75 212.65 0.0M
2024-10-18 212.80 213.10 212.60 213.20 0.0M
2024-10-17 212.55 213.45 212.35 213.20 0.0M
2024-10-16 211.40 211.40 209.45 210.80 0.0M
2024-10-15 213.45 213.50 210.75 211.45 0.0M
2024-10-14 211.10 213.40 210.85 212.60 0.0M
2024-10-11 210.65 210.75 209.60 210.65 0.0M
2024-10-10 210.75 211.00 209.30 210.85 0.0M
2024-10-09 208.05 209.95 207.95 209.95 0.0M
2024-10-08 205.00 208.10 204.75 208.10 0.0M
2024-10-07 207.60 207.60 206.45 207.20 0.0M
2024-10-04 204.40 208.10 204.40 206.25 0.0M
2024-10-03 203.85 205.45 203.00 204.85 0.0M
2024-10-02 202.95 204.50 202.50 204.50 0.0M
2024-10-01 205.20 206.25 201.80 202.70 0.0M
2024-09-30 203.60 204.25 202.45 204.15 0.0M
2024-09-27 204.95 205.40 204.20 204.30 0.0M
2024-09-26 206.40 207.40 203.90 203.95 0.0M
2024-09-25 202.05 203.95 202.00 203.75 0.0M
2024-09-24 203.80 203.80 201.70 203.20 0.0M
2024-09-23 202.25 203.40 202.00 203.20 0.0M
2024-09-20 201.65 202.10 200.95 201.35 0.0M
2024-09-19 201.05 203.35 200.65 202.95 0.0M
2024-09-18 199.40 199.44 198.62 198.62 0.0M
2024-09-17 198.90 200.15 198.90 199.74 0.0M
2024-09-16 199.46 199.62 197.26 198.12 0.0M
2024-09-13 199.48 200.25 198.98 200.25 0.0M
2024-09-12 199.50 199.50 198.18 198.68 0.0M
2024-09-11 193.36 194.54 191.74 192.98 0.0M
2024-09-10 191.36 193.40 191.36 193.38 0.0M
2024-09-09 190.84 192.22 190.42 191.34 0.0M
2024-09-06 192.22 193.46 189.16 189.62 0.0M
2024-09-05 193.92 195.76 190.80 193.20 0.0M
2024-09-04 193.68 195.18 193.58 194.74 0.0M
2024-09-03 201.10 201.40 197.20 197.36 0.0M
2024-09-02 200.55 201.50 200.10 201.45 0.0M
2024-08-30 199.44 200.45 199.40 199.46 0.0M
2024-08-29 197.26 201.55 197.26 200.95 0.0M
2024-08-28 199.74 200.40 197.00 197.46 0.0M
2024-08-27 199.04 199.80 197.54 199.04 0.0M
2024-08-26 200.45 201.05 198.00 198.90 0.0M
2024-08-23 200.55 201.85 199.00 200.10 0.0M
2024-08-22 202.50 203.65 202.10 202.00 0.0M
2024-08-21 201.75 203.50 201.65 201.95 0.0M
2024-08-20 203.30 203.50 201.70 201.80 0.0M
2024-08-19 200.80 201.50 200.10 201.30 0.0M
2024-08-16 202.80 202.80 200.90 201.15 0.0M
2024-08-15 196.98 201.05 196.50 200.85 0.0M
2024-08-14 196.54 196.54 193.84 196.36 0.0M
2024-08-13 194.10 196.02 193.20 196.02 0.0M
2024-08-12 192.94 194.04 192.10 192.66 0.0M
2024-08-09 191.52 193.00 190.80 191.90 0.0M
2024-08-08 185.70 190.78 184.90 190.76 0.0M
2024-08-07 189.36 192.00 188.90 190.90 0.0M
2024-08-06 188.72 189.42 186.02 188.96 0.0M
2024-08-05 182.50 186.82 179.56 186.82 0.0M
2024-08-02 195.72 196.00 190.50 191.02 0.0M
2024-08-01 204.65 205.45 201.10 201.10 0.0M
2024-07-31 200.20 203.05 200.00 203.05 0.0M
2024-07-30 200.25 201.15 198.48 198.48 0.0M
2024-07-29 200.55 201.45 199.48 199.48 0.0M
2024-07-26 198.50 199.52 197.90 198.48 0.0M
2024-07-25 200.15 200.20 196.86 199.32 0.0M
2024-07-24 204.85 205.40 201.20 201.30 0.0M
2024-07-23 206.30 208.45 205.85 208.45 0.0M
2024-07-22 204.80 207.10 204.70 205.10 0.0M
2024-07-19 205.50 206.15 204.20 204.20 0.0M
2024-07-18 207.25 207.90 204.35 204.35 0.0M
2024-07-17 211.00 211.00 206.90 207.30 0.0M
2024-07-16 213.00 213.05 212.10 212.40 0.0M
2024-07-15 213.10 214.40 212.65 213.55 0.0M
2024-07-12 211.60 213.15 210.85 213.10 0.0M
2024-07-11 216.75 216.85 212.50 212.60 0.0M
2024-07-10 215.15 215.95 215.10 215.45 0.0M
2024-07-09 215.05 215.55 215.05 215.30 0.0M
2024-07-08 214.00 214.55 213.60 214.55 0.0M
2024-07-05 212.45 213.10 211.95 213.40 0.0M
2024-07-04 212.60 212.60 211.90 211.95 0.0M
2024-07-03 211.35 211.70 210.45 211.55 0.0M
2024-07-02 209.10 210.45 208.55 210.45 0.0M
2024-07-01 208.65 208.95 207.25 208.90 0.0M
2024-06-28 211.00 211.30 210.35 210.75 0.0M
2024-06-27 209.50 210.20 209.15 209.60 0.0M
2024-06-26 209.70 210.40 209.25 209.35 0.0M
2024-06-25 206.60 208.65 206.30 208.65 0.0M
2024-06-24 209.45 209.60 207.35 208.05 0.0M
2024-06-21 209.95 210.35 209.00 209.80 0.0M
2024-06-20 212.05 212.65 210.40 211.30 0.0M
2024-06-19 211.15 211.30 210.80 211.00 0.0M
2024-06-18 210.80 211.60 210.00 210.10 0.0M
2024-06-17 209.20 209.45 208.25 209.15 0.0M
2024-06-14 207.80 209.00 207.30 208.25 0.0M
2024-06-13 206.40 206.65 205.70 206.45 0.0M
2024-06-12 203.35 204.45 203.10 204.25 0.0M
2024-06-11 201.15 202.35 200.85 202.25 0.0M
2024-06-10 200.60 201.65 200.15 201.65 0.0M
2024-06-07 198.80 200.35 198.50 199.96 0.0M
2024-06-06 198.74 199.18 198.46 198.72 0.0M
2024-06-05 195.04 197.78 194.90 197.78 0.0M
2024-06-04 193.32 194.70 193.00 193.68 0.0M
2024-06-03 194.74 195.62 193.44 193.46 0.0M
2024-05-31 194.18 194.34 191.22 191.22 0.0M
2024-05-30 196.00 196.32 194.64 195.22 0.0M
2024-05-29 196.88 197.52 196.10 197.10 0.0M
2024-05-28 196.92 197.58 196.36 196.74 0.0M
2024-05-27 196.94 197.16 196.50 197.20 0.0M
2024-05-24 195.72 197.20 195.46 197.04 0.0M
2024-05-23 198.00 198.32 196.58 197.48 0.0M
2024-05-22 195.84 196.62 195.80 196.58 0.0M
2024-05-21 195.16 195.32 194.84 195.32 0.0M
2024-05-20 193.98 195.20 193.90 195.08 0.0M
2024-05-17 194.20 194.64 193.92 193.90 0.0M
2024-05-16 194.42 194.90 194.40 194.80 0.0M
2024-05-15 192.08 193.32 191.94 193.18 0.0M
2024-05-14 191.54 191.74 190.90 191.64 0.0M
2024-05-13 191.84 191.84 190.90 191.24 0.0M
2024-05-10 191.38 191.82 191.06 191.20 0.0M
2024-05-09 190.76 191.10 190.10 190.84 0.0M
2024-05-08 191.20 191.42 189.94 190.96 0.0M
2024-05-07 190.64 191.06 190.20 191.06 0.0M
2024-05-06 188.92 189.56 188.66 189.56 0.0M
2024-05-03 186.26 188.42 186.24 188.26 0.0M
2024-05-02 184.56 185.56 183.84 184.70 0.0M
2024-04-30 188.48 188.52 187.10 187.26 0.0M
2024-04-29 188.24 188.60 187.60 187.60 0.0M
2024-04-26 186.38 188.36 185.94 188.14 0.0M
2024-04-25 183.42 183.94 182.34 182.92 0.0M
2024-04-24 186.66 187.16 185.92 186.20 0.0M
2024-04-23 183.48 185.24 182.90 185.10 0.0M
2024-04-22 182.48 183.20 181.48 182.14 0.0M
2024-04-19 184.14 184.76 182.76 182.94 0.0M
2024-04-18 187.04 187.04 185.64 186.96 0.0M
2024-04-17 188.78 189.60 187.60 187.60 0.0M
2024-04-16 189.00 189.50 188.50 189.26 0.0M
2024-04-15 192.88 193.64 192.00 192.46 0.0M
2024-04-12 194.44 194.60 192.60 192.86 0.0M
2024-04-11 190.66 191.68 190.02 191.54 0.0M
2024-04-10 190.04 190.56 188.10 189.82 0.0M
2024-04-09 189.60 189.76 188.18 188.52 0.0M
2024-04-08 189.42 190.32 189.00 189.66 0.0M
2024-04-05 187.78 189.90 187.64 189.40 0.0M
2024-04-04 190.80 191.60 190.64 191.20 0.0M
2024-04-03 190.50 191.26 189.70 191.10 0.0M
2024-04-02 193.42 193.50 189.60 190.44 0.0M
2024-03-28 192.28 192.32 191.66 191.66 0.0M
2024-03-27 191.58 192.32 190.60 191.10 0.0M
2024-03-26 192.12 192.16 191.54 192.12 0.0M
2024-03-25 192.22 192.44 190.58 191.40 0.0M
2024-03-22 192.20 192.60 191.70 192.26 0.0M
2024-03-21 191.18 192.74 190.80 192.86 0.0M
2024-03-20 188.28 189.24 188.10 188.44 0.0M
2024-03-19 187.72 188.10 186.34 187.56 0.0M
2024-03-18 186.76 188.66 186.40 188.30 0.0M
2024-03-15 187.48 188.14 185.34 185.54 0.0M
2024-03-14 188.38 188.40 186.80 187.70 0.0M
2024-03-13 189.34 189.34 187.00 187.36 0.0M
2024-03-12 187.66 189.08 186.50 188.18 0.0M
2024-03-11 186.68 187.00 185.90 186.50 0.0M
2024-03-08 189.70 190.74 189.00 188.46 0.0M
2024-03-07 186.78 189.42 186.60 189.42 0.0M
2024-03-06 187.92 188.52 187.00 187.90 0.0M
2024-03-05 189.90 189.94 186.66 187.18 0.0M
2024-03-04 191.54 191.82 190.60 190.84 0.0M
2024-03-01 190.00 190.74 189.02 190.56 0.1M
2024-02-29 186.70 188.86 186.20 188.02 0.0M
2024-02-28 187.98 187.98 186.88 187.68 0.0M
2024-02-27 187.44 188.02 186.96 187.42 0.0M
2024-02-26 187.60 188.22 187.32 188.06 0.0M
2024-02-23 188.46 189.18 187.78 188.14 0.0M
2024-02-22 186.08 187.90 185.78 187.84 0.0M
2024-02-21 183.76 183.76 182.50 182.86 0.0M
2024-02-20 185.92 185.92 182.80 183.32 0.0M
2024-02-19 186.22 186.82 185.94 186.70 0.0M
2024-02-16 188.76 189.14 186.22 187.28 0.0M
2024-02-15 188.72 188.72 186.80 187.36 0.0M
2024-02-14 187.02 187.74 186.70 186.76 0.0M
2024-02-13 188.20 188.20 185.62 186.98 0.0M
2024-02-12 188.62 189.84 188.54 189.84 0.0M
2024-02-09 187.38 188.42 187.20 188.20 0.0M
2024-02-08 186.86 187.54 186.72 187.52 0.0M
2024-02-07 184.84 186.96 184.84 186.80 0.0M
2024-02-06 186.26 186.44 185.00 185.30 0.0M
2024-02-05 185.10 186.02 184.66 185.44 0.0M
2024-02-02 182.30 184.60 182.00 184.60 0.0M
2024-02-01 181.16 181.26 179.54 179.80 0.0M
2024-01-31 181.86 181.92 179.44 180.04 0.0M
2024-01-30 184.02 184.46 183.22 183.34 0.0M
2024-01-29 182.50 183.12 182.36 182.92 0.0M
2024-01-26 181.94 182.64 181.50 182.62 0.0M
2024-01-25 182.14 184.16 182.04 184.02 0.0M
2024-01-24 182.52 183.26 181.70 182.86 0.0M
2024-01-23 180.34 181.64 179.98 181.12 0.0M
2024-01-22 181.10 181.52 180.22 180.66 0.0M
2024-01-19 177.72 178.36 177.56 178.36 0.0M
2024-01-18 174.62 176.98 174.58 176.98 0.0M
2024-01-17 174.18 174.66 173.24 174.26 0.0M
2024-01-16 173.42 175.76 173.36 175.68 0.0M
2024-01-15 174.42 174.42 174.00 174.10 0.0M
2024-01-12 173.46 174.34 173.28 173.94 0.0M
2024-01-11 174.30 174.56 172.34 172.34 0.0M
2024-01-10 173.26 173.36 172.62 172.84 0.0M
2024-01-09 171.78 172.58 170.96 172.58 0.0M
2024-01-08 168.78 170.50 168.34 170.50 0.0M
2024-01-05 168.48 169.40 168.34 169.34 0.0M
2024-01-04 170.10 170.10 168.58 169.58 0.0M
2024-01-03 171.00 171.14 170.30 170.46 0.0M
2024-01-02 172.94 173.14 170.94 171.68 0.0M