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
2022-12-30 263.50 264.35 261.95 262.65 0.0M
2022-12-29 259.95 265.15 259.80 265.15 0.0M
2022-12-28 263.05 263.75 259.95 259.95 0.0M
2022-12-27 267.20 267.75 262.00 263.50 0.0M
2022-12-23 265.65 266.40 262.70 264.90 0.0M
2022-12-22 272.20 272.90 264.25 264.25 0.0M
2022-12-21 269.25 272.70 269.05 272.20 0.0M
2022-12-20 266.10 268.40 265.75 267.20 0.0M
2022-12-19 272.60 273.50 268.95 268.95 0.0M
2022-12-16 274.30 275.25 271.65 272.00 0.0M
2022-12-15 281.90 281.90 275.15 275.90 0.0M
2022-12-14 286.45 288.30 285.95 288.30 0.0M
2022-12-13 283.80 294.70 283.50 290.10 0.0M
2022-12-12 279.65 280.85 279.60 279.90 0.0M
2022-12-09 282.70 282.85 278.95 282.85 0.0M
2022-12-08 278.70 281.50 278.70 281.25 0.0M
2022-12-07 279.80 279.80 276.65 277.45 0.0M
2022-12-06 285.65 285.65 280.80 281.40 0.0M
2022-12-05 289.25 290.05 286.85 286.85 0.0M
2022-12-02 290.90 291.50 284.80 288.65 0.0M
2022-12-01 291.15 293.00 289.70 291.25 0.0M
2022-11-30 279.45 280.15 278.95 279.95 0.0M
2022-11-29 282.45 282.45 278.45 278.45 0.0M
2022-11-28 282.90 284.00 282.10 282.85 0.0M
2022-11-25 287.70 287.70 284.65 285.10 0.0M
2022-11-24 287.40 288.60 287.30 288.25 0.0M
2022-11-23 284.15 287.35 284.15 286.85 0.0M
2022-11-22 280.10 281.45 279.05 281.45 0.0M
2022-11-21 282.10 282.45 280.65 280.65 0.0M
2022-11-18 283.00 286.30 282.80 283.10 0.0M
2022-11-17 285.50 285.50 279.80 281.75 0.0M
2022-11-16 288.95 288.95 282.95 284.45 0.0M
2022-11-15 286.55 297.25 286.35 290.80 0.0M
2022-11-14 285.20 285.50 283.95 285.45 0.0M
2022-11-11 283.60 284.85 280.95 281.75 0.0M
2022-11-10 263.30 277.95 263.00 277.95 0.0M
2022-11-09 269.90 269.90 265.45 265.80 0.0M
2022-11-08 265.70 271.70 265.70 271.70 0.0M
2022-11-07 262.55 265.60 262.55 265.10 0.0M
2022-11-04 261.10 265.20 259.65 261.45 0.0M
2022-11-03 265.10 265.55 260.95 262.05 0.0M
2022-11-02 275.40 275.70 271.65 271.65 0.0M
2022-11-01 280.15 281.25 274.75 274.75 0.0M
2022-10-31 279.15 279.50 277.55 277.55 0.0M
2022-10-28 269.50 278.30 268.50 277.60 0.0M
2022-10-27 277.65 277.65 273.40 274.90 0.0M
2022-10-26 278.70 283.15 278.50 283.15 0.0M
2022-10-25 278.35 285.85 277.70 282.90 0.0M
2022-10-24 276.45 280.05 273.80 275.55 0.0M
2022-10-21 267.50 270.85 265.75 270.55 0.0M
2022-10-20 268.50 274.05 268.50 273.70 0.0M
2022-10-19 272.20 273.15 269.85 271.15 0.0M
2022-10-18 273.75 276.70 269.90 269.90 0.0M
2022-10-17 263.70 269.20 262.30 268.80 0.0M
2022-10-14 269.95 270.80 263.40 264.00 0.0M
2022-10-13 262.20 265.25 254.55 265.10 0.0M
2022-10-12 264.95 265.55 263.25 263.50 0.0M
2022-10-11 263.85 265.40 261.85 265.10 0.0M
2022-10-10 267.90 269.90 265.75 266.20 0.0M
2022-10-07 279.05 279.75 271.45 271.45 0.0M
2022-10-06 282.30 283.50 280.10 282.25 0.0M
2022-10-05 280.80 280.80 276.20 277.35 0.0M
2022-10-04 277.35 282.90 277.35 282.45 0.0M
2022-10-03 267.95 272.85 267.30 272.30 0.0M
2022-09-30 274.60 275.40 271.60 275.40 0.0M
2022-09-29 277.45 277.70 271.15 272.70 0.0M
2022-09-28 273.15 278.30 270.65 277.55 0.0M
2022-09-27 278.50 280.75 276.90 276.90 0.0M
2022-09-26 274.85 280.15 274.35 276.65 0.0M
2022-09-23 279.70 279.85 276.00 276.65 0.0M
2022-09-22 282.25 286.50 280.00 280.90 0.0M
2022-09-21 289.00 291.85 289.00 291.05 0.0M
2022-09-20 293.10 293.75 290.60 291.30 0.0M
2022-09-19 287.90 289.40 287.20 289.40 0.0M
2022-09-16 289.25 289.45 287.00 287.70 0.0M
2022-09-15 297.45 297.45 292.05 293.35 0.0M
2022-09-14 296.10 296.75 294.30 296.55 0.0M
2022-09-13 313.30 315.00 298.10 298.90 0.0M
2022-09-12 309.35 311.85 309.00 311.85 0.0M
2022-09-09 303.55 307.55 303.55 307.55 0.0M
2022-09-08 301.25 302.75 298.00 302.75 0.0M
2022-09-07 293.75 296.65 293.15 296.65 0.0M
2022-09-06 298.85 298.85 292.05 296.05 0.0M
2022-09-05 296.80 297.15 295.60 296.95 0.0M
2022-09-02 300.70 303.65 300.50 303.65 0.0M
2022-09-01 297.70 298.95 295.15 295.45 0.0M
2022-08-31 304.75 304.75 302.15 302.15 0.0M
2022-08-30 307.40 309.50 301.30 303.05 0.0M
2022-08-29 306.85 308.50 304.85 306.35 0.0M
2022-08-26 321.60 323.25 314.00 314.00 0.0M
2022-08-25 320.25 321.10 318.10 319.20 0.0M
2022-08-24 315.95 318.15 314.60 318.15 0.0M
2022-08-23 315.40 317.30 315.40 316.75 0.0M
2022-08-22 323.25 323.25 317.35 318.00 0.0M
2022-08-19 329.55 330.05 325.00 325.30 0.0M
2022-08-18 329.35 332.70 329.35 332.70 0.0M
2022-08-17 334.50 334.50 329.55 330.10 0.0M
2022-08-16 334.65 334.90 332.00 334.90 0.0M
2022-08-15 332.55 333.95 332.10 333.95 0.0M
2022-08-12 327.55 331.00 327.55 330.80 0.0M
2022-08-11 330.30 330.65 329.10 329.10 0.0M
2022-08-10 319.10 328.05 319.10 328.05 0.0M
2022-08-09 324.20 324.20 319.15 320.20 0.0M
2022-08-08 326.45 328.30 326.15 326.15 0.0M
2022-08-05 327.70 327.70 321.65 322.30 0.0M
2022-08-04 325.25 326.80 324.50 325.20 0.0M
2022-08-03 316.90 324.10 316.90 323.85 0.0M
2022-08-02 316.65 318.00 315.10 317.95 0.0M
2022-08-01 317.55 321.15 316.00 320.35 0.0M
2022-07-29 317.10 317.40 313.20 314.35 0.0M
2022-07-28 308.05 310.75 307.10 310.70 0.0M
2022-07-27 301.15 304.95 300.90 304.95 0.0M
2022-07-26 301.75 301.75 297.75 297.75 0.0M
2022-07-25 304.65 306.00 302.55 303.75 0.0M
2022-07-22 308.00 310.50 305.70 305.70 0.0M
2022-07-21 305.55 307.80 303.90 307.80 0.0M
2022-07-20 302.05 306.00 300.95 306.00 0.0M
2022-07-19 293.05 298.60 293.05 298.60 0.0M
2022-07-18 296.70 298.65 296.70 297.70 0.0M
2022-07-15 288.80 294.00 288.50 293.20 0.0M
2022-07-14 286.85 286.85 282.30 284.85 0.0M
2022-07-13 290.00 290.00 282.05 287.25 0.0M
2022-07-12 289.65 294.00 288.90 292.45 0.0M
2022-07-11 294.95 296.10 291.50 292.30 0.0M
2022-07-08 296.45 299.40 296.45 299.40 0.0M
2022-07-07 292.15 295.35 292.15 295.05 0.0M
2022-07-06 289.90 290.45 288.40 288.85 0.0M
2022-07-05 285.70 285.70 281.30 281.85 0.0M
2022-07-04 283.25 283.80 283.10 283.60 0.0M
2022-07-01 279.45 284.25 279.45 282.10 0.0M
2022-06-30 282.00 283.50 278.45 283.50 0.0M
2022-06-29 285.50 286.80 284.00 286.80 0.0M
2022-06-28 297.10 298.20 291.20 291.25 0.0M
2022-06-27 298.70 300.00 296.00 297.15 0.0M
2022-06-24 289.85 295.90 289.85 294.50 0.0M
2022-06-23 283.40 287.40 281.80 286.45 0.0M
2022-06-22 279.05 287.15 279.05 286.65 0.0M
2022-06-21 280.70 285.85 280.70 285.85 0.0M
2022-06-20 279.20 279.60 278.35 279.60 0.0M
2022-06-17 274.80 277.00 274.25 276.20 0.0M
2022-06-16 282.00 282.00 273.25 274.40 0.0M
2022-06-15 279.45 282.90 279.45 282.35 0.0M
2022-06-14 282.60 282.60 277.15 278.75 0.0M
2022-06-13 285.40 285.40 278.45 280.05 0.0M
2022-06-10 303.55 303.95 291.75 291.95 0.0M
2022-06-09 310.75 313.65 308.70 309.65 0.0M
2022-06-08 311.95 314.70 311.90 314.60 0.0M
2022-06-07 308.20 310.45 306.55 310.45 0.0M
2022-06-06 311.65 315.70 311.60 311.60 0.0M
2022-06-03 317.20 317.20 309.00 309.90 0.0M
2022-06-02 310.40 312.45 308.60 312.45 0.0M
2022-06-01 312.30 313.15 309.40 309.40 0.0M
2022-05-31 312.95 312.95 309.00 310.55 0.0M
2022-05-30 317.00 317.25 314.50 316.00 0.0M
2022-05-27 302.90 310.30 302.50 310.30 0.0M
2022-05-26 293.55 300.75 293.55 300.75 0.0M
2022-05-25 292.65 293.20 289.40 292.30 0.0M
2022-05-24 291.20 293.30 287.00 287.65 0.0M
2022-05-23 296.20 296.40 293.25 296.40 0.0M
2022-05-20 295.85 298.25 290.00 291.15 0.0M
2022-05-19 293.45 296.30 289.90 296.30 0.0M
2022-05-18 308.75 308.75 299.95 299.95 0.0M
2022-05-17 305.10 309.50 305.10 307.95 0.0M
2022-05-16 303.80 306.10 302.60 302.60 0.0M
2022-05-13 298.45 304.50 298.45 304.50 0.0M
2022-05-12 293.35 295.95 289.45 295.95 0.0M
2022-05-11 306.65 307.45 299.70 304.35 0.0M
2022-05-10 305.95 306.25 301.10 302.00 0.0M
2022-05-09 311.50 311.50 303.50 303.50 0.0M
2022-05-06 316.75 317.55 310.00 315.70 0.0M
2022-05-05 332.65 333.15 318.45 319.45 0.0M
2022-05-04 324.20 324.20 318.90 318.90 0.0M
2022-05-03 322.50 324.55 321.60 324.55 0.0M
2022-05-02 320.60 320.60 315.00 318.40 0.0M
2022-04-29 330.30 330.30 326.05 327.05 0.0M
2022-04-28 327.60 328.10 322.55 326.25 0.0M
2022-04-27 323.60 326.90 320.30 325.50 0.0M
2022-04-26 334.50 334.50 324.10 325.05 0.0M
2022-04-25 326.75 331.20 326.40 329.30 0.0M
2022-04-22 341.00 341.50 336.90 336.90 0.0M
2022-04-21 349.20 352.40 348.70 348.70 0.0M
2022-04-20 349.25 354.40 348.00 348.45 0.0M
2022-04-19 346.35 351.30 343.00 351.30 0.0M
2022-04-14 353.75 353.75 348.35 348.35 0.0M
2022-04-13 348.15 351.45 345.85 351.45 0.0M
2022-04-12 346.15 352.15 345.70 352.15 0.0M
2022-04-11 353.60 354.50 349.45 349.45 0.0M
2022-04-08 361.95 363.30 357.00 358.15 0.0M
2022-04-07 360.50 361.10 356.80 356.80 0.0M
2022-04-06 367.85 368.10 358.70 359.00 0.0M
2022-04-05 376.70 376.70 371.05 371.05 0.0M
2022-04-04 369.50 375.00 369.50 375.00 0.0M
2022-04-01 370.95 371.60 367.95 367.95 0.0M
2022-03-31 376.25 377.00 373.20 373.20 0.0M
2022-03-30 377.55 377.55 376.85 377.05 0.0M
2022-03-29 372.90 378.15 372.75 376.25 0.0M
2022-03-28 365.50 368.65 365.05 366.95 0.0M
2022-03-25 366.80 368.50 363.35 363.95 0.0M
2022-03-24 360.80 363.45 358.85 362.15 0.0M
2022-03-23 363.85 363.85 360.95 363.20 0.0M
2022-03-22 357.55 364.45 356.80 362.45 0.0M
2022-03-21 356.85 358.50 353.60 356.15 0.0M
2022-03-18 348.55 354.30 347.60 354.30 0.0M
2022-03-17 347.00 347.00 344.15 347.00 0.0M
2022-03-16 338.35 343.25 338.35 342.50 0.0M
2022-03-15 322.40 331.70 320.95 331.70 0.0M
2022-03-14 331.10 331.95 326.20 326.20 0.0M
2022-03-11 336.70 343.45 333.65 333.65 0.0M
2022-03-10 339.70 339.70 332.85 332.85 0.0M
2022-03-09 331.50 338.95 331.50 338.95 0.0M
2022-03-08 327.80 331.45 326.35 326.35 0.0M
2022-03-07 337.55 344.55 336.80 337.25 0.0M
2022-03-04 347.10 348.85 342.35 342.35 0.0M
2022-03-03 353.35 354.20 350.45 350.45 0.0M
2022-03-02 347.55 353.40 347.55 353.40 0.0M
2022-03-01 355.45 355.45 350.40 350.40 0.0M
2022-02-28 348.55 354.75 346.15 354.75 0.0M
2022-02-25 344.40 351.20 342.75 351.20 0.0M
2022-02-24 326.85 335.35 324.65 335.35 0.0M
2022-02-23 347.25 348.50 341.05 342.15 0.0M
2022-02-22 338.85 346.05 338.85 345.55 0.0M
2022-02-21 350.20 350.20 342.90 342.95 0.0M
2022-02-18 354.15 354.15 347.70 348.55 0.0M
2022-02-17 361.85 361.85 357.55 357.55 0.0M
2022-02-16 361.85 363.50 358.75 358.75 0.0M
2022-02-15 355.35 361.20 355.35 361.10 0.0M
2022-02-14 353.60 356.75 349.60 356.75 0.0M
2022-02-11 363.15 364.90 361.60 361.60 0.0M
2022-02-10 373.05 373.50 366.10 368.95 0.0M
2022-02-09 367.15 371.25 367.15 371.25 0.0M
2022-02-08 362.00 364.75 362.00 364.75 0.0M
2022-02-07 365.50 366.30 364.05 364.05 0.0M
2022-02-04 366.65 366.65 360.40 362.30 0.0M
2022-02-03 369.00 369.00 362.25 365.60 0.0M
2022-02-02 376.65 378.65 371.85 372.00 0.0M
2022-02-01 370.55 371.55 367.00 370.15 0.0M
2022-01-31 358.55 365.55 358.55 365.55 0.0M
2022-01-28 350.55 353.25 343.75 352.20 0.0M
2022-01-27 347.60 357.25 347.60 355.65 0.0M
2022-01-26 353.95 360.20 353.95 359.00 0.0M
2022-01-25 354.10 355.20 348.80 350.15 0.0M
2022-01-24 360.85 361.50 347.55 347.55 0.0M
2022-01-21 366.90 367.95 361.75 367.95 0.0M
2022-01-20 375.70 380.20 375.50 380.20 0.0M
2022-01-19 374.50 380.95 374.50 376.00 0.0M
2022-01-18 383.25 383.25 379.30 379.30 0.0M
2022-01-17 386.35 388.10 386.35 387.20 0.0M
2022-01-14 384.50 385.40 380.50 384.70 0.0M
2022-01-13 394.00 395.05 390.95 392.70 0.0M
2022-01-12 393.75 394.70 392.50 394.70 0.0M
2022-01-11 388.20 390.85 384.90 390.85 0.0M
2022-01-10 388.50 388.50 377.35 379.75 0.0M
2022-01-07 390.75 392.70 381.80 387.85 0.0M
2022-01-06 391.75 392.40 389.25 392.40 0.0M
2022-01-05 402.60 403.15 401.15 401.15 0.0M
2022-01-04 410.60 410.90 402.80 402.80 0.0M
2022-01-03 407.55 408.50 405.00 407.80 0.0M