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
2024-12-31 133.75 135.07 133.75 135.07 0.0M
2024-12-30 135.07 135.07 134.09 134.76 0.0M
2024-12-27 135.55 135.55 134.51 135.28 0.0M
2024-12-24 136.16 136.16 136.16 136.07 0.0M
2024-12-23 135.10 135.41 135.10 135.41 0.0M
2024-12-20 134.25 134.64 134.25 134.64 0.0M
2024-12-19 135.28 135.73 135.28 135.73 0.0M
2024-12-18 136.04 136.04 135.84 135.84 0.0M
2024-12-17 134.93 135.65 134.90 135.65 0.0M
2024-12-16 135.81 136.15 135.81 135.77 0.0M
2024-12-13 136.79 137.02 136.07 136.07 0.0M
2024-12-12 137.36 137.67 136.81 137.03 0.0M
2024-12-11 136.36 136.91 136.36 136.91 0.0M
2024-12-10 136.92 136.92 136.18 136.60 0.0M
2024-12-09 136.78 138.31 136.78 138.31 0.0M
2024-12-06 135.45 135.65 135.45 135.56 0.0M
2024-12-05 135.88 135.91 135.14 135.77 0.0M
2024-12-04 136.37 136.37 134.78 135.24 0.0M
2024-12-03 136.35 136.35 135.29 135.12 0.0M
2024-12-02 134.50 134.55 134.50 134.52 0.0M
2024-11-29 132.50 133.37 132.38 133.13 0.0M
2024-11-28 133.13 133.13 132.34 132.49 0.0M
2024-11-27 134.28 134.28 133.15 133.15 0.0M
2024-11-26 133.98 133.98 133.92 133.78 0.0M
2024-11-25 134.71 134.73 134.41 134.73 0.0M
2024-11-22 133.90 135.11 133.90 134.55 0.0M
2024-11-21 133.23 133.23 133.23 133.90 0.0M
2024-11-20 134.06 134.06 133.49 133.49 0.0M
2024-11-19 134.23 134.23 134.23 133.76 0.0M
2024-11-18 132.91 133.82 132.91 133.14 0.0M
2024-11-15 132.78 132.78 132.03 132.03 0.0M
2024-11-14 132.84 133.41 132.84 133.41 0.0M
2024-11-13 133.68 133.68 133.58 133.58 0.0M
2024-11-12 134.16 134.16 134.16 133.60 0.0M
2024-11-11 136.67 136.98 135.62 135.62 0.0M
2024-11-08 137.75 137.75 135.84 136.10 0.0M
2024-11-07 137.42 138.84 137.42 138.84 0.0M
2024-11-06 136.57 136.57 135.43 136.22 0.0M
2024-11-05 135.67 135.67 135.61 135.71 0.0M
2024-11-04 134.30 134.76 134.30 134.37 0.0M
2024-11-01 133.86 134.41 133.86 134.48 0.0M
2024-10-31 133.12 133.12 132.36 132.80 0.0M
2024-10-30 134.81 134.81 133.91 134.21 0.0M
2024-10-29 135.35 136.63 135.35 136.63 0.0M
2024-10-28 136.12 136.53 135.98 136.43 0.0M
2024-10-25 135.73 135.89 135.73 136.28 0.0M
2024-10-24 136.27 136.27 135.74 135.70 0.0M
2024-10-23 137.40 137.40 137.40 136.52 0.0M
2024-10-22 136.62 136.62 136.62 136.76 0.0M
2024-10-21 137.07 137.07 136.28 136.27 0.0M
2024-10-18 138.10 138.49 138.10 138.10 0.0M
2024-10-17 136.05 136.84 136.05 136.84 0.0M
2024-10-16 135.83 137.10 135.83 136.80 0.0M
2024-10-15 136.77 136.77 136.77 135.25 0.0M
2024-10-14 138.50 138.50 137.68 137.68 0.0M
2024-10-11 136.90 138.00 136.66 138.08 0.0M
2024-10-10 137.47 138.00 137.47 138.00 0.0M
2024-10-09 136.10 137.97 135.56 137.97 0.0M
2024-10-08 136.74 137.27 136.74 136.87 0.0M
2024-10-07 141.85 141.85 140.83 141.75 0.0M
2024-10-04 140.11 140.11 139.27 139.27 0.0M
2024-10-03 139.59 139.59 137.85 138.49 0.0M
2024-10-02 139.54 139.54 138.49 138.49 0.0M
2024-10-01 135.27 135.52 134.43 135.02 0.0M
2024-09-30 136.91 136.91 134.65 134.65 0.0M
2024-09-27 136.52 136.85 136.52 136.69 0.0M
2024-09-26 133.67 135.73 133.67 135.68 0.0M
2024-09-25 130.29 131.09 130.29 131.09 0.0M
2024-09-24 130.44 132.46 130.40 132.46 0.0M
2024-09-23 127.66 128.19 127.66 128.46 0.0M
2024-09-20 126.75 126.75 126.75 126.79 0.0M
2024-09-19 126.23 126.23 126.23 126.63 0.0M
2024-09-18 125.06 125.06 125.06 124.62 0.0M
2024-09-17 125.31 125.31 125.31 125.16 0.0M
2024-09-16 124.91 124.91 124.47 124.47 0.0M
2024-09-13 124.80 125.00 124.57 125.00 0.0M
2024-09-12 124.57 124.57 124.57 124.34 0.0M
2024-09-11 122.78 122.78 122.41 122.78 0.0M
2024-09-10 122.66 122.66 122.66 122.55 0.0M
2024-09-09 122.37 122.95 122.37 122.95 0.0M
2024-09-06 123.29 123.29 121.77 122.15 0.0M
2024-09-05 123.33 123.33 123.33 123.54 0.0M
2024-09-04 123.27 124.36 123.27 123.88 0.0M
2024-09-03 125.84 126.07 125.50 124.83 0.0M
2024-09-02 126.03 126.14 125.88 125.96 0.0M
2024-08-30 126.77 126.79 126.77 126.32 0.0M
2024-08-29 125.36 126.31 125.36 126.57 0.0M
2024-08-28 125.40 125.40 125.20 125.20 0.0M
2024-08-27 125.20 125.66 125.20 125.26 0.0M
2024-08-26 126.01 126.01 125.07 125.07 0.0M
2024-08-23 125.80 125.80 125.80 126.27 0.0M
2024-08-22 125.69 125.69 125.09 125.09 0.0M
2024-08-21 125.27 126.32 124.95 126.32 0.0M
2024-08-20 126.58 126.58 126.58 125.79 0.0M
2024-08-19 126.27 126.36 126.27 127.13 0.0M
2024-08-16 125.81 126.02 125.81 126.02 0.0M
2024-08-15 123.36 123.36 123.36 124.99 0.0M
2024-08-14 123.57 123.57 123.40 123.40 0.0M
2024-08-13 124.11 124.11 124.11 124.25 0.0M
2024-08-12 123.47 123.87 123.47 123.87 0.0M
2024-08-09 123.31 123.31 123.31 123.02 0.0M
2024-08-08 120.89 122.69 120.89 122.69 0.0M
2024-08-07 121.18 121.97 121.18 121.97 0.0M
2024-08-06 118.94 119.26 118.25 119.26 0.0M
2024-08-05 116.95 118.55 116.86 118.55 0.0M
2024-08-02 124.26 124.26 124.09 121.94 0.0M
2024-08-01 127.47 127.47 126.60 126.60 0.0M
2024-07-31 127.13 127.30 127.13 127.66 0.0M
2024-07-30 125.55 125.72 125.55 125.09 0.0M
2024-07-29 125.97 126.17 125.21 125.21 0.0M
2024-07-26 124.87 125.30 124.87 125.19 0.0M
2024-07-25 124.58 124.70 124.09 124.35 0.0M
2024-07-24 126.15 126.40 125.80 125.97 0.0M
2024-07-23 126.13 126.92 126.13 127.04 0.0M
2024-07-22 126.47 126.47 126.47 126.85 0.0M
2024-07-19 126.93 127.13 126.51 126.51 0.0M
2024-07-18 129.02 129.02 127.61 127.61 0.0M
2024-07-17 129.79 129.90 129.79 128.53 0.0M
2024-07-16 130.38 130.43 130.26 130.43 0.0M
2024-07-15 130.97 131.10 130.55 130.55 0.0M
2024-07-12 131.64 131.64 131.64 131.89 0.0M
2024-07-11 131.98 132.20 131.72 131.72 0.0M
2024-07-10 130.31 131.00 130.31 130.95 0.0M
2024-07-09 130.24 130.28 130.09 130.28 0.0M
2024-07-08 129.79 129.91 129.79 129.91 0.0M
2024-07-05 130.00 130.00 129.45 129.45 0.0M
2024-07-04 130.22 130.22 129.93 129.93 0.0M
2024-07-03 128.88 129.76 128.88 129.76 0.0M
2024-07-02 127.77 128.35 127.77 128.35 0.0M
2024-07-01 127.96 128.39 127.76 128.39 0.0M
2024-06-28 128.76 128.78 128.70 128.57 0.0M
2024-06-27 128.23 128.23 128.02 128.02 0.0M
2024-06-26 128.89 128.89 128.84 128.13 0.0M
2024-06-25 127.80 127.80 127.80 127.77 0.0M
2024-06-24 127.95 128.62 127.95 128.62 0.0M
2024-06-21 128.93 128.93 128.62 128.62 0.0M
2024-06-20 129.89 129.89 129.89 129.04 0.0M
2024-06-19 130.07 130.07 130.07 129.88 0.0M
2024-06-18 128.10 128.25 128.10 128.64 0.0M
2024-06-17 128.04 128.04 128.04 127.71 0.0M
2024-06-14 128.25 128.25 127.42 127.42 0.0M
2024-06-13 126.59 126.85 126.59 126.67 0.0M
2024-06-12 126.34 126.50 126.22 126.50 0.0M
2024-06-11 125.68 125.68 125.68 125.27 0.0M
2024-06-10 125.64 125.64 125.62 126.29 0.0M
2024-06-07 125.04 125.40 125.04 125.40 0.0M
2024-06-06 124.94 124.94 124.78 124.94 0.0M
2024-06-05 123.32 124.42 123.27 124.42 0.0M
2024-06-04 121.32 121.93 121.32 121.93 0.0M
2024-06-03 124.66 124.66 123.63 123.63 0.0M
2024-05-31 122.69 122.69 121.67 121.67 0.0M
2024-05-30 123.46 124.02 123.46 123.99 0.0M
2024-05-29 124.69 124.69 124.57 124.57 0.0M
2024-05-28 126.52 126.52 126.13 125.94 0.0M
2024-05-27 126.87 126.87 126.71 126.74 0.0M
2024-05-24 125.66 125.66 125.66 125.88 0.0M
2024-05-23 126.85 126.85 126.19 126.38 0.0M
2024-05-22 126.70 126.70 126.70 126.56 0.0M
2024-05-21 126.09 126.46 126.09 126.46 0.0M
2024-05-20 127.36 127.36 127.36 127.43 0.0M
2024-05-17 127.16 127.92 127.16 127.90 0.0M
2024-05-16 126.41 126.90 126.41 127.25 0.0M
2024-05-15 126.05 126.61 125.85 126.47 0.0M
2024-05-14 125.47 125.84 125.29 125.84 0.0M
2024-05-13 124.97 124.97 124.97 125.44 0.0M
2024-05-10 124.34 124.57 124.34 124.57 0.0M
2024-05-09 123.56 123.56 123.56 123.64 0.0M
2024-05-08 123.36 123.42 123.36 123.42 0.0M
2024-05-07 123.53 123.59 123.47 123.59 0.0M
2024-05-06 124.01 124.30 123.84 124.12 0.0M
2024-05-03 123.45 123.68 123.45 123.68 0.0M
2024-05-02 122.12 123.11 122.12 123.11 0.0M
2024-04-30 121.73 121.73 121.11 121.11 0.0M
2024-04-29 121.52 121.53 121.52 121.53 0.0M
2024-04-26 120.56 120.62 120.56 120.72 0.0M
2024-04-25 118.97 118.97 118.97 118.86 0.0M
2024-04-24 119.89 119.89 119.19 119.19 0.0M
2024-04-23 118.09 118.09 117.86 118.20 0.0M
2024-04-22 116.77 116.77 116.77 117.13 0.0M
2024-04-19 115.68 115.68 115.68 116.24 0.0M
2024-04-18 118.04 118.04 117.41 117.41 0.0M
2024-04-17 117.14 117.14 117.02 116.56 0.0M
2024-04-16 117.06 117.06 116.81 116.81 0.0M
2024-04-15 119.32 119.32 118.94 118.94 0.0M
2024-04-12 120.26 120.26 119.07 119.07 0.0M
2024-04-11 120.66 120.66 120.29 120.27 0.0M
2024-04-10 120.66 120.66 119.50 119.50 0.0M
2024-04-09 119.64 119.76 119.64 119.76 0.0M
2024-04-08 118.86 119.57 118.86 119.49 0.0M
2024-04-05 118.53 118.57 118.53 118.61 0.0M
2024-04-04 119.37 119.95 119.37 119.95 0.0M
2024-04-03 119.46 119.46 119.26 119.36 0.0M
2024-04-02 120.58 120.58 120.15 120.15 0.0M
2024-03-28 118.79 119.05 118.70 119.05 0.0M
2024-03-27 118.08 118.10 118.08 118.10 0.0M
2024-03-26 118.48 118.48 118.48 118.31 0.0M
2024-03-25 118.09 118.09 118.01 118.01 0.0M
2024-03-22 118.36 118.36 118.13 118.13 0.0M
2024-03-21 118.99 118.99 118.99 118.85 0.0M
2024-03-20 117.11 117.11 117.11 117.31 0.0M
2024-03-19 117.20 117.20 116.98 117.14 0.0M
2024-03-18 118.02 118.17 118.02 117.88 0.0M
2024-03-15 117.51 117.51 117.51 117.49 0.0M
2024-03-14 118.61 118.61 118.28 118.28 0.0M
2024-03-13 118.75 118.75 118.13 118.24 0.0M
2024-03-12 119.13 119.19 119.13 119.19 0.0M
2024-03-11 117.35 117.35 117.35 117.76 0.0M
2024-03-08 117.42 117.58 117.21 117.21 0.0M
2024-03-07 117.04 117.04 116.86 116.86 0.0M
2024-03-06 116.19 116.82 116.19 116.82 0.0M
2024-03-05 115.70 115.70 115.43 115.43 0.0M
2024-03-04 116.97 116.97 116.49 116.44 0.0M
2024-03-01 116.14 116.72 115.92 116.72 0.0M
2024-02-29 115.56 115.56 115.56 115.39 0.0M
2024-02-28 115.50 115.66 114.85 114.90 0.0M
2024-02-27 116.21 116.35 116.21 116.33 0.0M
2024-02-26 116.22 116.22 116.07 116.07 0.0M
2024-02-23 116.71 116.71 116.71 116.68 0.0M
2024-02-22 116.24 116.24 116.24 116.57 0.0M
2024-02-21 115.76 115.76 115.76 115.48 0.0M
2024-02-20 115.59 115.63 115.00 115.07 0.0M
2024-02-19 115.36 115.66 115.35 115.66 0.0M
2024-02-16 115.93 115.93 115.93 115.75 0.0M
2024-02-15 114.77 114.77 114.63 114.75 0.0M
2024-02-14 114.15 114.96 114.15 114.73 0.0M
2024-02-13 115.03 115.03 115.03 113.64 0.0M
2024-02-12 113.69 115.51 113.69 115.51 0.0M
2024-02-09 113.40 113.84 113.40 113.42 0.0M
2024-02-08 113.81 113.81 113.81 113.61 0.0M
2024-02-07 113.65 114.00 113.65 113.81 0.0M
2024-02-06 113.43 113.89 113.43 113.89 0.0M
2024-02-05 110.97 111.36 110.97 111.36 0.0M
2024-02-02 110.61 110.61 110.61 110.45 0.0M
2024-02-01 110.28 110.28 109.89 109.89 0.0M
2024-01-31 109.60 109.60 109.54 110.01 0.0M
2024-01-30 110.46 110.46 110.46 109.95 0.0M
2024-01-29 111.62 111.62 111.28 111.28 0.0M
2024-01-26 110.81 110.81 110.80 111.04 0.0M
2024-01-25 110.79 110.85 110.79 111.27 0.0M
2024-01-24 109.83 110.87 109.83 110.87 0.0M
2024-01-23 108.34 108.34 108.34 109.35 0.0M
2024-01-22 107.56 108.06 107.56 108.06 0.0M
2024-01-19 108.59 108.80 108.17 108.37 0.0M
2024-01-18 107.53 108.27 107.53 108.27 0.0M
2024-01-17 107.00 107.00 107.00 106.85 0.0M
2024-01-16 109.30 109.44 109.30 109.44 0.0M
2024-01-15 110.71 110.71 110.62 110.62 0.0M
2024-01-12 110.52 110.52 110.52 111.07 0.0M
2024-01-11 110.82 110.82 109.88 109.88 0.0M
2024-01-10 110.13 110.47 109.86 109.86 0.0M
2024-01-09 110.63 110.63 110.42 110.62 0.0M
2024-01-08 110.81 111.26 110.81 111.26 0.0M
2024-01-05 112.03 112.03 112.03 112.10 0.0M
2024-01-04 112.55 112.55 112.12 112.15 0.0M
2024-01-03 112.28 112.28 112.28 112.49 0.0M
2024-01-02 112.93 112.93 112.82 112.82 0.0M