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
2023-12-29 399.95 400.55 396.30 396.30 0.0M
2023-12-28 400.95 401.10 399.75 399.75 0.0M
2023-12-27 400.20 400.20 398.55 398.55 0.0M
2023-12-22 395.15 398.20 395.05 397.10 0.0M
2023-12-21 394.20 396.30 393.95 394.70 0.0M
2023-12-20 397.35 398.85 396.45 397.80 0.0M
2023-12-19 395.65 397.35 395.50 396.95 0.0M
2023-12-18 393.30 394.75 392.80 394.65 0.0M
2023-12-15 392.65 394.00 392.30 394.00 0.0M
2023-12-14 393.35 394.05 391.00 391.00 0.0M
2023-12-13 387.30 388.10 387.05 387.65 0.0M
2023-12-12 384.30 385.45 383.85 385.00 0.0M
2023-12-11 379.40 381.90 379.40 381.30 0.0M
2023-12-08 377.65 379.35 375.60 379.25 0.0M
2023-12-07 373.70 377.85 373.50 377.85 0.0M
2023-12-06 377.45 377.50 375.10 375.10 0.0M
2023-12-05 372.90 376.75 371.65 375.20 0.0M
2023-12-04 376.90 377.65 371.45 372.50 0.0M
2023-12-01 376.65 377.70 374.75 377.20 0.0M
2023-11-30 379.25 380.05 375.00 375.25 0.0M
2023-11-29 378.85 382.40 378.55 378.80 0.0M
2023-11-28 376.55 379.15 376.25 379.15 0.0M
2023-11-27 377.10 378.65 377.00 378.35 0.0M
2023-11-24 378.50 379.35 377.50 377.95 0.0M
2023-11-23 379.55 379.75 379.05 379.15 0.0M
2023-11-22 376.85 381.15 376.35 379.30 0.0M
2023-11-21 379.70 379.70 373.40 376.50 0.0M
2023-11-20 374.75 377.95 374.75 377.95 0.0M
2023-11-17 374.50 375.75 373.70 373.85 0.0M
2023-11-16 373.70 374.30 372.85 373.30 0.0M
2023-11-15 375.50 382.90 375.45 376.15 0.0M
2023-11-14 367.40 377.80 367.40 374.20 0.0M
2023-11-13 366.30 367.30 366.00 367.30 0.0M
2023-11-10 360.00 364.00 359.05 364.00 0.0M
2023-11-09 362.75 363.70 362.15 363.65 0.0M
2023-11-08 362.10 363.35 361.80 361.80 0.0M
2023-11-07 358.10 363.15 357.80 363.15 0.0M
2023-11-06 358.40 359.05 358.40 359.05 0.0M
2023-11-03 352.55 358.25 352.05 358.25 0.0M
2023-11-02 349.10 352.65 349.10 352.50 0.0M
2023-11-01 340.45 345.05 340.25 343.95 0.0M
2023-10-31 338.15 339.75 337.30 339.75 0.0M
2023-10-30 338.85 340.00 337.50 338.55 0.0M
2023-10-27 336.60 339.50 336.50 338.15 0.0M
2023-10-26 336.65 340.20 336.35 336.35 0.0M
2023-10-25 347.35 347.40 344.10 344.70 0.0M
2023-10-24 348.70 349.85 347.15 348.70 0.0M
2023-10-23 346.25 347.35 342.10 347.35 0.0M
2023-10-20 349.05 350.00 345.70 345.70 0.0M
2023-10-19 353.60 355.30 352.80 353.80 0.0M
2023-10-18 357.35 357.80 355.65 356.40 0.0M
2023-10-17 359.50 360.05 355.75 359.40 0.0M
2023-10-16 356.95 360.50 355.20 360.50 0.0M
2023-10-13 361.00 361.15 357.00 357.25 0.0M
2023-10-12 363.30 363.90 361.90 363.20 0.0M
2023-10-11 360.10 362.10 360.00 360.45 0.0M
2023-10-10 358.15 361.80 357.55 361.80 0.0M
2023-10-09 353.15 354.25 351.90 353.70 0.0M
2023-10-06 349.55 351.85 344.60 351.85 0.0M
2023-10-05 350.35 351.55 346.35 346.80 0.0M
2023-10-04 343.40 349.00 343.25 349.00 0.0M
2023-10-03 351.85 352.05 346.15 346.15 0.0M
2023-10-02 351.65 352.95 349.20 352.95 0.0M
2023-09-29 350.55 353.85 350.35 351.45 0.0M
2023-09-28 346.45 348.80 344.65 348.80 0.0M
2023-09-27 347.05 347.50 344.30 346.10 0.0M
2023-09-26 347.95 349.65 346.00 346.50 0.0M
2023-09-25 350.50 350.50 347.40 350.05 0.0M
2023-09-22 350.05 352.60 349.95 352.60 0.0M
2023-09-21 355.00 355.00 351.00 351.70 0.0M
2023-09-20 360.75 362.05 360.30 360.30 0.0M
2023-09-19 361.65 362.25 358.20 359.10 0.0M
2023-09-18 361.95 362.65 360.10 362.65 0.0M
2023-09-15 368.60 368.90 361.90 362.30 0.0M
2023-09-14 366.55 367.85 364.90 367.85 0.0M
2023-09-13 363.35 366.10 362.30 366.10 0.0M
2023-09-12 367.95 367.95 365.30 365.30 0.0M
2023-09-11 365.25 366.65 364.40 366.00 0.0M
2023-09-08 364.10 365.40 362.05 365.40 0.0M
2023-09-07 364.45 364.45 360.65 362.70 0.0M
2023-09-06 367.85 368.60 365.70 365.90 0.0M
2023-09-05 367.95 369.35 367.15 368.90 0.0M
2023-09-04 369.80 370.15 369.00 369.10 0.0M
2023-09-01 368.50 372.00 368.00 368.75 0.0M
2023-08-31 368.15 370.85 367.50 368.85 0.0M
2023-08-30 365.65 368.00 364.75 367.35 0.0M
2023-08-29 359.20 364.90 357.60 364.90 0.0M
2023-08-28 355.65 359.05 355.65 356.90 0.0M
2023-08-25 351.60 356.40 350.00 352.50 0.0M
2023-08-24 365.30 365.75 355.70 355.70 0.0M
2023-08-23 356.40 360.25 355.00 360.25 0.0M
2023-08-22 355.85 358.05 355.00 356.40 0.0M
2023-08-21 349.65 352.40 349.65 351.75 0.0M
2023-08-18 349.80 349.80 346.70 347.80 0.0M
2023-08-17 355.00 355.05 352.40 352.55 0.0M
2023-08-16 358.05 358.85 357.05 357.65 0.0M
2023-08-15 362.10 362.10 360.10 359.60 0.0M
2023-08-14 357.05 361.10 356.70 360.25 0.0M
2023-08-11 360.65 360.65 356.75 356.75 0.0M
2023-08-10 361.45 365.45 361.30 362.65 0.0M
2023-08-09 365.40 365.40 358.90 359.75 0.0M
2023-08-08 364.70 364.70 360.40 361.20 0.0M
2023-08-07 364.60 365.30 363.35 363.75 0.0M
2023-08-04 366.75 368.50 365.50 367.80 0.0M
2023-08-03 364.50 365.95 363.15 365.95 0.0M
2023-08-02 370.85 371.75 366.60 367.20 0.0M
2023-08-01 374.65 374.95 372.45 374.10 0.0M
2023-07-31 374.65 376.00 373.95 374.80 0.0M
2023-07-28 370.20 375.35 370.20 375.35 0.0M
2023-07-27 371.95 375.95 371.95 374.95 0.0M
2023-07-26 370.60 370.60 367.15 368.15 0.0M
2023-07-25 368.65 370.25 368.65 370.25 0.0M
2023-07-24 368.20 369.20 366.70 367.50 0.0M
2023-07-21 369.65 371.20 369.30 369.30 0.0M
2023-07-20 374.85 375.20 371.75 373.10 0.0M
2023-07-19 378.00 379.10 377.45 379.10 0.0M
2023-07-18 374.35 374.35 372.60 373.45 0.0M
2023-07-17 371.35 373.35 370.90 373.35 0.0M
2023-07-14 371.60 374.50 371.25 373.65 0.0M
2023-07-13 366.70 369.35 366.70 368.55 0.0M
2023-07-12 361.25 366.65 361.25 364.65 0.0M
2023-07-11 359.85 360.35 358.35 359.15 0.0M
2023-07-10 357.40 359.30 357.40 358.90 0.0M
2023-07-07 359.60 361.25 359.60 360.60 0.0M
2023-07-06 361.35 361.95 357.55 358.35 0.0M
2023-07-05 361.65 364.15 360.65 363.45 0.0M
2023-07-04 362.95 363.25 362.90 363.20 0.0M
2023-07-03 362.70 363.75 362.00 362.25 0.0M
2023-06-30 357.60 362.70 357.60 362.00 0.0M
2023-06-29 357.70 359.10 355.80 357.20 0.0M
2023-06-28 355.65 359.10 355.55 358.35 0.0M
2023-06-27 352.40 353.90 352.00 353.90 0.0M
2023-06-26 356.00 357.60 354.60 355.05 0.0M
2023-06-23 358.00 358.30 355.10 355.10 0.0M
2023-06-22 353.90 357.25 353.50 357.25 0.0M
2023-06-21 359.35 360.00 354.40 355.45 0.0M
2023-06-20 359.30 360.55 358.30 358.35 0.0M
2023-06-19 360.75 360.90 359.75 359.80 0.0M
2023-06-16 362.45 365.00 362.00 362.00 0.0M
2023-06-15 358.15 361.05 356.35 361.05 0.0M
2023-06-14 356.25 358.75 355.30 358.75 0.0M
2023-06-13 355.45 357.65 353.65 355.70 0.0M
2023-06-12 348.90 350.25 348.90 350.25 0.0M
2023-06-09 346.20 350.90 345.65 347.95 0.0M
2023-06-08 341.35 346.20 341.00 346.20 0.0M
2023-06-07 347.90 350.55 345.95 346.30 0.0M
2023-06-06 348.65 348.65 347.25 348.05 0.0M
2023-06-05 347.45 350.90 347.05 350.90 0.0M
2023-06-02 346.85 348.70 345.65 348.30 0.0M
2023-06-01 341.75 344.05 341.35 344.05 0.0M
2023-05-31 342.35 343.20 340.50 340.50 0.0M
2023-05-30 344.10 347.20 344.10 345.50 0.0M
2023-05-29 344.50 344.50 343.65 343.60 0.0M
2023-05-26 333.55 340.45 333.00 340.30 0.0M
2023-05-25 330.80 333.15 330.50 332.65 0.0M
2023-05-24 327.10 327.10 323.50 324.75 0.0M
2023-05-23 331.75 331.90 329.85 330.65 0.0M
2023-05-22 330.35 332.05 330.30 332.05 0.0M
2023-05-19 331.55 332.10 330.30 330.30 0.0M
2023-05-18 325.00 329.65 325.00 329.70 0.0M
2023-05-17 321.85 322.35 321.35 322.35 0.0M
2023-05-16 320.70 322.40 320.00 322.25 0.0M
2023-05-15 320.10 320.30 319.00 319.85 0.0M
2023-05-12 321.05 321.35 318.90 318.90 0.0M
2023-05-11 320.05 320.80 318.60 320.25 0.0M
2023-05-10 316.25 319.55 315.00 318.90 0.0M
2023-05-09 317.10 317.10 316.00 316.50 0.0M
2023-05-08 316.95 316.95 315.80 316.45 0.0M
2023-05-05 312.00 316.05 311.80 316.05 0.0M
2023-05-04 312.80 313.10 309.85 311.30 0.0M
2023-05-03 314.25 314.80 313.95 313.95 0.0M
2023-05-02 316.75 317.65 312.50 312.70 0.0M
2023-04-28 314.05 316.00 313.60 315.10 0.0M
2023-04-27 309.00 313.05 309.00 313.05 0.0M
2023-04-26 308.30 309.00 307.15 309.00 0.0M
2023-04-25 309.55 309.55 308.00 308.00 0.0M
2023-04-24 309.95 311.45 309.40 309.50 0.0M
2023-04-21 310.95 311.20 309.70 311.20 0.0M
2023-04-20 312.20 312.90 310.25 312.05 0.0M
2023-04-19 312.05 312.55 311.10 312.55 0.0M
2023-04-18 313.55 315.85 313.55 313.80 0.0M
2023-04-17 313.65 314.00 311.85 311.85 0.0M
2023-04-14 313.65 314.85 311.60 312.45 0.0M
2023-04-13 309.25 312.35 308.55 312.15 0.0M
2023-04-12 310.70 313.95 308.75 309.60 0.0M
2023-04-11 315.65 315.65 310.65 311.00 0.0M
2023-04-06 310.35 311.25 308.65 311.10 0.0M
2023-04-05 314.55 314.70 309.85 310.85 0.0M
2023-04-04 315.40 317.40 314.50 314.75 0.0M
2023-04-03 314.05 315.45 313.25 313.55 0.0M
2023-03-31 311.45 313.90 310.90 313.90 0.0M
2023-03-30 309.05 311.35 308.85 310.95 0.0M
2023-03-29 305.40 307.15 305.10 307.10 0.0M
2023-03-28 304.85 304.85 301.10 302.05 0.0M
2023-03-27 308.20 308.25 305.45 305.85 0.0M
2023-03-24 307.00 307.00 303.35 304.30 0.0M
2023-03-23 304.95 309.90 304.95 309.00 0.0M
2023-03-22 305.15 307.55 305.15 306.75 0.0M
2023-03-21 302.20 305.10 302.20 304.05 0.0M
2023-03-20 300.00 301.60 298.25 300.25 0.0M
2023-03-17 303.45 303.45 299.80 301.30 0.0M
2023-03-16 296.70 301.10 295.00 300.45 0.0M
2023-03-15 293.40 293.60 287.95 291.25 0.0M
2023-03-14 287.25 293.85 287.25 293.35 0.0M
2023-03-13 288.90 289.80 281.30 288.40 0.0M
2023-03-10 287.55 290.40 285.80 290.40 0.0M
2023-03-09 293.20 296.65 291.90 295.45 0.0M
2023-03-08 292.40 293.70 292.30 292.55 0.0M
2023-03-07 296.70 297.40 293.80 293.80 0.0M
2023-03-06 296.60 300.00 295.75 299.40 0.0M
2023-03-03 289.55 293.15 289.40 293.10 0.0M
2023-03-02 284.55 286.05 284.55 285.70 0.0M
2023-03-01 290.65 291.45 287.25 287.25 0.0M
2023-02-28 289.40 291.10 289.20 290.45 0.0M
2023-02-27 289.70 292.00 289.45 290.05 0.0M
2023-02-24 292.20 292.20 286.90 287.40 0.0M
2023-02-23 292.60 294.35 290.25 290.25 0.0M
2023-02-22 291.00 291.45 289.65 290.80 0.0M
2023-02-21 296.00 296.00 292.15 292.15 0.0M
2023-02-20 297.50 298.25 296.85 297.45 0.0M
2023-02-17 297.50 297.95 295.35 295.35 0.0M
2023-02-16 306.75 306.75 301.35 303.90 0.0M
2023-02-15 301.05 303.05 301.05 303.05 0.0M
2023-02-14 301.30 304.30 299.00 299.00 0.0M
2023-02-13 295.85 300.70 295.85 300.70 0.0M
2023-02-10 298.10 298.65 294.80 295.95 0.0M
2023-02-09 303.45 304.95 302.05 302.05 0.0M
2023-02-08 306.50 306.70 300.65 300.65 0.0M
2023-02-07 300.55 302.15 299.60 302.15 0.0M
2023-02-06 301.95 302.60 299.30 302.15 0.0M
2023-02-03 302.60 309.20 301.10 309.20 0.0M
2023-02-02 300.95 308.00 300.95 308.00 0.0M
2023-02-01 291.05 291.95 290.65 291.55 0.0M
2023-01-31 287.80 290.25 286.05 290.25 0.0M
2023-01-30 291.30 291.30 287.85 289.60 0.0M
2023-01-27 288.95 292.75 288.90 292.75 0.0M
2023-01-26 286.70 290.20 286.20 287.40 0.0M
2023-01-25 284.80 284.80 279.35 281.90 0.0M
2023-01-24 286.50 286.80 284.40 286.15 0.0M
2023-01-23 281.25 287.10 280.00 286.30 0.0M
2023-01-20 274.50 277.25 273.55 277.25 0.0M
2023-01-19 275.55 275.55 271.70 272.10 0.0M
2023-01-18 279.90 281.80 277.40 277.40 0.0M
2023-01-17 277.75 280.30 277.35 278.85 0.0M
2023-01-16 278.40 279.00 276.95 278.40 0.0M
2023-01-13 276.60 277.05 274.00 275.80 0.0M
2023-01-12 275.25 276.40 272.25 274.70 0.0M
2023-01-11 270.60 273.45 270.60 273.05 0.0M
2023-01-10 268.30 270.25 266.80 268.70 0.0M
2023-01-09 267.45 273.10 267.45 273.00 0.0M
2023-01-06 260.10 265.00 259.00 264.25 0.0M
2023-01-05 263.25 264.75 260.15 260.85 0.0M
2023-01-04 264.40 265.25 261.75 265.25 0.0M
2023-01-03 266.35 267.80 261.70 261.70 0.0M
2023-01-02 265.20 269.90 265.20 269.90 0.0M