Amundi MSCI AC Asia Pacific Ex Japan UCITS ETF Acc

AEJ
🏛️ france →
78.85
Last Update: 2025-10-03
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 69.35 69.64 69.35 69.61 0.0M
2024-12-30 70.05 70.05 69.33 69.80 0.0M
2024-12-27 69.95 70.36 69.74 69.74 0.0M
2024-12-24 70.42 70.83 70.18 70.38 0.0M
2024-12-23 70.31 70.31 69.52 70.05 0.0M
2024-12-20 69.68 69.79 69.02 69.53 0.0M
2024-12-19 70.16 70.36 69.72 70.36 0.0M
2024-12-18 70.50 70.59 70.29 70.53 0.0M
2024-12-17 70.17 70.66 69.99 70.66 0.0M
2024-12-16 70.84 70.84 70.43 70.74 0.0M
2024-12-13 70.96 71.12 70.53 71.06 0.0M
2024-12-12 71.46 71.59 70.88 71.26 0.0M
2024-12-11 71.24 71.60 70.77 71.60 0.0M
2024-12-10 71.22 71.49 70.85 71.49 0.0M
2024-12-09 71.18 72.26 71.18 72.16 0.0M
2024-12-06 70.46 70.70 70.38 70.70 0.0M
2024-12-05 70.47 70.84 70.43 70.84 0.0M
2024-12-04 70.75 70.87 70.38 70.45 0.0M
2024-12-03 70.83 70.88 70.16 70.84 0.0M
2024-12-02 70.20 70.41 70.10 70.39 0.0M
2024-11-29 69.02 69.83 69.02 69.83 0.0M
2024-11-28 69.36 69.62 69.22 69.62 0.0M
2024-11-27 70.07 70.07 69.56 69.78 0.0M
2024-11-26 69.86 69.86 69.59 69.74 0.0M
2024-11-25 70.45 70.48 70.07 70.48 0.0M
2024-11-22 70.00 70.79 70.00 70.79 0.0M
2024-11-21 69.54 70.37 69.37 70.37 0.0M
2024-11-20 69.90 69.98 69.70 69.95 0.0M
2024-11-19 69.99 69.99 69.36 69.36 0.0M
2024-11-18 69.25 69.56 69.18 69.46 0.0M
2024-11-15 69.10 69.38 68.95 69.38 0.0M
2024-11-14 69.17 69.52 68.86 69.52 0.0M
2024-11-13 69.29 69.58 68.97 69.57 0.0M
2024-11-12 69.61 69.93 69.21 69.49 0.0M
2024-11-11 70.80 70.87 70.50 70.45 0.0M
2024-11-08 71.27 71.27 70.25 70.68 0.0M
2024-11-07 71.06 71.83 71.06 71.83 0.0M
2024-11-06 70.67 70.72 69.79 70.40 0.0M
2024-11-05 70.32 70.43 69.83 70.43 0.0M
2024-11-04 69.55 69.99 69.55 69.99 0.0M
2024-11-01 69.30 69.73 69.28 69.30 0.0M
2024-10-31 69.26 69.31 68.71 69.11 0.0M
2024-10-30 70.16 70.16 69.61 69.98 0.0M
2024-10-29 70.45 71.09 70.45 70.99 0.0M
2024-10-28 70.73 71.14 70.37 71.14 0.0M
2024-10-25 70.50 70.77 70.41 70.77 0.0M
2024-10-24 70.84 70.96 70.20 70.20 0.0M
2024-10-23 71.33 71.35 71.09 71.30 0.0M
2024-10-22 70.94 71.29 70.55 71.12 0.0M
2024-10-21 71.21 71.28 70.79 71.23 0.0M
2024-10-18 71.81 72.13 71.66 72.13 0.0M
2024-10-17 70.96 71.47 70.80 71.47 0.0M
2024-10-16 70.69 71.51 70.64 71.51 0.0M
2024-10-15 71.09 71.16 70.50 70.88 0.0M
2024-10-14 71.67 72.00 71.48 71.75 0.0M
2024-10-11 70.83 71.85 70.43 71.72 0.0M
2024-10-10 71.50 71.50 70.96 71.30 0.0M
2024-10-09 70.82 71.23 70.45 71.23 0.0M
2024-10-08 70.68 71.30 70.32 71.15 0.0M
2024-10-07 73.07 73.44 73.04 73.44 0.0M
2024-10-04 72.24 72.77 72.24 72.77 0.0M
2024-10-03 71.76 72.00 71.48 72.00 0.0M
2024-10-02 72.00 72.50 72.00 72.45 0.0M
2024-10-01 70.30 70.88 70.15 70.66 0.0M
2024-09-30 70.82 70.89 69.94 69.94 0.0M
2024-09-27 70.71 71.24 70.63 71.24 0.0M
2024-09-26 69.29 70.97 69.29 70.19 0.0M
2024-09-25 67.94 68.97 67.94 68.97 0.0M
2024-09-24 67.93 68.79 67.93 68.44 0.0M
2024-09-23 66.67 67.53 66.67 67.53 0.0M
2024-09-20 66.48 66.77 66.48 66.77 0.0M
2024-09-19 66.25 66.54 66.14 66.49 0.0M
2024-09-18 65.65 65.68 65.31 65.31 0.0M
2024-09-17 65.74 65.86 65.32 65.32 0.0M
2024-09-16 65.51 65.55 65.23 65.29 0.0M
2024-09-13 65.41 65.81 65.38 65.81 0.0M
2024-09-12 65.28 65.28 65.16 65.21 0.0M
2024-09-11 64.31 64.50 64.31 64.24 0.0M
2024-09-10 64.28 64.43 64.14 64.24 0.0M
2024-09-09 64.10 64.41 64.10 64.41 0.0M
2024-09-06 64.55 64.55 63.57 63.57 0.0M
2024-09-05 64.70 65.00 64.46 64.59 0.0M
2024-09-04 64.44 64.99 64.44 64.77 0.0M
2024-09-03 65.81 65.91 65.06 65.30 0.0M
2024-09-02 65.80 66.00 65.77 66.00 0.0M
2024-08-30 66.22 66.37 65.87 65.87 0.0M
2024-08-29 65.60 66.14 65.60 65.81 0.0M
2024-08-28 65.58 65.76 65.42 65.42 0.0M
2024-08-27 65.54 65.66 65.26 65.26 0.0M
2024-08-26 65.67 65.93 65.30 65.30 0.0M
2024-08-23 65.50 66.05 65.49 66.05 0.0M
2024-08-22 65.40 65.60 65.40 65.42 0.0M
2024-08-21 65.33 65.57 65.30 65.53 0.0M
2024-08-20 65.86 65.96 65.41 65.41 0.0M
2024-08-19 65.71 66.08 65.59 66.08 0.0M
2024-08-16 65.46 65.61 65.42 65.59 0.0M
2024-08-15 64.24 64.84 64.24 65.10 0.0M
2024-08-14 64.35 64.59 63.90 64.28 0.0M
2024-08-13 64.64 64.87 64.36 64.60 0.0M
2024-08-12 64.26 64.59 64.26 64.43 0.0M
2024-08-09 64.16 64.36 64.14 64.14 0.0M
2024-08-08 62.97 63.94 62.77 63.94 0.0M
2024-08-07 63.04 63.82 63.04 63.43 0.0M
2024-08-06 61.99 62.26 61.63 62.07 0.0M
2024-08-05 60.99 61.52 59.98 61.25 0.0M
2024-08-02 64.94 64.94 63.50 63.38 0.0M
2024-08-01 66.33 66.55 65.91 65.91 0.0M
2024-07-31 66.23 66.51 66.23 66.51 0.0M
2024-07-30 65.40 65.40 65.24 65.24 0.0M
2024-07-29 65.67 65.74 65.11 65.11 0.0M
2024-07-26 65.06 65.24 65.06 65.17 0.0M
2024-07-25 64.78 64.94 64.52 64.94 0.0M
2024-07-24 65.61 65.91 65.48 65.48 0.0M
2024-07-23 65.68 66.19 65.68 66.14 0.0M
2024-07-22 65.91 66.22 65.88 65.95 0.0M
2024-07-19 66.16 66.16 65.76 65.76 0.0M
2024-07-18 67.19 67.19 66.45 66.45 0.0M
2024-07-17 67.50 67.65 66.92 66.98 0.0M
2024-07-16 67.80 67.81 67.58 67.80 0.0M
2024-07-15 68.13 68.17 67.86 67.90 0.0M
2024-07-12 68.32 68.58 68.32 68.48 0.0M
2024-07-11 68.37 68.55 68.25 68.31 0.0M
2024-07-10 67.57 67.96 67.52 67.92 0.0M
2024-07-09 67.53 67.67 67.42 67.44 0.0M
2024-07-08 67.31 67.45 67.31 67.37 0.0M
2024-07-05 67.41 67.49 66.99 67.15 0.0M
2024-07-04 67.52 67.59 67.38 67.41 0.0M
2024-07-03 66.79 67.30 66.69 67.30 0.0M
2024-07-02 66.31 66.49 66.22 66.50 0.0M
2024-07-01 66.43 66.65 66.42 66.65 0.0M
2024-06-28 66.84 66.98 66.74 66.74 0.0M
2024-06-27 66.59 66.67 66.50 66.50 0.0M
2024-06-26 66.95 66.95 66.55 66.50 0.0M
2024-06-25 66.48 66.66 66.38 66.38 0.0M
2024-06-24 66.43 66.80 66.39 66.80 0.0M
2024-06-21 66.90 66.97 66.76 66.79 0.0M
2024-06-20 67.24 67.39 66.98 66.98 0.0M
2024-06-19 67.31 67.41 67.15 67.22 0.0M
2024-06-18 66.44 66.75 66.39 66.75 0.0M
2024-06-17 66.25 66.36 66.04 66.19 0.0M
2024-06-14 66.15 66.42 66.11 66.11 0.0M
2024-06-13 65.84 65.91 65.67 65.79 0.0M
2024-06-12 65.52 65.90 65.49 65.88 0.0M
2024-06-11 65.23 65.38 65.05 65.11 0.0M
2024-06-10 65.28 65.54 65.13 65.54 0.0M
2024-06-07 65.15 65.15 64.92 65.00 0.0M
2024-06-06 64.95 65.14 64.86 65.02 0.0M
2024-06-05 64.17 64.63 64.11 64.63 0.0M
2024-06-04 63.21 63.74 63.21 63.35 0.0M
2024-06-03 64.69 64.82 64.26 64.29 0.0M
2024-05-31 63.75 63.75 63.35 63.35 0.0M
2024-05-30 64.00 64.33 63.96 64.30 0.0M
2024-05-29 64.55 64.64 64.33 64.51 0.0M
2024-05-28 65.66 65.66 65.26 65.22 0.0M
2024-05-27 65.74 65.81 65.65 65.75 0.0M
2024-05-24 65.19 65.35 65.15 65.28 0.0M
2024-05-23 65.61 65.88 65.61 65.61 0.0M
2024-05-22 65.79 65.94 65.62 65.70 0.0M
2024-05-21 65.58 65.77 65.58 65.77 0.0M
2024-05-20 66.09 66.24 66.09 66.19 0.0M
2024-05-17 65.90 66.36 65.90 66.26 0.0M
2024-05-16 65.74 66.14 65.69 66.07 0.0M
2024-05-15 65.27 65.58 65.27 65.57 0.0M
2024-05-14 65.00 65.20 64.98 65.20 0.0M
2024-05-13 64.82 65.08 64.81 65.00 0.0M
2024-05-10 64.68 64.75 64.68 64.68 0.0M
2024-05-09 64.27 64.32 64.27 64.28 0.0M
2024-05-08 64.18 64.27 63.96 64.26 0.0M
2024-05-07 64.48 64.48 64.24 64.42 0.0M
2024-05-06 64.57 64.63 64.38 64.51 0.0M
2024-05-03 64.13 64.35 63.89 64.28 0.0M
2024-05-02 63.47 63.83 63.42 63.83 0.0M
2024-04-30 63.29 63.37 62.86 62.86 0.0M
2024-04-29 63.22 63.29 63.19 63.21 0.0M
2024-04-26 62.69 62.86 62.49 62.80 0.0M
2024-04-25 62.07 62.21 61.60 61.90 0.0M
2024-04-24 62.47 62.74 62.11 62.12 0.0M
2024-04-23 61.68 61.77 61.60 61.67 0.0M
2024-04-22 61.04 61.34 61.04 61.15 0.0M
2024-04-19 60.43 60.80 60.43 60.67 0.0M
2024-04-18 61.58 61.58 61.11 61.22 0.0M
2024-04-17 61.11 61.26 60.82 60.82 0.0M
2024-04-16 61.06 61.16 60.90 60.91 0.0M
2024-04-15 62.40 62.47 62.09 62.11 0.0M
2024-04-12 62.89 62.95 62.24 62.38 0.0M
2024-04-11 63.09 63.09 62.69 62.82 0.0M
2024-04-10 63.09 63.18 62.48 62.48 0.0M
2024-04-09 62.62 62.72 62.47 62.62 0.0M
2024-04-08 62.14 62.48 62.14 62.48 0.0M
2024-04-05 61.99 62.12 61.95 62.12 0.0M
2024-04-04 62.35 62.68 62.35 62.65 0.0M
2024-04-03 62.35 62.48 62.20 62.39 0.0M
2024-04-02 62.95 63.17 62.69 62.69 0.0M
2024-03-28 62.06 62.36 62.06 62.20 0.0M
2024-03-27 62.00 62.00 61.80 61.80 0.0M
2024-03-26 61.91 62.00 61.77 61.80 0.0M
2024-03-25 61.71 61.80 61.65 61.74 0.0M
2024-03-22 61.72 61.93 61.72 61.76 0.0M
2024-03-21 62.20 62.20 61.95 62.07 0.0M
2024-03-20 61.12 61.39 61.12 61.25 0.0M
2024-03-19 61.13 61.13 60.97 61.08 0.0M
2024-03-18 61.56 61.59 61.46 61.46 0.0M
2024-03-15 61.20 61.44 61.20 61.23 0.0M
2024-03-14 61.90 62.29 61.63 61.63 0.0M
2024-03-13 62.01 62.01 61.77 61.80 0.0M
2024-03-12 62.08 62.11 61.86 62.04 0.0M
2024-03-11 61.47 61.47 61.32 61.45 0.0M
2024-03-08 61.57 61.77 61.45 61.45 0.0M
2024-03-07 60.91 61.36 60.91 61.29 0.0M
2024-03-06 60.72 61.12 60.72 61.10 0.0M
2024-03-05 60.50 60.51 60.34 60.45 0.0M
2024-03-04 61.11 61.20 60.86 60.91 0.0M
2024-03-01 60.74 61.04 60.74 61.04 0.0M
2024-02-29 60.38 60.42 60.21 60.31 0.0M
2024-02-28 60.37 60.37 59.98 60.01 0.0M
2024-02-27 60.86 60.88 60.77 60.80 0.0M
2024-02-26 60.66 60.74 60.63 60.63 0.0M
2024-02-23 60.95 61.09 60.80 60.97 0.0M
2024-02-22 60.66 60.96 60.66 60.88 0.0M
2024-02-21 60.56 60.62 60.36 60.36 0.0M
2024-02-20 60.40 60.49 60.15 60.15 0.0M
2024-02-19 60.37 60.44 60.32 60.43 0.0M
2024-02-16 60.54 60.66 60.54 60.57 0.0M
2024-02-15 60.05 60.19 59.98 60.08 0.0M
2024-02-14 59.70 60.03 59.70 59.92 0.0M
2024-02-13 60.15 60.17 59.33 59.33 0.0M
2024-02-12 59.57 60.43 59.57 60.43 0.0M
2024-02-09 59.51 59.68 59.30 59.43 0.0M
2024-02-08 59.54 59.66 59.53 59.53 0.0M
2024-02-07 59.62 59.73 59.62 59.66 0.0M
2024-02-06 59.47 59.72 59.41 59.72 0.0M
2024-02-05 58.45 58.58 58.45 58.47 0.0M
2024-02-02 58.29 58.50 58.25 58.18 0.0M
2024-02-01 58.07 58.19 57.98 57.98 0.0M
2024-01-31 58.03 58.03 57.80 58.02 0.0M
2024-01-30 58.19 58.23 57.87 57.95 0.0M
2024-01-29 58.72 58.88 58.53 58.53 0.0M
2024-01-26 58.30 58.50 58.29 58.50 0.0M
2024-01-25 58.31 58.56 58.28 58.56 0.0M
2024-01-24 57.88 58.38 57.88 58.35 0.0M
2024-01-23 57.11 57.56 57.01 57.56 0.0M
2024-01-22 56.54 57.04 56.54 56.98 0.0M
2024-01-19 57.14 57.35 56.97 56.97 0.0M
2024-01-18 56.59 56.91 56.57 56.87 0.0M
2024-01-17 56.40 56.40 56.10 56.23 0.0M
2024-01-16 57.38 57.70 57.38 57.51 0.0M
2024-01-15 58.14 58.20 57.96 57.99 0.0M
2024-01-12 58.07 58.32 58.07 58.32 0.0M
2024-01-11 58.22 58.23 57.73 57.72 0.0M
2024-01-10 57.89 58.04 57.69 57.69 0.0M
2024-01-09 58.19 58.21 58.08 58.15 0.0M
2024-01-08 58.17 58.47 58.02 58.47 0.0M
2024-01-05 58.76 58.87 58.64 58.87 0.0M
2024-01-04 59.10 59.11 58.84 58.87 0.0M
2024-01-03 59.02 59.07 58.84 59.07 0.0M
2024-01-02 59.59 59.59 59.31 59.37 0.0M