Amundi MSCI AC Asia Pacific Ex Japan UCITS ETF Acc

AEJ
🏛️ france →
76.55
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
2021-12-31 67.01 67.01 66.87 66.87 0.0M
2021-12-30 66.06 66.75 66.06 66.75 0.0M
2021-12-29 66.23 66.50 65.76 65.95 0.0M
2021-12-28 66.59 66.75 66.51 66.51 0.0M
2021-12-27 65.99 66.48 65.99 66.48 0.0M
2021-12-24 66.08 66.08 65.82 65.82 0.0M
2021-12-23 65.98 66.37 65.94 66.37 0.0M
2021-12-22 65.59 65.82 65.35 65.82 0.0M
2021-12-21 65.01 65.69 64.81 65.69 0.0M
2021-12-20 64.47 64.73 64.26 64.37 0.0M
2021-12-17 65.44 65.70 65.14 65.70 0.0M
2021-12-16 66.14 66.32 65.86 65.90 0.0M
2021-12-15 66.05 66.05 65.36 65.36 0.0M
2021-12-14 66.49 66.49 65.95 66.04 0.0M
2021-12-13 67.01 67.25 66.25 66.25 0.0M
2021-12-10 67.03 67.30 67.00 67.07 0.0M
2021-12-09 67.54 67.54 67.33 67.52 0.0M
2021-12-08 67.14 67.38 67.08 67.22 0.0M
2021-12-07 66.71 67.51 66.71 67.43 0.0M
2021-12-06 65.52 65.87 65.12 65.85 0.0M
2021-12-03 66.42 66.42 65.39 65.50 0.0M
2021-12-02 66.53 66.59 66.27 66.47 0.0M
2021-12-01 66.01 66.78 66.01 66.78 0.0M
2021-11-30 65.43 65.48 64.97 65.48 0.0M
2021-11-29 66.36 66.54 66.02 66.02 0.0M
2021-11-26 66.79 66.79 65.49 65.49 0.0M
2021-11-25 68.73 68.73 68.51 68.62 0.0M
2021-11-24 68.58 68.65 68.11 68.46 0.0M
2021-11-23 68.53 68.53 68.15 68.26 0.0M
2021-11-22 68.84 69.00 68.64 68.64 0.0M
2021-11-19 68.44 68.48 68.32 68.48 0.0M
2021-11-18 68.71 68.80 68.00 68.17 0.0M
2021-11-17 69.57 69.57 69.12 69.12 0.0M
2021-11-16 69.47 69.50 69.25 69.43 0.0M
2021-11-15 68.69 68.99 68.69 68.87 0.0M
2021-11-12 68.33 68.67 68.33 68.66 0.0M
2021-11-11 67.69 68.27 67.68 68.27 0.0M
2021-11-10 67.25 67.50 66.96 67.42 0.0M
2021-11-09 66.88 67.22 66.88 66.97 0.0M
2021-11-08 67.00 67.27 67.00 67.19 0.0M
2021-11-05 66.69 67.24 66.69 66.92 0.0M
2021-11-04 67.16 67.16 66.87 66.87 0.0M
2021-11-03 66.60 66.60 66.51 66.55 0.0M
2021-11-02 66.72 66.82 66.68 66.68 0.0M
2021-11-01 66.90 67.15 66.90 67.15 0.0M
2021-10-29 66.58 67.00 66.47 67.00 0.0M
2021-10-28 67.42 67.42 66.96 67.08 0.0M
2021-10-27 67.90 67.90 67.53 67.69 0.0M
2021-10-26 68.28 68.45 68.22 68.26 0.0M
2021-10-25 67.89 68.22 67.84 68.22 0.0M
2021-10-22 67.92 68.08 67.79 67.79 0.0M
2021-10-21 67.63 67.72 67.62 67.67 0.0M
2021-10-20 68.14 68.39 68.12 68.12 0.0M
2021-10-19 67.81 68.16 67.71 68.16 0.0M
2021-10-18 66.94 67.42 66.94 67.42 0.1M
2021-10-15 66.77 67.38 66.77 67.38 0.0M
2021-10-14 66.50 66.59 66.45 66.59 0.0M
2021-10-13 65.95 66.42 65.95 66.42 0.0M
2021-10-12 65.52 66.10 65.52 66.02 0.0M
2021-10-11 66.38 66.54 66.32 66.33 0.0M
2021-10-08 65.87 66.03 65.87 66.02 0.0M
2021-10-07 65.55 66.17 65.55 66.17 0.0M
2021-10-06 64.24 64.43 64.24 64.43 0.0M
2021-10-05 64.54 64.93 64.48 64.93 0.0M
2021-10-04 64.57 64.81 64.05 64.05 0.0M
2021-10-01 64.70 65.34 64.70 65.02 0.0M
2021-09-30 65.58 65.66 65.48 65.66 0.0M
2021-09-29 65.03 65.21 65.03 65.07 0.0M
2021-09-28 65.79 65.79 64.76 64.79 0.0M
2021-09-27 65.72 65.72 65.44 65.72 0.0M
2021-09-24 65.46 65.46 65.20 65.32 0.0M
2021-09-23 65.83 66.04 65.68 65.74 0.0M
2021-09-22 65.17 65.59 65.16 65.59 0.0M
2021-09-21 64.63 65.02 64.56 64.68 0.0M
2021-09-20 64.76 64.86 64.19 64.36 0.0M
2021-09-17 66.14 66.28 65.89 65.89 0.0M
2021-09-16 65.49 66.04 65.49 65.99 0.0M
2021-09-15 66.33 66.33 65.94 65.94 0.0M
2021-09-14 66.75 66.75 66.63 66.63 0.0M
2021-09-13 67.09 67.35 67.09 67.27 0.0M
2021-09-10 67.52 67.60 67.31 67.31 0.0M
2021-09-09 66.94 67.40 66.82 67.31 0.0M
2021-09-08 67.78 68.09 67.51 67.51 0.0M
2021-09-07 68.18 68.20 67.83 68.15 0.0M
2021-09-06 68.05 68.31 68.05 68.31 0.0M
2021-09-03 67.27 67.58 67.25 67.58 0.0M
2021-09-02 67.49 67.62 67.49 67.62 0.0M
2021-09-01 67.42 67.71 67.13 67.71 0.0M
2021-08-31 66.89 67.02 66.77 66.95 0.0M
2021-08-30 66.11 66.28 66.00 66.16 0.0M
2021-08-27 65.60 66.01 65.60 66.01 0.0M
2021-08-26 65.50 65.70 65.50 65.70 0.0M
2021-08-25 66.15 66.32 66.10 66.32 0.0M
2021-08-24 65.55 66.17 65.55 66.17 0.0M
2021-08-23 64.41 64.75 64.34 64.75 0.0M
2021-08-20 63.54 64.38 63.54 64.16 0.0M
2021-08-19 64.42 64.44 63.85 64.44 0.0M
2021-08-18 65.83 65.83 65.51 65.65 0.0M
2021-08-17 64.95 65.29 64.79 65.29 0.0M
2021-08-16 65.92 65.95 65.76 65.95 0.0M
2021-08-13 66.78 66.80 66.53 66.57 0.0M
2021-08-12 67.20 67.24 67.03 67.07 0.0M
2021-08-11 67.66 67.66 67.44 67.45 0.0M
2021-08-10 67.80 67.90 67.56 67.59 0.0M
2021-08-09 67.11 67.58 67.10 67.53 0.0M
2021-08-06 66.99 67.12 66.93 67.02 0.0M
2021-08-05 66.95 67.25 66.84 67.25 0.0M
2021-08-04 67.11 67.26 66.88 67.26 0.0M
2021-08-03 66.45 66.56 66.23 66.38 0.0M
2021-08-02 66.36 66.60 66.26 66.54 0.0M
2021-07-30 65.53 66.15 65.46 66.03 0.0M
2021-07-29 66.44 66.61 66.31 66.41 0.0M
2021-07-28 64.94 66.04 64.90 66.04 0.0M
2021-07-27 65.15 65.15 64.24 64.24 0.0M
2021-07-26 66.78 66.78 66.26 66.48 0.0M
2021-07-23 68.50 68.50 67.93 67.93 0.0M
2021-07-22 68.85 68.95 68.63 68.78 0.0M
2021-07-21 67.95 68.23 67.90 68.23 0.0M
2021-07-20 67.86 68.07 67.80 68.07 0.0M
2021-07-19 68.38 68.39 67.45 67.78 0.0M
2021-07-16 69.31 69.46 68.97 68.97 0.0M
2021-07-15 69.46 69.46 69.34 69.42 0.0M
2021-07-14 69.28 69.46 69.11 69.11 0.0M
2021-07-13 69.04 69.40 69.02 69.40 0.0M
2021-07-12 68.33 68.49 68.07 68.49 0.0M
2021-07-09 67.75 68.39 67.75 68.39 0.0M
2021-07-08 67.89 67.89 67.40 67.56 0.0M
2021-07-07 69.23 69.45 68.97 69.14 0.0M
2021-07-06 69.31 69.46 69.03 69.03 0.0M
2021-07-05 69.46 69.48 69.43 69.43 0.0M
2021-07-02 69.47 69.79 69.39 69.65 0.0M
2021-07-01 70.24 70.40 69.74 69.74 0.0M
2021-06-30 70.33 70.48 69.91 70.36 0.0M
2021-06-29 69.97 70.24 69.90 70.12 0.0M
2021-06-28 70.15 70.33 70.09 70.33 0.0M
2021-06-25 70.17 70.19 69.90 70.18 0.0M
2021-06-24 69.43 69.73 69.31 69.73 0.0M
2021-06-23 69.30 69.33 69.15 69.22 0.0M
2021-06-22 68.97 68.97 68.73 68.82 0.0M
2021-06-21 68.90 69.17 68.71 69.02 0.0M
2021-06-18 69.59 69.70 69.19 69.23 0.0M
2021-06-17 69.02 69.72 69.00 69.72 0.0M
2021-06-16 68.74 68.85 68.60 68.85 0.0M
2021-06-15 69.11 69.11 68.80 68.80 0.0M
2021-06-14 69.24 69.24 68.89 69.15 0.0M
2021-06-11 68.74 69.05 68.71 69.02 0.0M
2021-06-10 68.55 68.76 68.49 68.76 0.0M
2021-06-09 68.31 68.31 68.09 68.29 0.0M
2021-06-08 68.43 68.56 68.34 68.34 0.0M
2021-06-07 68.85 68.88 68.47 68.55 0.0M
2021-06-04 68.88 69.10 68.77 69.09 0.0M
2021-06-03 68.81 68.87 68.50 68.87 0.0M
2021-06-02 68.82 69.04 68.70 69.04 0.0M
2021-06-01 68.84 69.10 68.60 68.82 0.0M
2021-05-31 68.38 68.49 68.21 68.26 0.0M
2021-05-28 67.93 68.22 67.93 68.13 0.0M
2021-05-27 67.62 67.90 67.45 67.73 0.0M
2021-05-26 67.67 67.67 67.31 67.51 0.0M
2021-05-25 67.17 67.17 66.95 66.96 0.0M
2021-05-24 66.28 66.51 66.12 66.51 0.0M
2021-05-21 66.25 66.63 66.21 66.32 0.0M
2021-05-20 66.20 66.67 65.86 66.67 0.0M
2021-05-19 65.77 65.86 65.30 65.83 0.0M
2021-05-18 66.67 66.67 66.25 66.57 0.0M
2021-05-17 65.69 65.69 65.51 65.64 0.0M
2021-05-14 65.69 65.94 65.42 65.94 0.0M
2021-05-13 65.19 65.55 64.96 65.35 0.0M
2021-05-12 66.32 66.34 65.69 65.69 0.0M
2021-05-11 66.39 66.39 65.42 66.26 0.0M
2021-05-10 67.68 67.95 67.21 67.41 0.0M
2021-05-07 68.02 68.38 67.95 68.38 0.0M
2021-05-06 67.90 68.01 67.64 67.96 0.0M
2021-05-05 67.77 68.07 67.70 68.07 0.0M
2021-05-04 68.12 68.12 67.27 67.27 0.0M
2021-05-03 67.90 68.06 67.61 68.06 0.0M
2021-04-30 68.20 68.27 68.08 68.27 0.0M
2021-04-29 69.11 69.23 68.35 68.49 0.0M
2021-04-28 69.03 69.03 68.76 68.95 0.0M
2021-04-27 68.85 68.95 68.61 68.85 0.0M
2021-04-26 68.57 68.77 68.33 68.76 0.0M
2021-04-23 68.49 68.77 68.34 68.77 0.0M
2021-04-22 68.00 68.53 67.95 68.53 0.0M
2021-04-21 67.55 67.91 67.55 67.91 0.0M
2021-04-20 68.35 68.39 67.60 67.60 0.0M
2021-04-19 68.83 68.89 68.31 68.31 0.0M
2021-04-16 68.72 68.90 68.69 68.77 0.0M
2021-04-15 68.51 68.77 68.45 68.77 0.0M
2021-04-14 68.50 68.76 68.40 68.54 0.0M
2021-04-13 68.00 68.23 67.79 68.23 0.0M
2021-04-12 68.10 68.11 67.82 67.88 0.0M
2021-04-09 68.47 68.56 68.39 68.46 0.0M
2021-04-08 69.28 69.29 69.00 69.07 0.0M
2021-04-07 69.00 69.00 68.27 68.49 0.0M
2021-04-06 69.46 69.79 69.16 69.75 0.0M
2021-04-01 69.41 69.78 69.27 69.72 0.0M
2021-03-31 68.52 68.95 68.49 68.91 0.0M
2021-03-30 68.69 69.01 68.44 69.01 0.0M
2021-03-29 68.15 68.43 68.05 68.42 0.0M
2021-03-26 68.32 68.32 67.62 67.98 0.0M
2021-03-25 67.11 67.48 66.85 67.48 0.0M
2021-03-24 67.72 67.88 67.33 67.36 0.0M
2021-03-23 68.21 68.56 68.21 68.46 0.0M
2021-03-22 68.80 68.84 68.59 68.84 0.0M
2021-03-19 68.42 68.86 68.42 68.86 0.0M
2021-03-18 69.25 69.25 68.89 68.98 0.0M
2021-03-17 69.25 69.25 68.69 68.86 0.0M
2021-03-16 69.28 69.72 69.01 69.63 0.0M
2021-03-15 68.62 69.02 68.62 68.84 0.0M
2021-03-12 68.89 68.89 68.50 68.69 0.0M
2021-03-11 69.45 69.84 69.37 69.78 0.0M
2021-03-10 68.50 68.95 68.30 68.43 0.0M
2021-03-09 67.67 68.94 67.56 68.94 0.0M
2021-03-08 67.99 68.43 67.62 68.30 0.0M
2021-03-05 68.90 69.42 68.04 68.19 0.0M
2021-03-04 69.36 69.36 68.70 69.03 0.0M
2021-03-03 70.43 70.53 69.69 69.92 0.0M
2021-03-02 69.47 70.38 69.34 69.38 0.0M
2021-03-01 69.41 70.31 69.41 70.26 0.0M
2021-02-26 67.92 68.30 67.64 68.30 0.0M
2021-02-25 70.63 70.70 69.58 69.68 0.0M
2021-02-24 69.73 70.18 69.60 70.15 0.0M
2021-02-23 70.92 70.92 69.98 70.47 0.0M
2021-02-22 70.92 70.95 70.62 70.83 0.0M
2021-02-19 72.05 72.55 71.86 72.55 0.0M
2021-02-18 72.56 72.56 71.54 71.77 0.0M
2021-02-17 73.41 73.42 73.00 73.03 0.0M
2021-02-16 73.13 73.18 72.94 72.96 0.0M
2021-02-15 73.09 73.30 72.94 73.26 0.0M
2021-02-12 72.42 72.82 72.26 72.82 0.0M
2021-02-11 72.32 72.94 72.21 72.94 0.0M
2021-02-10 71.87 72.31 71.61 71.85 0.0M
2021-02-09 71.16 71.56 70.89 71.45 0.0M
2021-02-08 71.09 71.33 70.74 71.25 0.0M
2021-02-05 71.01 71.20 70.82 70.99 0.0M
2021-02-04 70.55 70.80 70.55 70.74 0.0M
2021-02-03 71.00 71.00 70.63 70.76 0.0M
2021-02-02 69.95 70.45 69.95 70.37 0.0M
2021-02-01 68.55 68.82 68.43 68.71 0.0M
2021-01-29 67.22 67.46 66.80 67.20 0.0M
2021-01-28 67.68 68.61 67.17 68.47 0.0M
2021-01-27 69.40 69.51 68.77 69.03 0.0M
2021-01-26 69.80 70.21 69.80 69.90 0.0M
2021-01-25 71.01 71.20 70.42 70.63 0.0M
2021-01-22 69.89 69.90 69.44 69.76 0.0M
2021-01-21 71.08 71.08 70.38 70.64 0.0M
2021-01-20 70.39 70.73 70.32 70.47 0.0M
2021-01-19 69.48 69.51 69.18 69.31 0.0M
2021-01-18 68.49 68.66 68.25 68.63 0.0M
2021-01-15 68.63 68.63 68.03 68.37 0.0M
2021-01-14 68.53 69.09 68.51 68.97 0.0M
2021-01-13 67.95 67.96 67.68 67.96 0.0M
2021-01-12 67.78 67.99 67.73 67.92 0.0M
2021-01-11 67.54 67.68 67.40 67.63 0.0M
2021-01-08 66.89 67.41 66.86 67.41 0.0M
2021-01-07 65.71 65.86 65.66 65.74 0.0M
2021-01-06 65.33 65.80 65.08 65.80 0.0M
2021-01-05 65.27 65.57 65.00 65.57 0.0M
2021-01-04 64.99 65.09 64.57 64.70 0.0M