Amundi MSCI China Tech UCITS ETF EUR

CC1
🏛️ france →
305.45
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
2023-12-29 217.10 217.65 215.90 216.95 0.0M
2023-12-28 214.40 216.95 214.40 216.70 0.0M
2023-12-27 206.00 207.35 205.60 205.90 0.0M
2023-12-22 207.60 208.70 207.15 208.85 0.0M
2023-12-21 210.10 211.40 210.10 210.35 0.0M
2023-12-20 208.20 208.20 207.70 207.50 0.0M
2023-12-19 210.20 212.70 210.00 212.65 0.0M
2023-12-18 212.00 212.00 209.20 210.00 0.0M
2023-12-15 213.40 215.00 212.80 214.90 0.0M
2023-12-14 213.15 214.85 212.45 214.70 0.0M
2023-12-13 214.55 214.75 213.60 213.35 0.0M
2023-12-12 218.05 218.05 217.00 216.40 0.0M
2023-12-11 217.60 218.80 217.60 219.45 0.0M
2023-12-08 217.45 217.45 217.00 216.95 0.0M
2023-12-07 216.15 217.20 216.15 216.80 0.0M
2023-12-06 216.35 217.45 216.35 218.00 0.0M
2023-12-05 215.35 215.35 213.00 213.80 0.0M
2023-12-04 216.95 217.50 216.20 217.05 0.0M
2023-12-01 217.40 218.15 217.10 217.55 0.0M
2023-11-30 218.00 219.60 218.00 219.60 0.0M
2023-11-29 220.70 220.70 219.40 218.75 0.0M
2023-11-28 223.05 223.05 222.80 222.25 0.0M
2023-11-27 222.85 224.40 222.85 223.30 0.0M
2023-11-24 227.00 227.00 225.50 227.00 0.0M
2023-11-23 231.00 231.00 230.15 230.65 0.0M
2023-11-22 227.70 228.90 227.50 228.05 0.0M
2023-11-21 229.30 230.40 229.30 229.55 0.0M
2023-11-20 231.35 235.25 231.35 235.25 0.0M
2023-11-17 228.70 230.45 228.70 230.70 0.0M
2023-11-16 231.50 231.50 231.50 228.70 0.0M
2023-11-15 234.75 238.20 234.75 239.35 0.0M
2023-11-14 230.95 231.75 230.95 234.00 0.0M
2023-11-13 232.30 233.75 232.30 233.60 0.0M
2023-11-10 230.50 230.50 229.25 229.65 0.0M
2023-11-09 235.20 235.20 235.20 233.55 0.0M
2023-11-08 234.80 234.95 234.10 234.35 0.0M
2023-11-07 234.90 235.00 234.35 234.45 0.0M
2023-11-06 237.20 237.20 234.80 234.80 0.0M
2023-11-03 228.30 228.30 228.30 229.20 0.0M
2023-11-02 222.75 224.35 222.75 224.60 0.0M
2023-11-01 223.50 224.55 223.50 224.35 0.0M
2023-10-31 225.25 225.25 223.85 223.85 0.0M
2023-10-30 228.85 228.85 228.55 226.70 0.0M
2023-10-27 225.40 225.75 225.25 223.25 0.0M
2023-10-26 220.70 222.00 220.50 222.05 0.0M
2023-10-25 220.35 221.45 219.40 221.45 0.0M
2023-10-24 217.65 226.00 216.95 225.45 0.0M
2023-10-23 220.00 220.00 217.20 218.15 0.0M
2023-10-20 223.85 223.85 221.60 221.80 0.0M
2023-10-19 225.55 225.55 224.30 224.90 0.0M
2023-10-18 230.05 230.05 227.30 227.25 0.0M
2023-10-17 233.25 233.35 233.25 232.15 0.0M
2023-10-16 232.35 233.75 231.20 234.25 0.0M
2023-10-13 237.70 237.70 236.15 236.55 0.0M
2023-10-12 241.00 241.35 240.90 239.20 0.0M
2023-10-11 237.45 240.95 237.45 240.95 0.0M
2023-10-10 235.05 236.75 235.05 237.85 0.0M
2023-10-09 235.55 235.55 235.55 233.95 0.0M
2023-10-06 233.90 234.95 233.75 234.95 0.0M
2023-10-05 233.00 233.00 232.45 231.80 0.0M
2023-10-04 232.10 232.10 232.10 232.25 0.0M
2023-10-03 236.25 236.60 234.60 235.25 0.0M
2023-10-02 238.55 238.85 238.50 237.65 0.0M
2023-09-29 239.25 240.00 238.15 238.25 0.0M
2023-09-28 235.70 235.70 234.00 234.80 0.0M
2023-09-27 235.85 235.85 235.10 235.70 0.0M
2023-09-26 233.50 233.50 233.00 233.55 0.0M
2023-09-25 235.15 235.65 234.35 235.65 0.0M
2023-09-22 236.95 238.20 236.95 237.25 0.0M
2023-09-21 231.25 231.95 229.95 230.25 0.0M
2023-09-20 234.30 235.95 234.30 235.00 0.0M
2023-09-19 238.50 238.50 235.50 235.50 0.0M
2023-09-18 240.30 240.30 238.45 239.15 0.0M
2023-09-15 242.10 242.10 238.80 238.80 0.0M
2023-09-14 239.45 239.45 238.80 242.10 0.0M
2023-09-13 241.35 241.35 241.25 241.80 0.0M
2023-09-12 244.65 245.15 244.45 244.45 0.0M
2023-09-11 242.35 245.25 242.35 243.55 0.0M
2023-09-08 241.90 241.90 239.25 239.65 0.0M
2023-09-07 245.20 245.80 241.15 241.55 0.0M
2023-09-06 249.75 250.20 249.55 250.60 0.0M
2023-09-05 250.25 251.30 250.20 251.60 0.0M
2023-09-04 253.90 253.90 252.75 252.90 0.0M
2023-09-01 248.70 255.65 247.65 254.25 0.0M
2023-08-31 246.65 246.65 245.00 248.80 0.0M
2023-08-30 250.55 250.55 247.85 247.85 0.0M
2023-08-29 249.50 252.00 249.50 252.10 0.0M
2023-08-28 243.70 244.25 243.70 247.00 0.0M
2023-08-25 242.85 242.85 241.85 241.25 0.0M
2023-08-24 244.50 244.55 242.35 242.35 0.0M
2023-08-23 238.85 241.60 238.85 241.10 0.0M
2023-08-22 243.50 243.50 241.60 242.40 0.0M
2023-08-21 241.15 242.20 240.80 241.75 0.0M
2023-08-18 248.30 248.30 244.85 244.85 0.0M
2023-08-17 253.25 254.05 251.40 252.05 0.0M
2023-08-16 250.80 251.15 248.80 249.45 0.0M
2023-08-15 256.30 256.30 251.60 252.40 0.0M
2023-08-14 256.25 258.40 256.25 257.25 0.0M
2023-08-11 262.45 262.45 256.75 257.05 0.0M
2023-08-10 267.35 268.35 266.45 267.60 0.0M
2023-08-09 268.60 268.95 265.30 265.30 0.0M
2023-08-08 268.65 269.45 267.50 268.30 0.0M
2023-08-07 276.00 276.00 271.45 271.70 0.0M
2023-08-04 276.80 276.80 275.05 276.25 0.0M
2023-08-03 272.55 276.85 271.90 277.60 0.0M
2023-08-02 268.80 271.45 268.40 268.40 0.0M
2023-08-01 276.00 277.20 274.00 274.00 0.0M
2023-07-31 279.10 280.45 276.25 278.70 0.0M
2023-07-28 275.40 278.00 274.90 277.50 0.0M
2023-07-27 266.45 268.35 266.20 268.05 0.0M
2023-07-26 264.25 268.80 263.05 268.30 0.0M
2023-07-25 265.00 269.70 265.00 265.60 0.0M
2023-07-24 252.15 263.35 251.25 262.45 0.0M
2023-07-21 255.60 257.60 255.60 255.60 0.0M
2023-07-20 256.85 256.90 255.65 256.05 0.0M
2023-07-19 256.55 258.50 256.05 258.50 0.0M
2023-07-18 257.35 259.10 257.35 257.95 0.0M
2023-07-17 260.55 261.80 258.85 260.80 0.0M
2023-07-14 267.50 267.50 264.05 264.20 0.0M
2023-07-13 267.80 268.55 267.80 268.55 0.0M
2023-07-12 264.25 267.75 264.20 267.75 0.0M
2023-07-11 264.25 265.70 263.55 264.70 0.0M
2023-07-10 262.60 264.95 262.15 264.10 0.0M
2023-07-07 259.95 262.95 259.95 261.40 0.0M
2023-07-06 265.05 265.55 261.65 261.65 0.0M
2023-07-05 268.40 268.95 265.85 267.00 0.0M
2023-07-04 271.10 272.40 270.85 272.15 0.0M
2023-07-03 269.60 271.10 268.15 269.40 0.0M
2023-06-30 266.05 267.90 266.05 267.35 0.0M
2023-06-29 263.95 264.25 262.25 263.40 0.0M
2023-06-28 263.65 265.50 262.55 264.70 0.0M
2023-06-27 264.80 265.40 263.75 264.35 0.0M
2023-06-26 261.15 262.00 261.15 261.30 0.0M
2023-06-23 262.20 264.65 260.35 260.35 0.0M
2023-06-22 263.80 265.85 263.75 264.85 0.0M
2023-06-21 267.30 269.00 266.00 266.55 0.0M
2023-06-20 276.45 277.00 273.20 274.00 0.0M
2023-06-19 277.65 280.50 277.65 278.80 0.0M
2023-06-16 280.75 282.05 278.80 280.25 0.0M
2023-06-15 278.90 281.05 278.90 279.00 0.0M
2023-06-14 270.95 273.85 269.85 273.85 0.0M
2023-06-13 265.90 273.00 265.90 272.90 0.0M
2023-06-12 270.90 270.90 268.80 270.05 0.0M
2023-06-09 269.10 269.10 268.25 268.85 0.0M
2023-06-08 268.90 268.90 268.15 268.45 0.0M
2023-06-07 266.70 269.20 266.70 267.75 0.0M
2023-06-06 265.90 268.65 264.55 266.65 0.0M
2023-06-05 266.35 266.35 263.90 263.15 0.0M
2023-06-02 261.80 265.80 261.80 263.70 0.0M
2023-06-01 257.00 260.20 256.90 259.00 0.0M
2023-05-31 258.35 259.50 255.75 256.85 0.0M
2023-05-30 261.35 262.85 258.50 258.35 0.0M
2023-05-29 262.40 263.40 260.75 262.20 0.0M
2023-05-26 261.25 264.00 259.70 264.00 0.0M
2023-05-25 266.50 266.50 260.50 260.35 0.0M
2023-05-24 266.95 267.05 263.55 263.90 0.0M
2023-05-23 270.60 271.30 269.15 269.40 0.0M
2023-05-22 275.35 277.40 274.95 276.75 0.0M
2023-05-19 272.20 274.25 272.20 274.90 0.0M
2023-05-18 275.00 276.00 274.70 275.30 0.0M
2023-05-17 272.20 272.60 268.25 271.75 0.0M
2023-05-16 273.60 275.85 273.50 275.65 0.0M
2023-05-15 275.90 278.80 275.05 278.45 0.0M
2023-05-12 270.45 271.15 268.30 268.30 0.0M
2023-05-11 275.00 278.40 274.25 274.25 0.0M
2023-05-10 277.95 277.95 275.00 277.00 0.0M
2023-05-09 279.75 281.95 279.35 281.85 0.0M
2023-05-08 281.75 283.35 281.10 281.95 0.0M
2023-05-05 273.30 276.70 273.30 276.35 0.0M
2023-05-04 271.60 274.95 270.55 273.30 0.0M
2023-05-03 263.20 264.55 261.80 261.80 0.0M
2023-05-02 266.60 268.50 262.75 262.75 0.0M
2023-04-28 269.75 269.75 268.05 268.85 0.0M
2023-04-27 264.15 267.55 264.15 266.10 0.0M
2023-04-26 262.90 263.85 262.15 263.85 0.0M
2023-04-25 262.25 262.25 260.70 261.95 0.0M
2023-04-24 264.15 265.00 262.25 262.25 0.0M
2023-04-21 267.00 267.65 264.75 264.75 0.0M
2023-04-20 270.55 271.45 270.20 271.40 0.0M
2023-04-19 270.90 271.70 268.90 271.70 0.0M
2023-04-18 272.80 273.10 271.65 272.00 0.0M
2023-04-17 271.35 271.35 269.40 271.00 0.0M
2023-04-14 263.10 263.70 261.85 261.85 0.0M
2023-04-13 261.90 263.15 261.80 263.15 0.0M
2023-04-12 264.65 265.00 262.10 262.10 0.0M
2023-04-11 264.65 266.00 263.55 266.00 0.0M
2023-04-06 259.55 261.35 259.15 261.35 0.0M
2023-04-05 262.60 262.60 259.80 259.80 0.0M
2023-04-04 259.15 260.60 258.25 260.60 0.0M
2023-04-03 261.15 262.35 260.50 260.50 0.0M
2023-03-31 259.95 261.90 259.95 261.05 0.0M
2023-03-30 260.25 262.55 259.60 262.55 0.0M
2023-03-29 261.55 261.55 260.15 260.50 0.0M
2023-03-28 259.05 262.00 259.05 262.00 0.0M
2023-03-27 258.90 258.90 255.25 255.25 0.0M
2023-03-24 259.80 260.05 259.80 260.05 0.0M
2023-03-23 261.45 262.65 261.45 261.65 0.0M
2023-03-22 260.85 261.25 259.40 259.40 0.0M
2023-03-21 260.55 260.95 257.00 259.05 0.0M
2023-03-20 261.00 262.40 259.60 261.95 0.0M
2023-03-17 266.35 266.35 261.40 262.55 0.0M
2023-03-16 260.65 262.05 259.40 262.05 0.0M
2023-03-15 260.85 261.10 259.70 261.10 0.0M
2023-03-14 257.05 261.10 256.10 260.95 0.0M
2023-03-13 261.00 261.00 257.15 260.70 0.0M
2023-03-10 258.40 259.80 257.50 258.50 0.0M
2023-03-09 265.10 265.10 262.10 262.10 0.0M
2023-03-08 268.70 269.30 268.70 269.15 0.0M
2023-03-07 270.15 271.45 268.35 268.35 0.0M
2023-03-06 271.55 271.55 269.10 271.05 0.0M
2023-03-03 273.90 273.95 271.60 271.60 0.0M
2023-03-02 269.70 273.95 267.85 273.95 0.0M
2023-03-01 266.30 269.45 266.30 266.50 0.0M
2023-02-28 261.65 261.65 257.50 258.80 0.0M
2023-02-27 263.05 263.20 262.30 263.15 0.0M
2023-02-24 265.15 265.25 262.80 264.00 0.0M
2023-02-23 274.95 274.95 266.65 268.30 0.0M
2023-02-22 266.95 267.65 266.20 267.65 0.0M
2023-02-21 270.35 272.15 268.70 272.15 0.0M
2023-02-20 269.30 271.55 269.05 271.55 0.0M
2023-02-17 265.90 265.90 263.20 263.75 0.0M
2023-02-16 267.25 268.10 264.85 265.80 0.0M
2023-02-15 266.45 267.70 264.55 266.70 0.0M
2023-02-14 269.65 269.65 267.95 269.05 0.0M
2023-02-13 270.50 270.65 269.45 270.65 0.0M
2023-02-10 269.25 269.25 266.65 268.15 0.0M
2023-02-09 271.15 272.65 270.70 270.90 0.0M
2023-02-08 267.15 269.00 264.85 264.85 0.0M
2023-02-07 269.10 269.45 267.90 269.45 0.0M
2023-02-06 265.45 268.25 264.90 268.25 0.0M
2023-02-03 270.25 271.75 266.60 270.55 0.0M
2023-02-02 271.10 273.30 270.10 271.10 0.0M
2023-02-01 273.95 276.15 273.70 276.00 0.0M
2023-01-31 274.00 274.00 272.60 273.85 0.0M
2023-01-30 273.50 278.95 273.05 278.95 0.0M
2023-01-27 282.75 285.50 281.45 285.50 0.0M
2023-01-26 281.60 283.60 281.00 283.60 0.0M
2023-01-25 283.00 283.00 278.15 280.70 0.0M
2023-01-24 283.10 283.10 278.75 281.75 0.0M
2023-01-23 280.45 284.45 278.95 284.35 0.0M
2023-01-20 273.85 276.40 273.85 275.95 0.0M
2023-01-19 272.40 274.05 270.10 274.05 0.0M
2023-01-18 271.20 272.15 270.40 271.80 0.0M
2023-01-17 270.45 273.00 269.50 273.00 0.0M
2023-01-16 273.65 274.00 272.90 273.35 0.0M
2023-01-13 271.85 273.45 270.75 273.45 0.0M
2023-01-12 269.60 271.85 269.60 271.85 0.0M
2023-01-11 268.45 271.15 268.10 271.15 0.0M
2023-01-10 265.80 267.40 265.80 267.40 0.0M
2023-01-09 268.05 270.05 267.30 269.25 0.0M
2023-01-06 267.20 271.10 267.20 271.10 0.0M
2023-01-05 266.60 269.95 266.20 268.45 0.0M
2023-01-04 261.85 269.05 261.85 269.05 0.0M
2023-01-03 258.05 264.15 258.05 264.15 0.0M
2023-01-02 255.00 256.20 255.00 256.20 0.0M