Amundi Index Solutions - AMUNDI STOXX EUROPE 600 ESG - UCITS ETF DR - EUR (C)

C6E
🏛️ france →
137.36
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
2021-12-31 111.50 111.50 110.67 110.81 0.0M
2021-12-30 111.03 111.31 110.99 111.14 0.0M
2021-12-29 111.13 111.32 110.75 110.93 0.0M
2021-12-28 110.73 111.43 110.73 111.23 0.0M
2021-12-27 109.37 110.42 109.37 110.42 0.0M
2021-12-24 110.32 110.41 109.82 109.82 0.0M
2021-12-23 108.99 109.81 108.99 109.74 0.0M
2021-12-22 107.98 108.81 107.80 108.81 0.0M
2021-12-21 107.20 107.68 106.97 107.68 0.0M
2021-12-20 105.21 106.18 105.00 106.07 0.0M
2021-12-17 108.02 108.11 107.21 107.64 0.0M
2021-12-16 108.52 108.76 108.00 108.15 0.0M
2021-12-15 107.03 107.18 106.83 106.94 0.0M
2021-12-14 108.11 108.11 106.66 106.66 0.0M
2021-12-13 108.23 108.76 107.50 107.55 0.0M
2021-12-10 107.99 108.04 107.86 108.01 0.0M
2021-12-09 108.77 108.77 108.23 108.34 0.0M
2021-12-08 109.14 109.55 108.38 108.38 0.0M
2021-12-07 107.68 109.13 107.68 109.13 0.0M
2021-12-06 105.86 106.53 105.37 106.52 0.0M
2021-12-03 106.44 106.44 104.83 104.83 0.0M
2021-12-02 105.91 106.02 105.05 105.66 0.0M
2021-12-01 106.06 107.16 105.80 107.02 0.0M
2021-11-30 105.11 106.00 104.50 104.96 0.0M
2021-11-29 106.52 106.78 106.00 106.16 0.0M
2021-11-26 105.75 106.79 105.20 105.20 0.0M
2021-11-25 109.30 109.44 109.06 109.40 0.0M
2021-11-24 109.26 109.26 108.20 108.95 0.0M
2021-11-23 109.35 109.40 108.55 108.90 0.0M
2021-11-22 110.80 110.80 110.21 110.21 0.0M
2021-11-19 111.10 111.10 110.26 110.37 0.0M
2021-11-18 111.24 111.34 110.64 110.74 0.0M
2021-11-17 111.12 111.33 111.12 111.28 0.0M
2021-11-16 111.21 111.32 111.08 111.17 0.0M
2021-11-15 110.56 110.95 110.56 110.95 0.0M
2021-11-12 110.27 110.54 110.14 110.54 0.0M
2021-11-11 109.53 110.17 109.53 110.17 0.0M
2021-11-10 109.74 109.83 109.30 109.83 0.0M
2021-11-09 109.49 110.19 109.49 109.55 0.0M
2021-11-08 109.72 109.93 109.65 109.73 0.0M
2021-11-05 109.56 110.08 109.56 109.72 0.0M
2021-11-04 109.88 109.88 109.65 109.72 0.0M
2021-11-03 108.76 109.20 108.76 109.20 0.0M
2021-11-02 108.33 108.87 108.33 108.81 0.0M
2021-11-01 108.30 108.68 108.30 108.66 0.0M
2021-10-29 107.13 107.92 107.13 107.92 0.0M
2021-10-28 107.51 107.85 107.50 107.85 0.0M
2021-10-27 107.89 107.89 107.43 107.54 0.0M
2021-10-26 107.35 107.92 107.35 107.83 0.0M
2021-10-25 107.14 107.15 107.00 107.15 0.0M
2021-10-22 106.75 107.29 106.75 107.04 0.0M
2021-10-21 106.05 106.69 106.05 106.55 0.0M
2021-10-20 106.13 106.70 106.13 106.67 0.0M
2021-10-19 106.27 106.28 105.93 106.28 0.0M
2021-10-18 106.06 106.13 105.59 105.87 0.0M
2021-10-15 106.11 106.49 105.94 106.49 0.0M
2021-10-14 104.99 105.69 104.98 105.63 0.0M
2021-10-13 103.33 104.43 103.24 104.43 0.0M
2021-10-12 102.62 103.77 102.62 103.73 0.0M
2021-10-11 103.44 103.74 103.20 103.74 0.0M
2021-10-08 103.95 103.95 103.48 103.68 0.0M
2021-10-07 103.63 104.02 103.26 104.02 0.0M
2021-10-06 102.44 102.44 101.33 102.24 0.0M
2021-10-05 102.38 103.45 102.38 103.43 0.0M
2021-10-04 102.31 103.01 102.10 102.19 0.0M
2021-10-01 101.54 102.88 101.02 102.74 0.0M
2021-09-30 104.03 104.03 103.03 103.03 0.1M
2021-09-29 103.06 103.68 103.06 103.15 0.0M
2021-09-28 104.47 104.47 102.45 102.45 0.0M
2021-09-27 105.76 105.76 104.77 104.77 0.0M
2021-09-24 105.36 105.49 104.90 104.95 0.0M
2021-09-23 105.72 106.13 105.72 105.90 0.0M
2021-09-22 104.69 104.94 104.44 104.94 0.0M
2021-09-21 103.13 104.22 103.13 103.91 0.0M
2021-09-20 103.14 103.14 102.04 102.84 0.0M
2021-09-17 106.37 106.37 104.69 104.69 0.0M
2021-09-16 105.52 105.87 105.33 105.56 0.0M
2021-09-15 105.97 105.97 105.07 105.07 0.0M
2021-09-14 105.89 106.24 105.59 105.93 0.0M
2021-09-13 106.07 106.40 105.88 105.88 0.0M
2021-09-10 106.09 106.25 105.64 105.64 0.0M
2021-09-09 105.25 106.13 105.25 105.91 0.0M
2021-09-08 106.20 106.51 105.70 105.93 0.0M
2021-09-07 107.56 107.56 107.10 107.10 0.0M
2021-09-06 107.26 107.75 107.26 107.64 0.0M
2021-09-03 107.43 107.45 106.52 106.87 0.0M
2021-09-02 107.26 107.50 107.26 107.45 0.0M
2021-09-01 107.35 107.55 107.07 107.13 0.0M
2021-08-31 107.27 107.27 106.42 106.65 0.0M
2021-08-30 107.05 107.06 106.93 107.04 0.0M
2021-08-27 106.36 106.98 106.36 106.98 0.0M
2021-08-26 106.28 106.50 106.28 106.50 0.0M
2021-08-25 106.99 106.99 106.76 106.76 0.0M
2021-08-24 107.14 107.14 106.70 106.80 0.0M
2021-08-23 106.87 106.87 106.46 106.80 0.0M
2021-08-20 105.87 106.26 105.40 106.16 0.0M
2021-08-19 105.83 105.88 104.91 105.78 0.0M
2021-08-18 107.44 107.44 107.04 107.35 0.0M
2021-08-17 106.67 107.14 106.67 107.14 0.0M
2021-08-16 107.04 107.20 106.93 107.13 0.0M
2021-08-13 107.50 107.70 107.50 107.68 0.0M
2021-08-12 107.35 107.49 107.31 107.49 0.0M
2021-08-11 106.98 107.31 106.88 107.27 0.0M
2021-08-10 106.58 106.92 106.58 106.81 0.0M
2021-08-09 106.36 106.49 106.22 106.47 0.0M
2021-08-06 106.16 106.37 106.08 106.26 0.0M
2021-08-05 105.91 106.28 105.91 106.28 0.0M
2021-08-04 105.67 105.86 105.62 105.86 0.0M
2021-08-03 104.90 105.30 104.90 105.22 0.0M
2021-08-02 105.06 105.15 104.54 104.91 0.0M
2021-07-30 104.06 104.60 103.96 104.33 0.0M
2021-07-29 104.56 104.94 104.56 104.84 0.0M
2021-07-28 103.83 104.36 103.83 104.36 0.0M
2021-07-27 103.86 103.86 103.27 103.65 0.0M
2021-07-26 103.91 104.25 103.73 104.21 0.0M
2021-07-23 103.65 104.35 103.65 104.35 0.0M
2021-07-22 103.12 103.56 103.07 103.11 0.0M
2021-07-21 101.62 102.57 101.62 102.57 0.0M
2021-07-20 101.00 101.47 100.50 100.95 0.0M
2021-07-19 101.80 101.80 100.00 100.41 0.0M
2021-07-16 103.16 103.44 102.32 102.76 0.0M
2021-07-15 103.80 103.85 103.00 103.02 0.0M
2021-07-14 103.99 104.09 103.82 104.09 0.0M
2021-07-13 104.16 104.17 103.93 104.17 0.0M
2021-07-12 103.68 104.11 103.47 104.08 0.0M
2021-07-09 102.65 103.44 102.65 103.44 0.0M
2021-07-08 103.00 103.00 101.58 102.12 0.0M
2021-07-07 103.48 103.80 103.47 103.79 0.0M
2021-07-06 103.36 103.79 102.85 102.96 0.0M
2021-07-05 103.25 103.67 103.16 103.52 0.0M
2021-07-02 103.15 103.33 103.08 103.22 0.0M
2021-07-01 103.11 103.46 102.24 102.96 0.0M
2021-06-30 103.19 103.19 101.94 102.28 0.0M
2021-06-29 102.91 103.37 102.91 103.08 0.0M
2021-06-28 103.29 103.35 102.72 102.72 0.0M
2021-06-25 103.30 103.44 103.15 103.32 0.0M
2021-06-24 102.73 103.23 102.73 103.23 0.0M
2021-06-23 103.25 103.25 102.27 102.27 0.0M
2021-06-22 102.93 103.10 102.50 103.06 0.0M
2021-06-21 101.36 102.81 101.36 102.81 0.1M
2021-06-18 103.70 103.75 102.10 102.10 0.0M
2021-06-17 103.30 103.85 103.30 103.69 0.0M
2021-06-16 103.96 103.96 103.61 103.82 0.0M
2021-06-15 103.83 103.94 103.60 103.61 0.0M
2021-06-14 103.86 103.86 103.40 103.42 0.0M
2021-06-11 102.79 103.33 102.79 103.31 0.0M
2021-06-10 102.72 102.89 102.47 102.64 0.0M
2021-06-09 102.42 102.62 102.35 102.60 0.0M
2021-06-08 102.46 102.85 102.40 102.52 0.0M
2021-06-07 102.05 102.50 101.81 102.42 0.0M
2021-06-04 101.91 102.18 101.75 102.16 0.0M
2021-06-03 101.80 101.83 101.35 101.79 0.0M
2021-06-02 101.90 101.90 101.65 101.90 0.0M
2021-06-01 101.38 102.07 101.35 101.53 0.0M
2021-05-31 101.30 101.30 100.78 100.78 0.0M
2021-05-28 100.89 101.48 100.89 101.39 0.0M
2021-05-27 100.45 100.91 100.40 100.66 0.0M
2021-05-26 100.75 100.75 100.16 100.42 0.0M
2021-05-25 100.70 100.82 100.38 100.38 0.0M
2021-05-24 100.42 100.61 100.24 100.61 0.0M
2021-05-21 99.82 100.20 99.78 100.19 0.0M
2021-05-20 98.84 99.64 98.46 99.64 0.1M
2021-05-19 98.59 98.59 97.67 98.30 0.0M
2021-05-18 100.26 100.36 99.75 99.75 0.0M
2021-05-17 100.00 100.00 99.32 99.59 0.0M
2021-05-14 99.12 99.71 98.89 99.71 0.0M
2021-05-13 97.37 98.52 96.47 98.52 0.0M
2021-05-12 98.49 98.96 98.30 98.57 0.0M
2021-05-11 99.21 99.23 97.80 98.32 0.0M
2021-05-10 100.37 100.37 99.91 100.21 0.0M
2021-05-07 99.85 100.10 99.50 100.10 0.0M
2021-05-06 99.49 99.49 98.71 99.18 0.0M
2021-05-05 98.24 99.28 98.24 99.28 0.1M
2021-05-04 98.93 99.08 97.37 97.39 0.0M
2021-05-03 98.36 98.90 98.18 98.87 0.0M
2021-04-30 98.61 98.62 98.16 98.16 0.0M
2021-04-29 99.19 99.29 98.40 98.51 0.0M
2021-04-28 98.86 98.91 98.45 98.68 0.0M
2021-04-27 98.73 98.73 98.41 98.62 0.0M
2021-04-26 98.37 98.73 98.34 98.69 0.0M
2021-04-23 98.47 98.57 97.83 98.40 0.0M
2021-04-22 98.16 98.58 98.16 98.51 0.0M
2021-04-21 97.65 97.97 97.27 97.87 0.0M
2021-04-20 98.95 98.99 97.19 97.19 0.0M
2021-04-19 99.28 99.38 99.00 99.02 0.0M
2021-04-16 98.32 99.10 98.32 99.10 0.0M
2021-04-15 97.87 98.33 97.87 98.19 0.0M
2021-04-14 97.68 97.83 97.60 97.73 0.0M
2021-04-13 97.57 97.67 97.29 97.52 0.0M
2021-04-12 97.62 97.64 97.43 97.43 0.0M
2021-04-09 97.75 97.86 97.69 97.86 0.0M
2021-04-08 97.49 97.73 97.49 97.73 0.0M
2021-04-07 97.21 97.40 97.08 97.11 0.0M
2021-04-06 97.63 97.63 97.28 97.28 0.0M
2021-04-01 96.28 96.80 96.28 96.68 0.0M
2021-03-31 96.31 96.49 96.05 96.05 0.0M
2021-03-30 96.06 96.39 95.92 96.27 0.1M
2021-03-29 95.65 95.83 95.43 95.61 0.1M
2021-03-26 95.00 95.36 95.00 95.36 0.0M
2021-03-25 94.14 94.55 93.91 94.55 0.0M
2021-03-24 93.97 94.62 93.97 94.49 0.0M
2021-03-23 94.35 94.70 94.33 94.49 0.0M
2021-03-22 93.94 94.70 93.94 94.70 0.0M
2021-03-19 94.50 95.03 94.10 94.50 0.0M
2021-03-18 95.30 95.30 94.78 95.21 0.0M
2021-03-17 95.27 95.27 94.69 94.81 0.0M
2021-03-16 94.77 95.23 94.73 95.23 0.0M
2021-03-15 94.87 95.00 94.42 94.42 0.0M
2021-03-12 94.26 94.43 94.21 94.38 0.0M
2021-03-11 94.55 94.63 94.37 94.63 0.0M
2021-03-10 93.58 94.20 93.51 94.01 0.0M
2021-03-09 92.97 93.91 92.97 93.81 0.0M
2021-03-08 91.84 93.17 91.47 93.06 0.0M
2021-03-05 91.16 92.14 90.98 90.98 0.1M
2021-03-04 91.89 92.00 91.29 91.80 0.0M
2021-03-03 92.57 92.80 91.60 92.09 0.0M
2021-03-02 91.82 92.42 91.73 91.95 0.0M
2021-03-01 91.62 91.90 91.37 91.90 0.0M
2021-02-26 90.57 91.25 90.00 90.16 0.0M
2021-02-25 92.53 92.53 91.62 91.62 0.0M
2021-02-24 91.66 92.05 91.66 92.00 0.0M
2021-02-23 92.26 92.26 90.61 91.51 0.0M
2021-02-22 91.67 92.03 91.23 92.03 0.0M
2021-02-19 91.99 92.48 91.90 92.35 0.0M
2021-02-18 92.71 92.71 91.94 91.94 0.0M
2021-02-17 92.88 93.10 92.46 92.63 0.0M
2021-02-16 93.43 93.53 93.23 93.38 0.0M
2021-02-15 92.73 93.41 92.65 93.32 0.0M
2021-02-12 91.40 92.09 91.40 92.09 0.0M
2021-02-11 91.25 91.61 91.17 91.61 0.0M
2021-02-10 91.54 91.60 91.17 91.17 0.0M
2021-02-09 91.33 91.42 91.00 91.42 0.0M
2021-02-08 91.67 91.71 91.49 91.49 0.0M
2021-02-05 91.31 91.57 91.13 91.24 0.0M
2021-02-04 90.69 91.24 90.69 91.24 0.0M
2021-02-03 91.29 91.29 90.59 90.63 0.0M
2021-02-02 89.68 90.43 89.68 90.43 0.0M
2021-02-01 88.68 89.40 88.68 89.20 0.0M
2021-01-29 88.52 89.12 87.92 87.92 0.0M
2021-01-28 88.63 89.78 88.00 89.78 0.0M
2021-01-27 90.36 90.71 88.80 89.60 0.0M
2021-01-26 90.15 91.20 90.15 90.79 0.0M
2021-01-25 91.41 91.41 90.01 90.17 0.0M
2021-01-22 91.06 91.06 90.30 90.89 0.0M
2021-01-21 92.05 92.05 91.47 91.47 0.0M
2021-01-20 91.11 91.51 91.11 91.51 0.0M
2021-01-19 91.25 91.36 90.62 90.83 0.0M
2021-01-18 90.59 91.00 90.59 91.00 0.0M
2021-01-15 91.27 91.40 90.29 90.75 0.0M
2021-01-14 91.22 91.80 91.22 91.77 0.0M
2021-01-13 90.83 91.21 90.79 91.02 0.0M
2021-01-12 91.26 91.26 90.68 90.93 0.0M
2021-01-11 91.29 91.32 90.47 90.91 0.0M
2021-01-08 91.72 91.72 91.32 91.49 0.0M
2021-01-07 90.96 91.00 90.55 90.98 0.0M
2021-01-06 89.59 90.69 89.22 90.56 0.0M
2021-01-05 89.26 89.51 88.91 89.22 0.0M
2021-01-04 89.97 90.25 89.11 89.47 0.0M