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
2024-12-31 124.19 125.45 124.19 125.45 0.0M
2024-12-30 124.39 124.74 123.92 124.16 0.0M
2024-12-27 124.20 124.98 124.20 124.98 0.0M
2024-12-24 123.80 124.70 123.80 124.25 0.0M
2024-12-23 123.43 124.06 123.43 123.70 0.0M
2024-12-20 123.98 123.98 122.22 123.52 0.0M
2024-12-19 125.21 125.33 124.57 124.75 0.0M
2024-12-18 126.60 126.91 126.48 126.75 0.0M
2024-12-17 126.35 126.85 126.35 126.62 0.0M
2024-12-16 127.29 127.29 126.81 127.06 0.0M
2024-12-13 127.72 127.82 127.25 127.49 0.0M
2024-12-12 128.12 128.12 127.86 127.78 0.0M
2024-12-11 127.38 128.08 127.38 128.00 0.0M
2024-12-10 127.97 128.20 127.66 127.66 0.0M
2024-12-09 128.58 128.58 128.00 128.27 0.0M
2024-12-06 127.77 128.27 127.75 127.99 0.0M
2024-12-05 127.25 127.63 127.25 127.72 0.0M
2024-12-04 126.69 127.16 126.60 127.05 0.0M
2024-12-03 126.54 126.87 126.41 126.51 0.0M
2024-12-02 124.89 126.20 124.89 126.09 0.0M
2024-11-29 124.33 125.11 124.14 125.11 0.0M
2024-11-28 124.59 124.59 124.46 124.40 0.0M
2024-11-27 123.94 123.94 123.38 123.78 0.0M
2024-11-26 124.25 124.69 123.97 124.16 0.0M
2024-11-25 125.24 125.35 124.47 124.86 0.0M
2024-11-22 123.81 124.46 123.44 124.59 0.0M
2024-11-21 122.63 122.72 122.23 123.16 0.0M
2024-11-20 123.26 123.51 122.50 122.58 0.0M
2024-11-19 123.67 123.67 121.44 122.64 0.0M
2024-11-18 123.36 123.36 122.55 123.15 0.0M
2024-11-15 123.52 123.89 123.24 123.24 0.0M
2024-11-14 123.17 124.41 123.17 124.41 0.0M
2024-11-13 122.78 123.40 122.47 123.37 0.0M
2024-11-12 124.40 124.54 123.08 122.98 0.0M
2024-11-11 125.38 125.94 125.38 125.53 0.0M
2024-11-08 125.25 125.25 123.88 124.30 0.0M
2024-11-07 124.67 125.57 124.64 125.17 0.0M
2024-11-06 126.45 127.56 124.18 124.41 0.0M
2024-11-05 125.23 125.39 124.77 125.09 0.0M
2024-11-04 125.57 125.82 125.16 125.16 0.0M
2024-11-01 124.56 125.70 124.48 125.70 0.0M
2024-10-31 124.95 125.15 123.95 124.26 0.0M
2024-10-30 126.86 126.86 125.56 125.76 0.0M
2024-10-29 128.47 128.55 127.37 127.37 0.0M
2024-10-28 128.00 128.25 127.24 128.17 0.0M
2024-10-25 127.32 127.61 127.24 127.42 0.0M
2024-10-24 127.82 128.24 127.52 127.52 0.0M
2024-10-23 127.79 128.06 127.36 127.38 0.0M
2024-10-22 128.17 128.22 127.16 127.82 0.0M
2024-10-21 129.00 129.13 128.18 128.15 0.0M
2024-10-18 128.69 129.23 128.69 128.84 0.0M
2024-10-17 127.89 129.10 127.89 128.76 0.0M
2024-10-16 127.52 128.13 127.39 128.13 0.0M
2024-10-15 129.45 129.45 128.15 128.15 0.0M
2024-10-14 128.37 129.04 128.28 129.04 0.0M
2024-10-11 127.60 128.38 127.60 128.35 0.0M
2024-10-10 128.20 128.20 127.34 127.68 0.0M
2024-10-09 127.00 127.75 127.00 127.84 0.0M
2024-10-08 126.43 127.15 126.43 126.97 0.0M
2024-10-07 127.72 127.92 126.97 127.59 0.0M
2024-10-04 126.90 127.33 126.86 127.38 0.0M
2024-10-03 127.73 127.73 126.72 126.82 0.0M
2024-10-02 128.40 128.52 127.75 128.13 0.0M
2024-10-01 129.12 129.35 127.89 128.08 0.0M
2024-09-30 129.73 130.02 128.59 128.59 0.0M
2024-09-27 129.79 130.03 129.73 130.20 0.0M
2024-09-26 129.03 129.72 129.03 129.52 0.0M
2024-09-25 127.17 127.83 127.17 127.63 0.0M
2024-09-24 127.94 127.98 127.47 127.52 0.0M
2024-09-23 126.42 126.77 126.28 126.75 0.0M
2024-09-20 127.97 127.97 126.36 126.34 0.0M
2024-09-19 127.91 128.37 127.73 128.37 0.0M
2024-09-18 127.12 127.12 126.56 126.57 0.0M
2024-09-17 127.36 127.71 127.25 127.31 0.0M
2024-09-16 126.54 127.03 126.54 126.66 0.0M
2024-09-13 126.37 126.87 126.34 126.87 0.0M
2024-09-12 126.36 126.37 125.81 125.95 0.0M
2024-09-11 125.25 125.48 124.64 124.92 0.0M
2024-09-10 125.22 125.88 124.76 124.97 0.0M
2024-09-09 125.22 125.63 125.21 125.63 0.0M
2024-09-06 125.63 125.92 124.58 124.58 0.0M
2024-09-05 126.33 126.72 126.25 125.97 0.0M
2024-09-04 126.50 126.78 126.47 126.58 0.0M
2024-09-03 129.33 129.33 127.87 128.00 0.0M
2024-09-02 129.00 129.13 128.46 129.13 0.0M
2024-08-30 128.94 129.43 128.94 129.01 0.0M
2024-08-29 128.03 128.90 128.03 128.88 0.0M
2024-08-28 127.75 128.07 127.63 127.76 0.0M
2024-08-27 127.49 127.53 127.26 127.32 0.0M
2024-08-26 127.20 127.37 127.17 127.24 0.0M
2024-08-23 126.66 127.33 126.66 127.24 0.0M
2024-08-22 126.47 127.74 126.38 126.38 0.1M
2024-08-21 125.89 126.23 125.89 126.26 0.0M
2024-08-20 126.42 126.65 125.75 125.75 0.0M
2024-08-19 125.49 126.29 125.49 125.83 0.0M
2024-08-16 125.50 125.70 125.32 125.40 0.0M
2024-08-15 123.95 125.25 123.90 125.28 0.0M
2024-08-14 123.44 123.57 123.20 123.54 0.0M
2024-08-13 122.71 122.98 122.33 122.98 0.0M
2024-08-12 122.75 122.89 122.25 122.16 0.0M
2024-08-09 121.96 122.73 121.93 122.39 0.0M
2024-08-08 120.68 121.61 120.22 121.61 0.0M
2024-08-07 120.15 121.76 120.00 121.46 0.0M
2024-08-06 120.34 120.53 118.85 119.54 0.0M
2024-08-05 118.44 119.69 117.70 119.36 0.0M
2024-08-02 123.80 123.85 121.86 121.86 0.0M
2024-08-01 126.88 126.88 125.12 125.17 0.0M
2024-07-31 127.40 127.64 127.01 127.06 0.0M
2024-07-30 125.93 126.53 125.78 126.11 0.0M
2024-07-29 126.36 126.53 126.08 125.64 0.0M
2024-07-26 124.97 125.93 124.82 125.93 0.0M
2024-07-25 124.49 124.87 123.88 124.85 0.0M
2024-07-24 125.59 126.03 125.56 125.77 0.0M
2024-07-23 126.55 127.20 126.41 126.61 0.0M
2024-07-22 125.79 126.61 125.79 126.36 0.0M
2024-07-19 125.41 125.57 125.17 125.17 0.0M
2024-07-18 126.76 126.99 126.18 125.98 0.0M
2024-07-17 126.51 126.71 125.96 126.32 0.0M
2024-07-16 126.75 127.09 126.59 127.04 0.0M
2024-07-15 128.25 128.60 127.41 127.36 0.0M
2024-07-12 127.90 128.87 127.67 128.72 0.0M
2024-07-11 127.23 127.68 127.23 127.57 0.0M
2024-07-10 125.78 126.63 125.78 126.78 0.0M
2024-07-09 126.11 126.64 125.53 125.47 0.0M
2024-07-08 126.50 127.33 126.50 126.73 0.0M
2024-07-05 127.18 127.33 126.55 126.62 0.0M
2024-07-04 126.46 126.87 126.46 126.87 0.0M
2024-07-03 125.87 126.38 125.85 126.07 0.0M
2024-07-02 125.25 125.32 124.71 125.27 0.0M
2024-07-01 127.25 127.25 125.90 125.98 0.0M
2024-06-28 126.28 126.28 125.56 125.56 0.0M
2024-06-27 126.26 126.38 125.86 125.86 0.0M
2024-06-26 127.56 127.72 126.37 126.37 0.0M
2024-06-25 127.02 127.18 126.92 127.13 0.0M
2024-06-24 126.41 127.67 126.41 127.47 0.0M
2024-06-21 126.86 126.97 126.00 126.33 0.0M
2024-06-20 126.20 127.31 126.20 127.31 0.0M
2024-06-19 126.25 126.25 126.06 126.06 0.0M
2024-06-18 126.34 126.34 125.97 126.31 0.0M
2024-06-17 125.76 125.85 124.95 125.53 0.0M
2024-06-14 126.74 126.74 125.19 125.40 0.0M
2024-06-13 127.87 127.87 126.47 126.56 0.0M
2024-06-12 127.14 128.46 127.14 128.18 0.0M
2024-06-11 128.12 128.12 126.78 126.78 0.0M
2024-06-10 127.62 127.90 127.24 127.90 0.0M
2024-06-07 128.80 128.80 128.03 128.41 0.0M
2024-06-06 128.39 128.87 128.39 128.66 0.0M
2024-06-05 127.36 128.10 127.14 127.96 0.0M
2024-06-04 126.86 126.86 126.00 126.57 0.0M
2024-06-03 127.50 127.50 126.96 127.04 0.0M
2024-05-31 126.27 126.70 126.20 126.46 0.0M
2024-05-30 125.32 126.10 125.31 126.23 0.0M
2024-05-29 126.40 126.40 125.31 125.43 0.0M
2024-05-28 127.60 127.60 126.72 126.72 0.0M
2024-05-27 127.07 127.41 127.06 127.44 0.0M
2024-05-24 126.43 127.12 126.25 127.12 0.0M
2024-05-23 127.54 127.68 127.13 127.34 0.0M
2024-05-22 127.36 127.42 127.07 127.28 0.0M
2024-05-21 127.62 127.68 127.10 127.62 0.0M
2024-05-20 127.68 127.94 127.68 127.89 0.0M
2024-05-17 127.45 127.67 127.16 127.32 0.0M
2024-05-16 128.08 128.18 127.36 127.36 0.0M
2024-05-15 127.23 127.77 126.97 127.76 0.0M
2024-05-14 126.56 126.87 126.51 126.87 0.0M
2024-05-13 126.67 126.67 126.45 126.63 0.0M
2024-05-10 126.20 126.60 126.20 126.50 0.0M
2024-05-09 125.11 125.48 124.86 125.48 0.0M
2024-05-08 124.88 125.00 124.83 124.98 0.0M
2024-05-07 123.64 124.61 123.64 124.61 0.0M
2024-05-06 122.75 123.12 122.75 123.06 0.0M
2024-05-03 122.14 122.50 122.14 122.50 0.0M
2024-05-02 122.71 122.71 121.81 121.83 0.0M
2024-04-30 122.80 122.90 122.00 122.34 0.0M
2024-04-29 123.24 123.24 122.86 122.76 0.0M
2024-04-26 122.04 122.75 121.91 122.64 0.0M
2024-04-25 121.72 121.72 120.51 121.08 0.0M
2024-04-24 122.57 122.57 122.37 121.64 0.0M
2024-04-23 121.59 122.23 121.59 122.30 0.0M
2024-04-22 120.75 120.84 120.28 120.84 0.0M
2024-04-19 119.28 119.82 119.28 119.77 0.0M
2024-04-18 119.97 120.10 119.90 120.06 0.0M
2024-04-17 119.77 120.46 119.77 119.80 0.0M
2024-04-16 119.93 120.14 119.35 119.56 0.0M
2024-04-15 121.51 122.04 121.32 121.32 0.0M
2024-04-12 122.21 122.36 121.00 121.04 0.0M
2024-04-11 121.60 121.60 121.00 121.07 0.0M
2024-04-10 122.14 122.25 120.87 121.52 0.0M
2024-04-09 121.91 122.13 121.30 121.40 0.0M
2024-04-08 121.37 121.74 121.37 122.03 0.0M
2024-04-05 121.21 121.44 120.88 121.41 0.0M
2024-04-04 122.58 122.71 122.43 122.67 0.0M
2024-04-03 122.23 122.52 122.00 122.45 0.0M
2024-04-02 123.99 123.99 122.02 122.17 0.0M
2024-03-28 123.45 123.68 123.35 123.35 0.0M
2024-03-27 123.00 123.17 122.94 123.06 0.0M
2024-03-26 122.57 122.99 122.44 122.86 0.0M
2024-03-25 122.71 122.81 122.19 122.70 0.0M
2024-03-22 122.51 122.81 122.50 122.65 0.0M
2024-03-21 122.62 122.71 122.10 122.71 0.0M
2024-03-20 121.21 121.59 121.21 121.45 0.0M
2024-03-19 121.12 121.47 121.06 121.49 0.0M
2024-03-18 121.81 121.81 121.22 121.31 0.0M
2024-03-15 121.95 122.47 121.81 121.81 0.0M
2024-03-14 122.52 122.68 122.06 122.06 0.0M
2024-03-13 122.22 122.47 122.21 122.21 0.0M
2024-03-12 121.64 122.06 121.43 122.15 0.0M
2024-03-11 120.86 120.95 120.54 120.94 0.0M
2024-03-08 121.38 121.66 121.31 121.31 0.0M
2024-03-07 119.75 121.52 119.75 121.52 0.0M
2024-03-06 119.36 119.84 119.36 119.83 0.0M
2024-03-05 119.46 119.70 119.43 119.43 0.0M
2024-03-04 120.00 120.00 119.59 119.89 0.0M
2024-03-01 119.61 119.71 119.32 119.76 0.0M
2024-02-29 119.43 119.43 118.96 118.96 0.0M
2024-02-28 119.33 119.43 118.90 119.03 0.0M
2024-02-27 119.30 119.43 119.22 119.46 0.0M
2024-02-26 119.55 119.55 119.29 119.18 0.0M
2024-02-23 119.32 119.68 119.12 119.55 0.0M
2024-02-22 119.24 119.33 118.69 119.17 0.0M
2024-02-21 118.17 118.23 117.91 117.96 0.0M
2024-02-20 118.11 118.30 118.00 118.26 0.0M
2024-02-19 117.85 118.28 117.85 118.28 0.0M
2024-02-16 117.82 118.21 117.82 118.21 0.0M
2024-02-15 117.03 117.42 117.03 117.24 0.0M
2024-02-14 115.95 116.39 115.86 116.34 0.0M
2024-02-13 116.66 116.66 115.45 115.85 0.0M
2024-02-12 116.59 116.74 116.59 116.89 0.0M
2024-02-09 116.57 116.76 116.20 116.51 0.0M
2024-02-08 116.69 117.04 116.69 116.49 0.0M
2024-02-07 117.07 117.07 116.72 116.72 0.0M
2024-02-06 116.89 116.95 116.78 116.90 0.0M
2024-02-05 116.37 116.60 116.23 116.23 0.0M
2024-02-02 116.99 117.12 116.12 116.20 0.0M
2024-02-01 116.27 116.51 116.18 116.18 0.0M
2024-01-31 116.92 116.92 116.68 116.73 0.0M
2024-01-30 116.77 116.85 116.70 116.68 0.0M
2024-01-29 116.30 116.50 116.02 116.50 0.0M
2024-01-26 115.30 116.29 115.30 116.29 0.0M
2024-01-25 114.33 114.84 114.27 114.84 0.0M
2024-01-24 114.19 114.64 114.10 114.57 0.0M
2024-01-23 113.77 113.77 113.19 113.22 0.0M
2024-01-22 113.22 113.56 113.19 113.56 0.0M
2024-01-19 113.29 113.30 112.92 112.58 0.0M
2024-01-18 112.27 112.71 112.27 112.78 0.0M
2024-01-17 112.06 112.06 111.71 112.02 0.0M
2024-01-16 112.62 113.29 112.62 113.29 0.0M
2024-01-15 114.07 114.07 113.53 113.53 0.0M
2024-01-12 113.81 114.28 113.81 114.02 0.0M
2024-01-11 114.80 114.90 114.14 113.17 0.0M
2024-01-10 114.00 114.33 114.00 114.15 0.0M
2024-01-09 114.47 114.54 114.08 114.30 0.0M
2024-01-08 113.91 114.55 113.71 114.55 0.0M
2024-01-05 113.49 114.11 112.81 113.95 0.0M
2024-01-04 113.91 114.11 113.61 114.31 0.0M
2024-01-03 114.62 114.62 113.36 113.44 0.0M
2024-01-02 115.05 115.35 113.97 114.47 0.0M