Amundi NASDAQ-100 UCITS ETF-Daily Hedged EUR

NDXH
🏛️ france →
560.70
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
2021-12-31 407.85 408.10 407.85 408.10 0.0M
2021-12-30 409.80 410.85 409.70 410.85 0.0M
2021-12-29 410.80 410.80 408.70 408.70 0.0M
2021-12-28 411.30 413.35 410.40 410.40 0.0M
2021-12-27 405.30 410.25 405.30 410.25 0.0M
2021-12-24 404.80 407.80 404.80 404.85 0.0M
2021-12-23 402.00 405.40 402.00 405.40 0.0M
2021-12-22 396.35 400.70 395.30 400.70 0.0M
2021-12-21 391.70 393.05 390.00 391.25 0.0M
2021-12-20 387.30 388.75 385.50 385.50 0.0M
2021-12-17 394.00 394.00 389.95 394.00 0.0M
2021-12-16 407.15 407.15 397.95 397.95 0.0M
2021-12-15 396.25 396.25 392.25 392.25 0.0M
2021-12-14 400.55 400.55 392.45 392.45 0.0M
2021-12-13 406.10 407.50 401.65 401.65 0.0M
2021-12-10 401.80 403.50 401.80 401.95 0.0M
2021-12-09 407.40 407.40 404.70 405.70 0.0M
2021-12-08 407.00 407.05 405.35 405.45 0.0M
2021-12-07 397.65 405.95 397.65 405.20 0.0M
2021-12-06 391.80 391.80 387.20 391.00 0.0M
2021-12-03 397.00 398.75 389.15 390.30 0.0M
2021-12-02 396.35 396.75 392.45 395.35 0.0M
2021-12-01 406.80 407.90 404.90 407.70 0.0M
2021-11-30 406.20 409.00 400.90 401.00 0.0M
2021-11-29 403.00 405.80 402.20 405.80 0.0M
2021-11-26 402.25 403.85 399.35 399.35 0.0M
2021-11-25 408.35 408.75 407.90 408.00 0.0M
2021-11-24 406.05 406.05 401.00 405.50 0.0M
2021-11-23 406.05 406.95 402.30 403.25 0.0M
2021-11-22 413.65 414.70 413.60 413.60 0.0M
2021-11-19 411.95 413.30 411.20 413.30 0.0M
2021-11-18 407.35 408.95 406.65 408.95 0.0M
2021-11-17 405.65 406.80 405.60 406.80 0.0M
2021-11-16 403.00 405.60 402.00 405.60 0.0M
2021-11-15 403.65 405.10 402.30 402.30 0.0M
2021-11-12 399.85 402.80 398.20 402.80 0.0M
2021-11-11 398.40 400.65 398.30 399.90 0.0M
2021-11-10 403.75 404.05 400.60 401.90 0.0M
2021-11-09 405.65 406.90 403.30 404.45 0.0M
2021-11-08 405.85 407.25 405.85 407.20 0.0M
2021-11-05 406.20 409.15 406.20 408.65 0.0M
2021-11-04 402.75 406.20 402.65 405.35 0.0M
2021-11-03 397.35 398.00 397.05 397.85 0.0M
2021-11-02 395.00 396.70 395.00 396.70 0.0M
2021-11-01 395.40 395.45 394.55 394.55 0.0M
2021-10-29 389.00 391.90 389.00 391.90 0.0M
2021-10-28 388.40 391.45 388.40 391.45 0.0M
2021-10-27 387.95 389.40 387.65 389.40 0.0M
2021-10-26 387.85 388.40 387.75 388.35 0.0M
2021-10-25 382.80 383.60 382.80 383.60 0.0M
2021-10-22 383.75 384.70 381.45 381.45 0.0M
2021-10-21 381.40 383.50 381.40 383.50 0.0M
2021-10-20 382.80 384.30 382.80 383.55 0.0M
2021-10-19 381.35 382.80 381.35 382.80 0.0M
2021-10-18 375.20 378.60 375.20 378.60 0.0M
2021-10-15 375.30 376.50 375.30 376.20 0.0M
2021-10-14 370.15 373.40 370.15 373.40 0.0M
2021-10-13 363.95 366.30 363.95 365.70 0.0M
2021-10-12 363.40 367.35 363.40 365.15 0.0M
2021-10-11 367.15 370.45 366.35 370.45 0.0M
2021-10-08 371.15 371.65 369.75 369.75 0.0M
2021-10-07 370.90 373.25 370.60 373.25 0.0M
2021-10-06 362.50 363.75 360.10 363.75 0.0M
2021-10-05 361.25 366.10 361.05 366.10 0.0M
2021-10-04 364.95 366.20 358.95 358.95 0.0M
2021-10-01 362.85 365.85 362.70 365.85 0.0M
2021-09-30 370.05 370.30 368.30 368.65 0.0M
2021-09-29 370.00 371.85 368.85 368.85 0.0M
2021-09-28 375.35 375.35 369.00 369.00 0.0M
2021-09-27 382.85 382.85 377.40 378.35 0.0M
2021-09-24 379.80 380.00 378.75 379.50 0.0M
2021-09-23 379.15 381.45 378.70 381.45 0.0M
2021-09-22 376.00 377.95 375.25 377.95 0.0M
2021-09-21 375.85 376.65 373.85 376.55 0.0M
2021-09-20 379.05 379.20 374.25 374.25 0.0M
2021-09-17 387.15 387.15 381.75 381.75 0.0M
2021-09-16 385.90 386.30 383.35 383.35 0.0M
2021-09-15 384.30 384.40 382.35 382.35 0.0M
2021-09-14 384.35 386.80 383.50 385.15 0.0M
2021-09-13 386.00 387.30 383.05 383.70 0.0M
2021-09-10 388.55 390.00 387.75 387.75 0.0M
2021-09-09 387.70 389.75 387.70 389.25 0.0M
2021-09-08 390.45 390.45 387.95 387.95 0.0M
2021-09-07 391.00 391.00 389.60 390.25 0.0M
2021-09-06 390.85 391.50 390.85 391.30 0.0M
2021-09-03 389.25 390.10 387.75 390.10 0.0M
2021-09-02 389.60 390.85 389.40 390.25 0.0M
2021-09-01 390.05 391.10 389.25 391.05 0.0M
2021-08-31 390.55 390.55 388.15 388.15 0.0M
2021-08-30 384.90 388.45 384.55 388.45 0.0M
2021-08-27 381.90 383.65 381.90 383.65 0.0M
2021-08-26 381.55 382.20 381.55 381.80 0.0M
2021-08-25 383.20 383.20 383.05 383.05 0.0M
2021-08-24 383.30 383.45 382.15 382.15 0.0M
2021-08-23 377.20 380.95 377.20 380.95 0.0M
2021-08-20 371.70 375.60 371.70 375.60 0.0M
2021-08-19 367.35 372.05 367.05 372.05 0.0M
2021-08-18 374.30 374.30 373.45 373.45 0.0M
2021-08-17 376.30 376.30 373.50 373.95 0.0M
2021-08-16 376.25 376.25 372.05 373.45 0.0M
2021-08-13 376.10 376.75 375.95 376.75 0.0M
2021-08-12 373.50 375.20 373.00 374.50 0.0M
2021-08-11 374.90 376.50 373.70 373.70 0.0M
2021-08-10 377.15 377.75 375.15 375.15 0.0M
2021-08-09 375.65 377.00 375.65 376.75 0.0M
2021-08-06 377.85 377.85 375.85 376.20 0.0M
2021-08-05 376.10 378.15 376.10 378.15 0.0M
2021-08-04 375.60 375.60 374.85 375.20 0.0M
2021-08-03 374.15 375.95 371.90 371.90 0.0M
2021-08-02 375.30 375.40 374.55 375.20 0.0M
2021-07-30 370.10 372.20 370.00 372.20 0.0M
2021-07-29 374.25 375.65 374.05 375.65 0.0M
2021-07-28 372.45 374.95 372.45 374.95 0.0M
2021-07-27 376.50 376.50 369.85 369.85 0.0M
2021-07-26 376.75 377.05 375.65 377.05 0.0M
2021-07-23 373.65 375.70 373.65 375.65 0.0M
2021-07-22 371.00 371.50 370.15 371.50 0.0M
2021-07-21 367.40 368.55 366.65 368.55 0.0M
2021-07-20 364.85 366.05 363.65 366.05 0.0M
2021-07-19 365.40 365.40 360.65 363.30 0.0M
2021-07-16 368.60 370.90 367.20 367.60 0.0M
2021-07-15 372.30 373.40 369.65 370.00 0.0M
2021-07-14 371.20 373.50 371.20 372.45 0.0M
2021-07-13 370.80 373.95 370.30 373.95 0.0M
2021-07-12 369.90 371.20 369.60 370.35 0.0M
2021-07-09 367.05 369.40 366.75 369.40 0.0M
2021-07-08 368.20 368.20 363.70 365.40 0.0M
2021-07-07 369.30 370.50 368.30 368.30 0.0M
2021-07-06 366.50 368.05 366.40 367.95 0.0M
2021-07-05 366.75 367.20 366.35 366.85 0.0M
2021-07-02 362.75 365.85 362.75 365.55 0.0M
2021-07-01 363.25 363.25 361.95 361.95 0.0M
2021-06-30 363.90 363.90 363.10 363.10 0.0M
2021-06-29 361.60 362.35 361.30 362.35 0.0M
2021-06-28 358.10 361.25 358.10 361.25 0.0M
2021-06-25 358.15 358.90 357.80 358.20 0.0M
2021-06-24 356.75 359.10 356.75 359.10 0.0M
2021-06-23 356.65 356.65 355.75 355.75 0.0M
2021-06-22 352.10 354.50 352.10 354.50 0.0M
2021-06-21 350.50 352.10 349.75 351.55 0.0M
2021-06-18 354.00 354.00 350.20 350.20 0.0M
2021-06-17 346.85 353.90 346.35 353.90 0.0M
2021-06-16 350.30 350.40 350.15 350.15 0.0M
2021-06-15 352.75 352.75 350.40 350.40 0.0M
2021-06-14 349.75 350.00 349.40 349.95 0.0M
2021-06-11 348.25 348.25 347.65 348.25 0.0M
2021-06-10 344.25 347.05 343.20 347.05 0.0M
2021-06-09 344.40 345.85 344.35 345.35 0.0M
2021-06-08 344.20 346.15 343.45 343.45 0.0M
2021-06-07 342.55 342.85 341.75 342.25 0.0M
2021-06-04 337.20 342.90 337.20 342.90 0.0M
2021-06-03 340.50 340.50 336.95 336.95 0.0M
2021-06-02 340.15 341.85 339.65 341.50 0.0M
2021-06-01 341.55 342.80 339.60 340.40 0.0M
2021-05-31 341.60 341.60 340.70 340.70 0.0M
2021-05-28 340.85 342.40 340.85 342.40 0.0M
2021-05-27 340.50 341.75 339.75 341.40 0.0M
2021-05-26 341.80 341.85 340.70 341.25 0.0M
2021-05-25 342.25 342.25 339.40 339.40 0.0M
2021-05-24 335.15 340.40 335.15 340.40 0.0M
2021-05-21 337.10 337.35 335.80 335.80 0.0M
2021-05-20 329.70 336.10 328.80 336.10 0.0M
2021-05-19 327.50 327.50 323.85 327.30 0.0M
2021-05-18 334.65 334.90 332.90 332.90 0.0M
2021-05-17 333.70 333.95 330.80 330.80 0.0M
2021-05-14 329.55 332.90 329.30 332.90 0.0M
2021-05-13 325.10 329.15 322.65 327.30 0.0M
2021-05-12 331.90 331.90 325.85 325.85 0.0M
2021-05-11 330.85 332.35 326.90 332.35 0.0M
2021-05-10 341.25 341.25 336.35 336.80 0.0M
2021-05-07 339.75 344.60 339.60 344.10 0.0M
2021-05-06 337.70 338.25 335.30 337.40 0.0M
2021-05-05 338.10 340.40 338.10 339.85 0.0M
2021-05-04 343.70 343.75 335.10 335.25 0.0M
2021-05-03 346.65 348.25 344.75 344.75 0.0M
2021-04-30 347.25 347.25 345.70 346.65 0.0M
2021-04-29 349.50 350.20 347.15 347.15 0.0M
2021-04-28 348.40 348.50 347.40 347.40 0.0M
2021-04-27 350.30 350.30 348.10 348.45 0.0M
2021-04-26 347.40 348.95 346.35 348.95 0.0M
2021-04-23 343.35 347.35 343.35 347.35 0.0M
2021-04-22 347.50 347.90 347.20 347.55 0.0M
2021-04-21 343.70 346.20 343.15 346.20 0.0M
2021-04-20 346.95 347.40 343.15 343.15 0.0M
2021-04-19 350.30 350.50 346.80 346.80 0.0M
2021-04-16 349.05 350.35 348.90 349.45 0.0M
2021-04-15 346.00 349.55 346.00 348.80 0.0M
2021-04-14 348.90 350.30 346.50 346.50 0.0M
2021-04-13 344.30 347.40 344.30 347.40 0.0M
2021-04-12 344.45 344.90 344.05 344.05 0.0M
2021-04-09 342.80 343.25 341.35 343.25 0.0M
2021-04-08 342.70 342.95 342.15 342.85 0.0M
2021-04-07 339.95 340.35 338.10 339.65 0.0M
2021-04-06 338.75 340.55 338.00 340.55 0.0M
2021-04-01 329.00 332.05 329.00 332.05 0.0M
2021-03-31 321.65 328.00 321.65 327.35 0.0M
2021-03-30 322.35 322.40 321.40 322.15 0.0M
2021-03-29 322.25 323.20 321.80 321.80 0.0M
2021-03-26 320.35 320.90 317.70 320.90 0.0M
2021-03-25 320.00 321.30 316.55 318.55 0.0M
2021-03-24 326.25 328.20 323.30 324.10 0.0M
2021-03-23 326.30 328.20 325.80 327.75 0.0M
2021-03-22 322.05 328.30 322.05 328.30 0.0M
2021-03-19 321.50 322.25 318.60 321.50 0.0M
2021-03-18 326.45 326.70 322.50 324.50 0.1M
2021-03-17 328.10 328.30 323.30 324.55 0.0M
2021-03-16 327.70 331.25 327.40 330.05 0.0M
2021-03-15 322.05 323.95 322.05 323.80 0.0M
2021-03-12 321.25 321.35 320.30 320.50 0.0M
2021-03-11 322.70 326.20 322.70 326.20 0.0M
2021-03-10 318.80 323.90 318.00 319.95 0.0M
2021-03-09 311.50 318.90 311.50 318.45 0.0M
2021-03-08 310.55 317.35 309.35 314.80 0.0M
2021-03-05 309.65 314.60 304.95 306.00 0.0M
2021-03-04 316.90 318.50 312.80 317.05 0.0M
2021-03-03 329.00 329.00 320.35 323.50 0.0M
2021-03-02 329.60 331.75 328.00 328.00 0.0M
2021-03-01 327.45 329.80 326.00 329.50 0.0M
2021-02-26 318.60 324.85 318.25 324.85 0.0M
2021-02-25 332.15 332.15 327.10 327.10 0.0M
2021-02-24 328.30 330.60 325.70 329.25 0.0M
2021-02-23 332.05 332.05 320.85 326.15 0.0M
2021-02-22 335.40 335.75 332.00 332.80 0.0M
2021-02-19 340.50 342.40 340.50 342.05 0.0M
2021-02-18 340.60 340.60 337.40 338.60 0.0M
2021-02-17 343.15 343.20 338.80 339.00 0.0M
2021-02-16 346.30 346.55 344.40 344.40 0.0M
2021-02-15 345.70 346.35 345.60 346.10 0.0M
2021-02-12 342.20 343.40 341.05 343.40 0.0M
2021-02-11 341.35 343.15 341.35 343.10 0.0M
2021-02-10 343.60 343.90 339.35 340.30 0.0M
2021-02-09 341.40 343.05 340.75 342.00 0.0M
2021-02-08 341.30 341.60 340.15 340.15 0.0M
2021-02-05 339.55 339.75 338.65 338.80 0.0M
2021-02-04 335.25 336.10 335.25 335.90 0.0M
2021-02-03 339.30 339.30 335.60 335.80 0.0M
2021-02-02 332.85 335.10 332.85 335.10 0.0M
2021-02-01 324.95 329.00 324.95 329.00 0.0M
2021-01-29 324.70 328.60 323.50 323.50 0.0M
2021-01-28 325.10 331.80 322.85 331.80 0.0M
2021-01-27 338.40 338.65 330.65 331.20 0.0M
2021-01-26 334.95 337.25 334.95 337.10 0.0M
2021-01-25 336.60 338.10 332.55 334.00 0.0M
2021-01-22 333.55 334.50 332.80 333.65 0.0M
2021-01-21 334.10 334.20 333.00 334.00 0.0M
2021-01-20 325.95 331.05 325.95 330.85 0.0M
2021-01-19 322.80 322.85 321.10 321.65 0.0M
2021-01-18 319.20 319.90 319.20 319.90 0.0M
2021-01-15 321.75 322.05 320.45 321.35 0.0M
2021-01-14 323.60 325.25 323.60 324.60 0.0M
2021-01-13 322.75 324.30 321.35 324.30 0.0M
2021-01-12 323.30 323.85 322.35 322.50 0.0M
2021-01-11 326.50 326.55 322.35 324.40 0.0M
2021-01-08 324.55 326.00 324.40 325.40 0.0M
2021-01-07 317.85 322.50 316.80 322.35 0.0M
2021-01-06 314.65 319.30 314.35 319.30 0.0M
2021-01-05 316.95 319.25 316.95 318.55 0.0M
2021-01-04 323.35 323.85 317.50 317.90 0.0M