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
2022-12-30 112.34 112.34 112.34 112.34 0.0M
2022-12-29 111.71 112.87 111.71 112.87 0.0M
2022-12-28 112.75 112.75 111.76 111.76 0.0M
2022-12-27 112.61 112.85 112.61 112.85 0.0M
2022-12-23 111.62 111.81 110.78 111.81 0.0M
2022-12-22 112.90 112.90 112.90 112.90 0.0M
2022-12-21 111.25 112.10 111.25 112.10 0.0M
2022-12-20 111.03 111.45 111.03 111.45 0.0M
2022-12-19 112.43 112.86 112.43 112.86 0.0M
2022-12-16 112.70 112.75 112.70 112.75 0.0M
2022-12-15 112.89 112.89 112.89 112.89 0.0M
2022-12-14 114.82 114.82 114.82 114.82 0.0M
2022-12-13 114.57 115.11 114.00 115.11 0.0M
2022-12-12 114.86 114.86 113.81 113.81 0.0M
2022-12-09 115.84 115.84 115.54 115.54 0.0M
2022-12-08 114.57 114.76 114.57 114.76 0.0M
2022-12-07 113.43 113.45 113.43 113.45 0.0M
2022-12-06 115.00 115.00 115.00 115.00 0.0M
2022-12-05 116.14 116.14 114.85 114.85 0.0M
2022-12-02 114.01 114.24 114.01 114.24 0.0M
2022-12-01 115.89 116.13 114.94 114.94 0.0M
2022-11-30 114.75 114.75 114.75 114.75 0.0M
2022-11-29 112.86 113.13 112.76 112.86 0.0M
2022-11-28 109.48 109.48 109.48 109.48 0.0M
2022-11-25 110.66 110.66 110.06 110.06 0.0M
2022-11-24 110.99 111.31 110.99 111.31 0.0M
2022-11-23 110.43 110.59 110.43 110.59 0.0M
2022-11-22 110.47 110.78 110.47 110.78 0.0M
2022-11-21 111.01 111.01 110.83 110.83 0.0M
2022-11-18 111.48 111.74 111.48 111.74 0.0M
2022-11-17 111.83 112.43 111.78 112.43 0.0M
2022-11-16 112.97 112.97 111.71 111.71 0.0M
2022-11-15 113.09 114.49 113.09 114.49 0.0M
2022-11-14 111.01 111.34 111.01 111.34 0.0M
2022-11-11 111.16 111.16 110.90 110.90 0.0M
2022-11-10 106.24 109.23 106.24 109.23 0.0M
2022-11-09 107.71 107.71 107.07 107.07 0.0M
2022-11-08 107.83 108.04 107.83 108.04 0.0M
2022-11-07 107.76 107.76 107.76 107.76 0.0M
2022-11-04 107.82 108.61 107.51 107.51 0.0M
2022-11-03 104.53 105.33 104.53 105.33 0.0M
2022-11-02 105.50 105.50 104.37 104.37 0.0M
2022-11-01 103.98 104.46 103.98 104.46 0.0M
2022-10-31 101.08 101.89 101.08 101.89 0.0M
2022-10-28 100.36 101.38 100.36 101.38 0.0M
2022-10-27 101.80 103.01 101.80 103.01 0.0M
2022-10-26 101.51 102.73 101.51 102.73 0.0M
2022-10-25 101.44 101.68 101.22 101.22 0.0M
2022-10-24 101.11 101.11 101.11 101.11 0.0M
2022-10-21 105.62 105.73 105.62 105.73 0.0M
2022-10-20 105.33 106.42 105.33 106.42 0.0M
2022-10-19 106.23 106.23 105.61 105.61 0.0M
2022-10-18 107.14 107.14 106.52 106.52 0.0M
2022-10-17 106.86 107.59 106.86 107.59 0.0M
2022-10-14 107.68 107.68 106.33 106.33 0.0M
2022-10-13 106.69 106.69 106.54 106.54 0.0M
2022-10-12 108.01 108.01 107.37 107.37 0.0M
2022-10-11 107.87 107.87 107.40 107.54 0.0M
2022-10-10 109.47 109.47 109.26 109.26 0.0M
2022-10-07 111.66 111.66 110.47 110.56 0.0M
2022-10-06 112.15 112.46 112.15 112.46 0.0M
2022-10-05 111.82 111.82 111.75 111.75 0.0M
2022-10-04 109.73 111.19 109.73 111.19 0.0M
2022-10-03 107.93 108.82 107.93 108.82 0.0M
2022-09-30 108.89 109.43 108.89 109.43 0.0M
2022-09-29 110.22 110.22 108.79 108.79 0.0M
2022-09-28 112.34 112.43 112.34 112.43 0.0M
2022-09-27 113.89 113.89 113.64 113.64 0.0M
2022-09-26 113.29 113.98 113.29 113.98 0.0M
2022-09-23 113.96 113.96 113.32 113.32 0.0M
2022-09-22 114.42 114.54 114.42 114.54 0.0M
2022-09-21 115.81 115.85 115.81 115.85 0.0M
2022-09-20 116.25 116.25 116.12 116.12 0.0M
2022-09-19 115.47 115.56 115.47 115.56 0.0M
2022-09-16 116.36 116.36 115.59 115.59 0.0M
2022-09-15 118.50 118.50 117.32 117.32 0.0M
2022-09-14 118.37 118.37 118.02 118.02 0.0M
2022-09-13 119.36 119.36 118.53 118.53 0.0M
2022-09-12 118.05 119.68 118.05 119.68 0.0M
2022-09-09 118.92 119.18 118.88 119.18 0.0M
2022-09-08 117.85 118.50 117.85 118.50 0.0M
2022-09-07 118.48 118.57 118.37 118.37 0.0M
2022-09-06 119.38 119.38 118.95 118.95 0.0M
2022-09-05 120.03 120.03 119.84 119.91 0.0M
2022-09-02 119.83 119.98 119.16 119.81 0.0M
2022-09-01 120.22 120.40 120.22 120.40 0.0M
2022-08-31 122.12 122.12 121.10 121.10 0.0M
2022-08-30 121.91 121.91 120.50 120.50 0.0M
2022-08-29 122.26 122.26 121.71 121.71 0.0M
2022-08-26 124.10 124.10 123.24 123.24 0.0M
2022-08-25 122.89 123.96 122.89 123.96 0.0M
2022-08-24 121.13 122.52 121.00 122.29 0.0M
2022-08-23 121.82 121.82 121.58 121.58 0.0M
2022-08-22 122.01 122.01 121.96 121.96 0.0M
2022-08-19 122.58 122.58 121.44 121.44 0.0M
2022-08-18 121.66 122.19 121.66 122.19 0.0M
2022-08-17 122.79 122.79 122.07 122.07 0.0M
2022-08-16 122.31 122.94 122.31 122.52 0.0M
2022-08-15 122.05 122.50 122.05 122.50 0.0M
2022-08-12 121.05 121.81 121.05 121.81 0.0M
2022-08-11 120.60 121.69 119.98 121.16 0.0M
2022-08-10 118.87 119.66 118.87 119.66 0.0M
2022-08-09 121.08 121.08 120.26 120.26 0.0M
2022-08-08 121.32 121.32 121.03 121.03 0.0M
2022-08-05 121.52 121.52 121.34 121.34 0.0M
2022-08-04 120.52 120.86 120.52 120.81 0.0M
2022-08-03 119.46 120.67 119.46 120.67 0.0M
2022-08-02 118.28 119.60 118.28 119.60 0.0M
2022-08-01 120.27 120.48 118.95 118.95 0.0M
2022-07-29 119.84 120.25 119.84 120.25 0.0M
2022-07-28 121.32 121.60 121.14 121.60 0.0M
2022-07-27 120.91 121.60 120.91 121.60 0.0M
2022-07-26 120.96 120.96 120.71 120.71 0.0M
2022-07-25 120.32 120.32 120.18 120.18 0.0M
2022-07-22 120.75 120.75 120.38 120.38 0.0M
2022-07-21 120.51 121.16 120.51 121.16 0.0M
2022-07-20 120.41 120.74 120.01 120.74 0.0M
2022-07-19 120.06 120.32 119.32 120.32 0.0M
2022-07-18 120.84 120.84 120.60 120.60 0.0M
2022-07-15 119.44 119.48 119.42 119.42 0.0M
2022-07-14 120.99 120.99 119.66 119.66 0.0M
2022-07-13 121.11 121.11 119.73 120.29 0.0M
2022-07-12 120.48 120.93 120.48 120.93 0.0M
2022-07-11 120.74 120.77 120.74 120.77 0.0M
2022-07-08 122.69 123.56 122.69 123.42 0.0M
2022-07-07 121.19 123.41 121.19 123.41 0.0M
2022-07-06 119.26 120.30 119.26 120.12 0.0M
2022-07-05 118.96 119.06 118.96 119.06 0.0M
2022-07-04 118.21 118.89 118.21 118.89 0.0M
2022-07-01 117.32 119.50 117.32 118.59 0.0M
2022-06-30 118.86 118.86 118.84 118.84 0.0M
2022-06-29 119.18 119.56 119.18 119.56 0.0M
2022-06-28 120.79 120.79 120.55 120.55 0.0M
2022-06-27 120.59 120.59 119.72 119.72 0.0M
2022-06-24 118.63 119.46 118.63 119.40 0.0M
2022-06-23 116.32 117.19 116.32 117.19 0.0M
2022-06-22 116.70 116.70 116.37 116.37 0.0M
2022-06-21 118.37 118.96 118.07 118.96 0.0M
2022-06-20 117.13 117.52 117.13 117.52 0.0M
2022-06-17 117.15 117.85 117.15 117.29 0.0M
2022-06-16 118.76 118.76 116.08 116.08 0.0M
2022-06-15 119.37 120.09 119.37 120.09 0.0M
2022-06-14 119.55 119.63 118.86 119.63 0.0M
2022-06-13 119.26 119.26 117.68 117.68 0.0M
2022-06-10 121.75 121.75 120.64 120.64 0.0M
2022-06-09 121.67 122.99 121.27 121.27 0.0M
2022-06-08 122.49 122.49 122.35 122.35 0.0M
2022-06-07 120.47 121.00 120.47 120.98 0.0M
2022-06-06 120.35 121.53 120.35 121.53 0.0M
2022-06-03 121.10 121.10 119.52 119.52 0.0M
2022-06-02 120.20 121.01 119.83 121.01 0.0M
2022-06-01 120.57 120.57 120.12 120.12 0.0M
2022-05-31 121.09 121.21 120.78 120.78 0.0M
2022-05-30 119.68 119.72 119.68 119.72 0.0M
2022-05-27 116.69 118.43 116.69 118.43 0.0M
2022-05-26 114.49 116.48 114.49 116.48 0.0M
2022-05-25 115.29 115.50 115.17 115.21 0.0M
2022-05-24 114.82 114.82 113.88 113.88 0.0M
2022-05-23 118.00 118.00 117.58 117.58 0.0M
2022-05-20 118.68 119.10 117.91 117.91 0.0M
2022-05-19 116.61 116.95 116.61 116.95 0.0M
2022-05-18 118.75 118.75 117.57 117.57 0.0M
2022-05-17 118.69 118.69 118.40 118.40 0.0M
2022-05-16 116.51 116.99 116.38 116.99 0.0M
2022-05-13 116.47 117.04 116.47 117.04 0.0M
2022-05-12 113.37 114.76 113.37 114.76 0.0M
2022-05-11 115.51 115.51 115.39 115.39 0.0M
2022-05-10 115.15 115.15 113.61 113.61 0.0M
2022-05-09 116.00 116.00 113.78 113.78 0.0M
2022-05-06 118.08 118.08 117.07 117.13 0.0M
2022-05-05 121.91 121.91 119.01 119.01 0.0M
2022-05-04 121.74 121.74 120.29 120.29 0.0M
2022-05-03 122.46 122.46 122.32 122.32 0.0M
2022-05-02 121.34 121.34 120.93 120.93 0.0M
2022-04-29 123.25 123.25 122.65 122.65 0.0M
2022-04-28 119.74 119.74 119.54 119.54 0.0M
2022-04-27 117.51 118.28 117.51 118.23 0.0M
2022-04-26 117.77 117.89 116.60 116.60 0.0M
2022-04-25 116.33 117.01 116.07 117.01 0.0M
2022-04-22 119.45 119.45 119.05 119.05 0.0M
2022-04-21 119.32 119.54 119.12 119.12 0.0M
2022-04-20 120.76 120.76 120.36 120.36 0.0M
2022-04-19 121.64 121.64 120.76 121.16 0.0M
2022-04-14 122.87 123.00 122.58 123.00 0.0M
2022-04-13 123.29 123.49 123.29 123.49 0.0M
2022-04-12 121.96 122.82 121.96 122.82 0.0M
2022-04-11 121.50 122.02 121.50 122.01 0.0M
2022-04-08 124.49 124.58 124.27 124.27 0.0M
2022-04-07 124.38 124.38 123.03 123.03 0.0M
2022-04-06 126.45 126.45 124.41 124.41 0.0M
2022-04-05 127.87 127.87 126.55 126.55 0.0M
2022-04-04 126.01 127.43 126.01 127.43 0.0M
2022-04-01 123.39 124.19 123.39 124.19 0.0M
2022-03-31 123.09 123.09 122.63 122.63 0.0M
2022-03-30 124.69 124.69 124.05 124.11 0.0M
2022-03-29 123.59 124.26 123.44 124.26 0.0M
2022-03-28 122.92 123.26 122.92 123.10 0.0M
2022-03-25 122.32 122.71 122.12 122.71 0.0M
2022-03-24 124.53 124.53 124.01 124.01 0.0M
2022-03-23 124.77 124.77 124.63 124.63 0.0M
2022-03-22 124.13 124.81 124.13 124.59 0.0M
2022-03-21 121.84 122.05 121.84 122.05 0.0M
2022-03-18 122.17 124.63 122.17 124.63 0.0M
2022-03-17 122.73 122.73 121.18 121.18 0.0M
2022-03-16 118.96 121.10 118.96 121.10 0.0M
2022-03-15 110.97 113.84 110.44 113.84 0.0M
2022-03-14 116.00 116.40 114.95 114.95 0.0M
2022-03-11 119.55 119.94 118.12 118.12 0.0M
2022-03-10 120.80 120.80 118.64 118.64 0.0M
2022-03-09 119.42 120.45 119.42 120.39 0.0M
2022-03-08 119.08 120.08 119.08 119.23 0.0M
2022-03-07 121.06 121.20 120.56 121.20 0.0M
2022-03-04 124.42 124.42 123.74 123.74 0.0M
2022-03-03 126.36 126.41 125.42 125.42 0.0M
2022-03-02 125.76 126.48 125.76 126.44 0.0M
2022-03-01 126.92 126.92 126.49 126.49 0.0M
2022-02-28 125.70 125.98 125.70 125.98 0.0M
2022-02-25 125.25 125.86 125.25 125.86 0.0M
2022-02-24 123.00 123.52 123.00 123.41 0.0M
2022-02-23 127.79 127.79 126.91 126.91 0.0M
2022-02-22 127.21 127.90 127.21 127.46 0.0M
2022-02-21 128.93 129.04 128.41 128.41 0.0M
2022-02-18 129.96 129.96 129.19 129.19 0.0M
2022-02-17 131.00 131.00 130.52 130.82 0.0M
2022-02-16 130.59 130.59 130.27 130.27 0.0M
2022-02-15 128.79 130.17 128.79 130.17 0.0M
2022-02-14 128.62 128.82 128.38 128.82 0.0M
2022-02-11 130.70 130.70 130.65 130.65 0.0M
2022-02-10 131.00 131.00 130.73 130.73 0.0M
2022-02-09 129.89 130.82 129.89 130.82 0.0M
2022-02-08 127.58 129.03 127.58 129.03 0.0M
2022-02-07 127.83 127.97 127.83 127.97 0.0M
2022-02-04 128.13 128.13 127.55 127.55 0.0M
2022-02-03 129.22 129.22 127.72 127.72 0.0M
2022-02-02 130.86 130.86 129.73 129.73 0.0M
2022-02-01 130.35 130.73 129.66 130.73 0.0M
2022-01-31 128.35 129.67 128.29 129.67 0.0M
2022-01-28 127.17 127.17 126.36 126.49 0.0M
2022-01-27 126.54 128.40 126.54 128.40 0.0M
2022-01-26 129.12 129.25 129.12 129.25 0.0M
2022-01-25 128.78 128.90 128.78 128.90 0.0M
2022-01-24 131.17 131.17 128.08 128.09 0.0M
2022-01-21 132.79 133.24 132.15 132.15 0.0M
2022-01-20 133.33 134.73 133.33 134.73 0.0M
2022-01-19 131.29 131.88 131.29 131.88 0.0M
2022-01-18 131.69 131.93 131.69 131.93 0.0M
2022-01-17 132.17 133.03 132.17 133.03 0.0M
2022-01-14 132.06 132.75 132.06 132.75 0.0M
2022-01-13 132.90 133.16 132.90 133.16 0.0M
2022-01-12 133.92 134.02 133.92 134.02 0.0M
2022-01-11 131.68 132.75 131.68 132.75 0.0M
2022-01-10 131.55 131.55 130.57 130.57 0.0M
2022-01-07 130.60 130.60 130.42 130.42 0.0M
2022-01-06 130.09 130.14 129.26 130.14 0.0M
2022-01-05 130.64 130.66 130.64 130.66 0.0M
2022-01-04 132.19 132.66 131.78 131.78 0.0M
2022-01-03 131.32 132.34 131.32 132.34 0.0M