Amundi MSCI AC Asia Ex Japan UCITS ETF Acc

APX
🏛️ france →
149.57
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
2021-12-31 132.02 132.02 131.68 131.70 0.0M
2021-12-30 130.17 131.26 130.17 131.26 0.0M
2021-12-29 130.23 130.23 129.52 129.52 0.0M
2021-12-28 131.01 131.01 130.73 130.73 0.0M
2021-12-27 129.99 130.81 129.99 130.81 0.0M
2021-12-24 129.98 129.98 129.88 129.88 0.0M
2021-12-23 129.77 130.60 129.77 130.60 0.0M
2021-12-22 129.30 129.83 129.23 129.83 0.0M
2021-12-21 128.44 129.37 128.44 129.37 0.0M
2021-12-20 127.24 127.24 126.71 126.80 0.0M
2021-12-17 129.24 129.74 129.24 129.74 0.0M
2021-12-16 130.83 130.83 130.22 130.22 0.0M
2021-12-15 130.61 130.61 129.06 129.06 0.0M
2021-12-14 130.90 130.90 130.16 130.69 0.0M
2021-12-13 132.64 132.64 131.13 131.13 0.0M
2021-12-10 132.69 133.79 132.69 132.73 0.0M
2021-12-09 133.85 133.85 133.77 133.77 0.0M
2021-12-08 132.96 133.24 132.96 133.24 0.0M
2021-12-07 132.29 133.63 132.29 133.63 0.0M
2021-12-06 129.96 130.56 129.96 130.56 0.0M
2021-12-03 131.80 131.80 129.99 129.99 0.0M
2021-12-02 132.23 132.23 131.90 131.90 0.0M
2021-12-01 130.96 132.33 130.96 132.33 0.0M
2021-11-30 129.74 129.96 129.74 129.96 0.0M
2021-11-29 131.77 131.77 130.78 130.97 0.0M
2021-11-26 132.48 132.48 129.81 129.81 0.0M
2021-11-25 136.12 136.12 135.72 136.03 0.0M
2021-11-24 135.83 135.83 135.75 135.75 0.0M
2021-11-23 135.94 135.94 135.05 135.05 0.0M
2021-11-22 136.41 136.55 136.19 136.19 0.0M
2021-11-19 135.73 136.05 135.73 135.92 0.0M
2021-11-18 136.40 136.40 135.22 135.22 0.0M
2021-11-17 138.15 138.15 137.33 137.33 0.0M
2021-11-16 137.42 137.73 137.42 137.47 0.0M
2021-11-15 135.98 136.51 135.98 136.19 0.0M
2021-11-12 135.33 136.01 135.33 136.01 0.0M
2021-11-11 133.97 135.24 133.97 135.24 0.0M
2021-11-10 132.88 133.27 132.58 133.27 0.0M
2021-11-09 132.15 132.57 132.15 132.15 0.0M
2021-11-08 132.22 132.31 131.99 132.31 0.0M
2021-11-05 131.75 131.75 131.73 131.73 0.0M
2021-11-04 132.46 132.46 131.90 131.90 0.0M
2021-11-03 131.46 131.46 131.29 131.29 0.0M
2021-11-02 131.42 131.58 131.42 131.58 0.0M
2021-11-01 131.65 132.77 131.65 132.50 0.0M
2021-10-29 131.32 131.96 131.15 131.96 0.0M
2021-10-28 132.82 133.03 132.06 132.06 0.0M
2021-10-27 133.46 133.48 133.02 133.48 0.0M
2021-10-26 134.85 134.85 134.74 134.74 0.0M
2021-10-25 134.21 134.80 134.20 134.62 0.0M
2021-10-22 134.37 134.37 134.04 134.04 0.0M
2021-10-21 133.69 133.92 133.65 133.76 0.0M
2021-10-20 134.51 135.00 134.51 134.63 0.0M
2021-10-19 133.71 134.62 133.71 134.62 0.0M
2021-10-18 132.29 133.21 132.29 133.21 0.0M
2021-10-15 132.33 133.27 132.33 133.27 0.0M
2021-10-14 131.49 132.08 131.49 131.50 0.0M
2021-10-13 130.46 131.45 130.46 131.45 0.0M
2021-10-12 129.40 130.40 129.40 130.40 0.0M
2021-10-11 131.43 131.86 131.19 131.22 0.0M
2021-10-08 130.25 130.58 130.25 130.58 0.0M
2021-10-07 129.68 131.01 129.41 131.01 0.0M
2021-10-06 127.06 127.41 126.79 127.41 0.0M
2021-10-05 127.35 128.29 127.35 128.29 0.0M
2021-10-04 127.67 127.77 126.34 126.34 0.0M
2021-10-01 128.21 128.68 128.21 128.68 0.0M
2021-09-30 129.92 130.25 129.92 130.25 0.0M
2021-09-29 128.93 128.98 128.93 128.98 0.0M
2021-09-28 130.44 130.44 128.51 128.51 0.0M
2021-09-27 130.08 130.09 130.08 130.09 0.0M
2021-09-24 129.73 129.73 129.30 129.30 0.0M
2021-09-23 130.48 130.48 130.12 130.12 0.0M
2021-09-22 129.30 130.09 129.30 130.09 0.0M
2021-09-21 128.00 128.16 128.00 128.16 0.0M
2021-09-20 128.51 128.51 127.34 127.57 0.0M
2021-09-17 130.97 130.97 130.62 130.62 0.0M
2021-09-16 129.88 130.46 129.88 130.46 0.0M
2021-09-15 131.37 131.37 130.68 130.68 0.0M
2021-09-14 132.20 132.20 132.00 132.06 0.0M
2021-09-13 133.03 133.32 133.03 133.32 0.0M
2021-09-10 133.96 134.32 133.59 133.61 0.0M
2021-09-09 132.57 133.44 132.28 133.44 0.0M
2021-09-08 134.28 134.78 133.59 133.59 0.0M
2021-09-07 134.97 135.28 134.97 135.19 0.0M
2021-09-06 134.62 135.15 134.62 135.15 0.0M
2021-09-03 133.14 133.82 133.08 133.62 0.0M
2021-09-02 133.69 134.00 133.69 134.00 0.0M
2021-09-01 133.65 134.26 133.65 134.26 0.0M
2021-08-31 132.42 132.65 132.24 132.65 0.0M
2021-08-30 130.78 131.07 130.78 130.88 0.0M
2021-08-27 129.90 130.54 129.90 130.54 0.0M
2021-08-26 129.52 130.06 129.52 130.06 0.0M
2021-08-25 130.97 131.16 130.97 131.16 0.0M
2021-08-24 129.77 130.82 129.77 130.82 0.0M
2021-08-23 127.23 127.84 127.23 127.84 0.0M
2021-08-20 125.70 126.85 125.70 126.85 0.0M
2021-08-19 126.93 127.09 126.93 127.09 0.0M
2021-08-18 129.77 129.90 129.60 129.73 0.0M
2021-08-17 127.95 128.70 127.95 128.69 0.0M
2021-08-16 129.82 129.82 129.68 129.73 0.0M
2021-08-13 131.46 131.47 130.89 130.89 0.0M
2021-08-12 132.45 132.45 132.08 132.26 0.0M
2021-08-11 133.50 133.64 133.13 133.13 0.0M
2021-08-10 133.98 133.98 133.35 133.35 0.0M
2021-08-09 132.76 133.49 132.76 133.49 0.0M
2021-08-06 132.31 133.04 132.14 132.14 0.0M
2021-08-05 132.30 132.94 132.30 132.94 0.0M
2021-08-04 132.75 133.16 132.75 133.16 0.0M
2021-08-03 131.47 131.47 130.95 131.13 0.0M
2021-08-02 130.97 131.32 130.90 131.32 0.0M
2021-07-30 129.26 130.36 129.26 130.36 0.0M
2021-07-29 131.30 131.72 131.07 131.07 0.0M
2021-07-28 128.07 130.41 127.99 130.41 0.0M
2021-07-27 128.07 128.07 126.40 126.40 0.0M
2021-07-26 131.85 131.85 131.03 131.26 0.0M
2021-07-23 135.98 135.98 134.38 134.38 0.0M
2021-07-22 136.70 136.70 136.68 136.68 0.0M
2021-07-21 135.06 135.45 135.06 135.45 0.0M
2021-07-20 135.13 135.47 134.82 135.39 0.0M
2021-07-19 135.99 135.99 134.20 134.86 0.0M
2021-07-16 138.08 138.08 137.20 137.20 0.0M
2021-07-15 138.42 138.42 138.19 138.19 0.0M
2021-07-14 137.67 138.04 137.40 137.40 0.0M
2021-07-13 137.24 137.95 137.24 137.95 0.0M
2021-07-12 135.66 135.89 135.66 135.89 0.0M
2021-07-09 134.85 135.73 134.85 135.73 0.0M
2021-07-08 135.10 135.10 133.61 134.01 0.0M
2021-07-07 137.68 137.68 137.25 137.45 0.0M
2021-07-06 137.97 137.97 137.56 137.56 0.0M
2021-07-05 138.15 138.15 138.10 138.10 0.0M
2021-07-02 138.35 138.75 138.35 138.71 0.0M
2021-07-01 140.02 140.02 139.16 139.16 0.0M
2021-06-30 140.30 140.30 139.64 140.29 0.0M
2021-06-29 139.51 139.68 139.41 139.68 0.0M
2021-06-28 139.99 140.28 139.99 140.28 0.0M
2021-06-25 139.80 139.84 139.53 139.84 0.0M
2021-06-24 138.21 138.75 138.21 138.75 0.0M
2021-06-23 138.02 138.02 137.67 137.71 0.0M
2021-06-22 137.02 137.02 136.62 136.62 0.0M
2021-06-21 137.26 137.76 136.56 137.18 0.0M
2021-06-18 138.26 138.61 138.01 138.01 0.0M
2021-06-17 136.85 138.33 136.85 138.33 0.0M
2021-06-16 136.23 136.56 136.23 136.36 0.0M
2021-06-15 137.10 137.10 136.40 136.40 0.0M
2021-06-14 137.43 137.43 137.25 137.25 0.0M
2021-06-11 136.64 137.20 136.64 137.10 0.0M
2021-06-10 136.32 136.64 136.32 136.64 0.0M
2021-06-09 135.79 135.79 135.79 135.79 0.0M
2021-06-08 136.13 136.13 135.73 135.73 0.0M
2021-06-07 137.06 137.14 136.16 136.16 0.0M
2021-06-04 137.22 137.53 137.02 137.53 0.0M
2021-06-03 137.06 137.31 137.00 137.31 0.0M
2021-06-02 137.21 137.66 137.21 137.66 0.0M
2021-06-01 137.69 138.02 137.31 137.39 0.0M
2021-05-31 136.58 136.58 136.22 136.22 0.0M
2021-05-28 135.57 135.87 135.57 135.78 0.0M
2021-05-27 134.77 135.34 134.77 135.03 0.0M
2021-05-26 134.04 134.48 134.04 134.48 0.0M
2021-05-25 133.73 133.73 133.27 133.27 0.0M
2021-05-24 131.90 132.14 131.90 132.14 0.0M
2021-05-21 131.86 132.34 131.81 131.81 0.0M
2021-05-20 131.76 132.46 131.76 132.46 0.0M
2021-05-19 131.18 131.18 131.10 131.10 0.0M
2021-05-18 132.46 132.47 132.24 132.24 0.0M
2021-05-17 130.40 130.45 130.20 130.26 0.0M
2021-05-14 130.05 130.95 129.86 130.74 0.0M
2021-05-13 129.60 129.60 129.08 129.56 0.0M
2021-05-12 131.23 131.23 130.19 130.19 0.0M
2021-05-11 131.68 131.68 130.64 131.52 0.0M
2021-05-10 134.55 134.72 133.52 133.52 0.0M
2021-05-07 135.45 136.05 135.45 136.05 0.0M
2021-05-06 135.30 135.30 134.82 135.24 0.0M
2021-05-05 134.81 135.46 134.81 135.46 0.0M
2021-05-04 135.92 135.92 134.07 134.07 0.0M
2021-05-03 135.38 135.82 135.38 135.67 0.0M
2021-04-30 136.31 136.38 136.31 136.38 0.0M
2021-04-29 138.21 138.21 137.00 137.00 0.0M
2021-04-28 137.93 137.93 137.72 137.72 0.0M
2021-04-27 137.75 137.75 137.58 137.58 0.0M
2021-04-26 137.22 137.22 137.07 137.07 0.0M
2021-04-23 136.78 137.22 136.78 137.22 0.0M
2021-04-22 135.71 136.45 135.55 136.36 0.0M
2021-04-21 134.98 135.38 134.98 135.38 0.0M
2021-04-20 136.46 136.46 135.06 135.06 0.0M
2021-04-19 137.28 137.28 136.17 136.17 0.0M
2021-04-16 137.22 137.44 137.16 137.16 0.0M
2021-04-15 136.30 136.91 136.30 136.89 0.0M
2021-04-14 136.87 136.87 136.70 136.70 0.0M
2021-04-13 135.84 136.24 135.84 136.21 0.0M
2021-04-12 135.93 135.93 135.52 135.52 0.0M
2021-04-09 136.82 137.18 136.66 136.66 0.0M
2021-04-08 138.41 138.78 138.01 138.01 0.0M
2021-04-07 137.98 137.98 136.52 136.73 0.0M
2021-04-06 138.86 139.58 138.76 139.58 0.0M
2021-04-01 139.10 139.52 139.10 139.52 0.0M
2021-03-31 137.18 138.12 137.00 137.81 0.0M
2021-03-30 137.37 137.98 137.32 137.98 0.0M
2021-03-29 136.14 136.58 136.14 136.56 0.0M
2021-03-26 136.20 136.38 135.20 135.41 0.0M
2021-03-25 134.02 134.57 133.57 134.57 0.0M
2021-03-24 135.26 135.48 134.51 134.51 0.0M
2021-03-23 136.60 137.04 136.60 136.95 0.0M
2021-03-22 137.79 138.00 137.79 138.00 0.0M
2021-03-19 136.88 138.08 136.88 138.00 0.0M
2021-03-18 138.53 138.53 137.86 137.86 0.0M
2021-03-17 138.38 138.38 137.30 137.60 0.0M
2021-03-16 138.43 139.40 138.43 139.27 0.0M
2021-03-15 137.58 138.04 137.34 137.62 0.0M
2021-03-12 138.07 138.07 137.48 137.48 0.0M
2021-03-11 139.38 140.03 139.38 139.97 0.0M
2021-03-10 137.23 138.00 136.90 136.90 0.0M
2021-03-09 135.13 138.07 135.13 138.02 0.0M
2021-03-08 135.83 136.19 135.23 136.19 0.0M
2021-03-05 137.97 137.97 136.40 136.40 0.0M
2021-03-04 138.42 138.76 138.03 138.03 0.0M
2021-03-03 141.20 141.20 140.16 140.17 0.0M
2021-03-02 139.44 139.50 138.86 138.86 0.0M
2021-03-01 139.18 140.85 139.18 140.85 0.0M
2021-02-26 135.95 136.95 135.88 136.95 0.0M
2021-02-25 141.37 141.37 139.61 139.61 0.0M
2021-02-24 139.61 140.42 139.44 140.34 0.0M
2021-02-23 142.27 142.27 141.20 141.20 0.0M
2021-02-22 142.68 142.68 142.24 142.24 0.0M
2021-02-19 145.25 146.20 145.24 146.20 0.0M
2021-02-18 146.06 146.14 144.32 144.54 0.0M
2021-02-17 148.22 148.50 147.46 147.46 0.0M
2021-02-16 147.59 147.70 147.18 147.18 0.0M
2021-02-15 147.12 147.90 147.12 147.76 0.0M
2021-02-12 146.15 146.67 146.15 146.67 0.0M
2021-02-11 145.43 146.64 145.43 146.64 0.0M
2021-02-10 144.80 144.90 144.44 144.44 0.0M
2021-02-09 143.09 143.80 143.09 143.80 0.0M
2021-02-08 142.90 143.07 142.50 143.07 0.0M
2021-02-05 142.88 143.40 142.85 142.85 0.0M
2021-02-04 142.08 142.30 142.08 142.30 0.0M
2021-02-03 143.14 143.14 142.48 142.48 0.0M
2021-02-02 141.12 141.64 141.08 141.64 0.0M
2021-02-01 138.12 138.29 137.58 138.29 0.0M
2021-01-29 135.12 135.60 135.09 135.09 0.0M
2021-01-28 136.30 137.73 135.04 137.73 0.0M
2021-01-27 139.73 139.73 138.76 138.76 0.0M
2021-01-26 140.85 141.30 140.76 140.76 0.0M
2021-01-25 143.41 143.64 142.46 142.46 0.0M
2021-01-22 141.07 141.07 139.94 140.77 0.0M
2021-01-21 143.39 143.39 142.58 142.58 0.0M
2021-01-20 141.88 142.26 141.88 141.98 0.0M
2021-01-19 139.94 140.00 139.55 139.55 0.0M
2021-01-18 137.84 138.26 137.82 138.10 0.0M
2021-01-15 137.82 137.82 136.96 137.35 0.0M
2021-01-14 137.71 138.85 137.71 138.85 0.0M
2021-01-13 136.46 136.50 136.46 136.50 0.0M
2021-01-12 136.18 136.68 135.90 136.68 0.0M
2021-01-11 135.72 135.84 135.26 135.77 0.0M
2021-01-08 134.36 135.29 134.13 135.29 0.0M
2021-01-07 131.55 131.95 131.55 131.59 0.0M
2021-01-06 130.98 131.64 130.98 131.64 0.0M
2021-01-05 130.75 131.58 130.60 131.51 0.0M
2021-01-04 130.17 130.46 129.42 129.42 0.0M