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
2024-12-31 234.30 234.85 234.30 234.40 0.0M
2024-12-30 241.00 241.00 238.95 240.00 0.0M
2024-12-27 241.75 242.65 240.85 242.65 0.0M
2024-12-24 241.50 241.50 241.50 241.75 0.0M
2024-12-23 237.70 238.80 237.45 238.80 0.0M
2024-12-20 238.95 240.50 237.95 238.40 0.0M
2024-12-19 237.85 239.40 237.85 239.00 0.0M
2024-12-18 236.85 236.85 236.85 236.70 0.0M
2024-12-17 236.90 236.90 233.85 236.90 0.0M
2024-12-16 235.80 236.35 235.15 235.15 0.0M
2024-12-13 239.60 239.60 239.60 238.20 0.0M
2024-12-12 244.25 244.25 240.05 242.90 0.0M
2024-12-11 242.95 243.85 241.85 242.75 0.0M
2024-12-10 243.45 245.75 242.85 244.80 0.0M
2024-12-09 246.65 261.80 246.65 261.10 0.0M
2024-12-06 239.75 240.10 239.30 239.05 0.0M
2024-12-05 238.05 238.05 236.95 237.15 0.0M
2024-12-04 237.45 238.35 235.30 235.30 0.0M
2024-12-03 239.35 239.35 238.80 240.05 0.0M
2024-12-02 240.75 240.90 240.40 240.90 0.0M
2024-11-29 235.65 238.95 235.60 238.95 0.0M
2024-11-28 232.65 232.90 231.65 232.45 0.0M
2024-11-27 236.85 236.85 235.65 236.20 0.0M
2024-11-26 231.45 231.45 228.70 230.70 0.0M
2024-11-25 234.05 234.05 232.95 233.00 0.0M
2024-11-22 233.25 235.00 233.05 234.40 0.0M
2024-11-21 238.15 239.95 238.15 239.95 0.0M
2024-11-20 239.35 239.35 238.75 239.30 0.0M
2024-11-19 238.50 238.50 237.20 236.90 0.0M
2024-11-18 235.65 235.65 234.50 235.15 0.0M
2024-11-15 236.60 237.45 236.60 237.05 0.0M
2024-11-14 242.45 242.45 239.15 239.15 0.0M
2024-11-13 248.45 248.90 245.45 245.90 0.0M
2024-11-12 245.10 247.45 244.85 243.90 0.0M
2024-11-11 251.65 251.65 250.00 249.85 0.0M
2024-11-08 246.80 246.80 238.75 239.55 0.0M
2024-11-07 245.00 248.15 245.00 248.50 0.0M
2024-11-06 242.80 242.80 238.65 241.95 0.0M
2024-11-05 244.40 244.40 241.90 243.15 0.0M
2024-11-04 234.60 236.05 234.60 236.05 0.0M
2024-11-01 232.40 232.40 231.55 232.55 0.0M
2024-10-31 234.80 234.80 233.00 233.75 0.0M
2024-10-30 236.55 236.55 233.95 234.85 0.0M
2024-10-29 239.45 241.95 236.85 238.60 0.0M
2024-10-28 239.00 243.10 237.15 243.10 0.0M
2024-10-25 235.20 236.90 235.20 235.75 0.0M
2024-10-24 230.75 230.75 228.65 227.75 0.0M
2024-10-23 235.80 236.80 233.35 233.25 0.0M
2024-10-22 231.30 231.45 230.45 232.60 0.0M
2024-10-21 229.15 229.15 227.65 227.40 0.0M
2024-10-18 227.55 231.10 227.55 227.75 0.0M
2024-10-17 219.35 219.35 214.20 215.60 0.0M
2024-10-16 219.35 221.50 218.95 222.15 0.0M
2024-10-15 225.20 225.20 222.25 222.25 0.0M
2024-10-14 232.10 232.10 230.70 232.20 0.0M
2024-10-11 228.60 234.35 228.00 234.60 0.0M
2024-10-10 235.95 238.00 235.25 236.35 0.0M
2024-10-09 233.65 237.70 230.95 238.10 0.0M
2024-10-08 250.45 253.15 237.95 250.15 0.0M
2024-10-07 268.85 274.45 268.85 271.00 0.0M
2024-10-04 259.60 263.00 258.40 258.90 0.0M
2024-10-03 256.35 256.35 250.45 251.70 0.0M
2024-10-02 253.85 262.25 253.05 253.30 0.0M
2024-10-01 232.00 234.60 231.95 236.35 0.0M
2024-09-30 238.90 238.90 232.40 232.40 0.0M
2024-09-27 218.95 223.75 217.40 221.60 0.0M
2024-09-26 201.60 213.20 201.60 209.90 0.0M
2024-09-25 192.98 195.70 192.10 195.26 0.0M
2024-09-24 191.48 196.94 191.48 197.56 0.0M
2024-09-23 181.62 183.08 181.62 184.00 0.0M
2024-09-20 182.56 182.84 182.56 182.64 0.0M
2024-09-19 181.76 181.76 181.12 181.12 0.0M
2024-09-18 178.46 178.46 178.46 177.96 0.0M
2024-09-17 179.16 180.20 178.30 180.20 0.0M
2024-09-16 177.92 178.30 177.56 177.94 0.0M
2024-09-13 178.16 178.86 178.04 178.86 0.0M
2024-09-12 180.66 180.66 180.66 179.58 0.0M
2024-09-11 180.22 181.96 180.22 181.20 0.0M
2024-09-10 179.82 179.82 178.78 178.78 0.0M
2024-09-09 178.72 179.20 178.72 179.20 0.0M
2024-09-06 180.36 180.36 179.26 179.76 0.0M
2024-09-05 181.50 183.10 181.30 182.30 0.0M
2024-09-04 180.44 181.60 180.44 181.16 0.0M
2024-09-03 181.50 181.50 180.84 181.12 0.0M
2024-09-02 179.92 179.92 179.72 179.64 0.0M
2024-08-30 184.16 184.22 183.78 182.46 0.0M
2024-08-29 177.38 179.08 177.38 179.08 0.0M
2024-08-28 176.68 177.34 174.62 175.00 0.0M
2024-08-27 177.90 178.82 177.56 178.82 0.0M
2024-08-26 178.30 178.30 177.24 177.70 0.0M
2024-08-23 177.20 178.00 177.20 177.62 0.0M
2024-08-22 177.62 177.62 177.52 176.50 0.0M
2024-08-21 177.64 179.22 177.64 179.22 0.0M
2024-08-20 180.14 180.14 179.80 178.08 0.0M
2024-08-19 182.10 183.14 182.10 183.02 0.0M
2024-08-16 181.00 181.48 181.00 181.72 0.0M
2024-08-15 180.28 180.28 180.28 181.34 0.0M
2024-08-14 181.00 181.00 179.88 179.88 0.0M
2024-08-13 182.82 183.70 182.82 183.06 0.0M
2024-08-12 182.26 182.70 182.26 182.64 0.0M
2024-08-09 183.60 183.60 183.60 182.78 0.0M
2024-08-08 183.30 183.30 183.30 185.00 0.0M
2024-08-07 184.24 184.24 183.12 183.48 0.0M
2024-08-06 184.08 184.08 183.18 183.62 0.0M
2024-08-05 181.12 183.06 180.82 182.30 0.0M
2024-08-02 186.18 186.18 183.78 184.38 0.0M
2024-08-01 189.60 189.60 188.44 188.44 0.0M
2024-07-31 191.26 191.36 191.26 191.24 0.0M
2024-07-30 184.46 184.54 184.10 184.70 0.0M
2024-07-29 186.58 186.58 186.46 186.46 0.0M
2024-07-26 188.00 188.34 187.06 188.34 0.0M
2024-07-25 186.80 187.00 186.68 186.64 0.0M
2024-07-24 186.52 187.56 186.52 187.56 0.0M
2024-07-23 189.04 189.60 188.22 189.24 0.0M
2024-07-22 193.94 194.56 193.34 194.56 0.0M
2024-07-19 192.98 193.02 192.30 192.44 0.0M
2024-07-18 193.56 193.72 193.02 193.08 0.0M
2024-07-17 194.74 194.74 194.20 193.20 0.0M
2024-07-16 194.06 195.14 194.06 194.76 0.0M
2024-07-15 194.08 194.08 192.22 192.86 0.0M
2024-07-12 198.18 198.52 197.76 197.12 0.0M
2024-07-11 196.74 198.14 196.74 198.14 0.0M
2024-07-10 192.22 193.30 192.22 192.92 0.0M
2024-07-09 190.88 192.40 190.88 192.40 0.0M
2024-07-08 188.24 188.46 187.42 188.46 0.0M
2024-07-05 192.14 192.14 189.54 190.46 0.0M
2024-07-04 192.54 193.12 192.54 192.12 0.0M
2024-07-03 193.46 195.34 193.46 195.34 0.0M
2024-07-02 192.18 192.82 192.14 192.90 0.0M
2024-07-01 193.58 194.70 193.58 194.94 0.0M
2024-06-28 195.40 195.40 193.78 194.58 0.0M
2024-06-27 196.58 196.62 196.00 195.04 0.0M
2024-06-26 199.48 199.54 199.48 199.00 0.0M
2024-06-25 195.96 197.58 195.96 196.32 0.0M
2024-06-24 199.18 201.20 199.10 200.95 0.0M
2024-06-21 202.10 202.90 201.85 202.75 0.0M
2024-06-20 204.10 204.20 202.60 202.70 0.0M
2024-06-19 207.55 208.65 207.25 208.65 0.0M
2024-06-18 205.85 206.85 205.85 206.90 0.0M
2024-06-17 206.65 207.05 205.50 206.85 0.0M
2024-06-14 206.30 206.95 205.90 206.00 0.0M
2024-06-13 204.60 205.80 204.60 205.10 0.0M
2024-06-12 204.35 204.35 203.00 203.70 0.0M
2024-06-11 206.00 206.15 205.70 205.30 0.0M
2024-06-10 205.15 205.85 204.65 205.70 0.0M
2024-06-07 205.05 205.05 203.90 204.95 0.0M
2024-06-06 207.05 207.85 207.05 207.60 0.0M
2024-06-05 209.50 209.50 208.65 209.35 0.0M
2024-06-04 209.75 209.75 208.75 208.75 0.0M
2024-06-03 209.30 210.20 207.65 207.95 0.0M
2024-05-31 208.80 208.85 206.85 208.85 0.0M
2024-05-30 209.95 212.95 209.95 212.95 0.0M
2024-05-29 209.55 210.05 209.50 209.50 0.0M
2024-05-28 209.30 209.55 208.50 208.70 0.0M
2024-05-27 211.30 211.95 211.30 211.75 0.0M
2024-05-24 209.80 210.20 209.30 209.45 0.0M
2024-05-23 214.80 214.80 213.45 213.95 0.0M
2024-05-22 217.95 219.15 217.95 218.65 0.0M
2024-05-21 215.80 215.85 214.45 215.85 0.0M
2024-05-20 220.65 220.65 219.20 219.20 0.0M
2024-05-17 219.40 222.55 219.40 222.55 0.0M
2024-05-16 217.35 219.85 217.35 219.10 0.0M
2024-05-15 219.05 219.80 218.15 219.45 0.0M
2024-05-14 220.25 220.25 218.45 219.25 0.0M
2024-05-13 218.65 221.75 218.65 221.75 0.0M
2024-05-10 221.40 221.40 220.10 220.10 0.0M
2024-05-09 220.65 222.60 220.65 222.15 0.0M
2024-05-08 216.80 216.80 215.65 216.40 0.0M
2024-05-07 221.85 221.85 219.95 221.05 0.0M
2024-05-06 222.75 222.75 221.00 221.85 0.0M
2024-05-03 222.65 222.65 221.60 221.95 0.0M
2024-05-02 218.25 220.20 218.25 221.15 0.0M
2024-04-30 213.30 213.30 211.65 211.95 0.0M
2024-04-29 213.75 214.00 213.35 214.00 0.0M
2024-04-26 207.70 209.10 207.70 209.20 0.0M
2024-04-25 202.00 202.50 201.10 201.55 0.0M
2024-04-24 202.50 202.70 201.35 201.75 0.0M
2024-04-23 200.45 201.00 199.46 201.00 0.0M
2024-04-22 199.52 200.05 199.08 199.76 0.0M
2024-04-19 199.52 200.20 198.24 200.20 0.0M
2024-04-18 202.25 202.25 202.20 202.95 0.0M
2024-04-17 203.05 203.15 201.95 202.25 0.0M
2024-04-16 200.75 201.10 199.24 200.30 0.0M
2024-04-15 206.35 206.85 206.35 206.25 0.0M
2024-04-12 206.35 206.45 203.60 204.50 0.0M
2024-04-11 208.55 208.80 207.15 207.90 0.0M
2024-04-10 207.30 207.30 205.85 206.60 0.0M
2024-04-09 208.45 208.45 208.35 208.35 0.0M
2024-04-08 204.95 205.70 204.95 205.35 0.0M
2024-04-05 206.85 206.85 206.45 206.60 0.0M
2024-04-04 208.40 209.15 208.05 208.05 0.0M
2024-04-03 208.20 209.05 207.60 207.95 0.0M
2024-04-02 209.90 212.75 209.90 211.70 0.0M
2024-03-28 205.35 206.70 205.35 206.70 0.0M
2024-03-27 202.80 202.80 202.00 201.95 0.0M
2024-03-26 206.40 207.80 205.55 206.00 0.0M
2024-03-25 207.20 207.20 205.55 206.70 0.0M
2024-03-22 210.20 210.20 208.95 209.35 0.0M
2024-03-21 213.85 214.15 212.05 212.05 0.0M
2024-03-20 214.85 216.30 214.85 215.30 0.0M
2024-03-19 215.15 215.25 213.90 215.25 0.0M
2024-03-18 214.10 215.90 214.10 214.90 0.0M
2024-03-15 209.90 211.50 209.90 211.50 0.0M
2024-03-14 211.40 211.85 211.00 210.75 0.0M
2024-03-13 214.85 215.70 214.55 215.20 0.0M
2024-03-12 213.90 215.75 213.90 214.85 0.0M
2024-03-11 209.95 213.40 209.95 213.20 0.0M
2024-03-08 201.85 202.70 200.40 202.05 0.0M
2024-03-07 200.25 200.25 198.80 199.14 0.0M
2024-03-06 202.25 203.90 202.25 203.05 0.0M
2024-03-05 200.60 200.85 200.05 200.05 0.0M
2024-03-04 205.00 205.00 202.85 203.00 0.0M
2024-03-01 204.85 204.85 203.70 204.80 0.0M
2024-02-29 200.85 200.85 199.34 200.20 0.0M
2024-02-28 196.22 196.34 193.78 194.62 0.0M
2024-02-27 197.66 200.85 197.66 200.85 0.0M
2024-02-26 195.12 196.88 195.12 196.18 0.0M
2024-02-23 197.44 197.50 196.26 197.08 0.0M
2024-02-22 196.58 196.58 196.36 194.94 0.0M
2024-02-21 194.06 195.66 194.06 194.72 0.0M
2024-02-20 193.54 193.54 191.90 191.22 0.0M
2024-02-19 191.32 193.00 191.12 192.58 0.0M
2024-02-16 195.72 196.56 195.52 196.56 0.0M
2024-02-15 190.92 192.38 190.92 191.80 0.0M
2024-02-14 191.86 191.86 189.52 190.66 0.0M
2024-02-13 191.46 192.26 190.66 190.66 0.0M
2024-02-12 186.86 191.68 186.56 191.68 0.0M
2024-02-09 187.92 187.92 185.72 186.82 0.0M
2024-02-08 189.66 189.66 188.14 188.60 0.0M
2024-02-07 188.90 189.12 187.46 187.96 0.0M
2024-02-06 184.88 187.62 184.46 187.14 0.0M
2024-02-05 175.30 175.30 173.36 174.42 0.0M
2024-02-02 174.92 175.58 174.22 174.40 0.0M
2024-02-01 180.42 181.68 180.42 179.96 0.0M
2024-01-31 178.04 178.04 177.02 179.78 0.0M
2024-01-30 182.36 183.04 181.62 181.72 0.0M
2024-01-29 189.02 189.02 186.70 187.02 0.0M
2024-01-26 193.28 194.62 192.92 194.00 0.0M
2024-01-25 198.40 198.80 197.16 197.34 0.0M
2024-01-24 198.58 201.10 198.50 200.10 0.0M
2024-01-23 192.74 197.46 192.74 197.00 0.0M
2024-01-22 189.42 189.76 188.68 190.08 0.0M
2024-01-19 195.56 196.02 194.20 194.66 0.0M
2024-01-18 196.18 198.04 196.18 196.60 0.0M
2024-01-17 194.24 194.54 193.46 194.50 0.0M
2024-01-16 201.80 202.35 201.50 201.20 0.0M
2024-01-15 202.20 202.30 201.25 201.50 0.0M
2024-01-12 204.55 205.70 204.55 205.50 0.0M
2024-01-11 205.25 205.25 204.55 204.55 0.0M
2024-01-10 202.90 202.90 201.15 200.90 0.0M
2024-01-09 201.25 201.90 200.90 201.90 0.0M
2024-01-08 202.30 202.35 201.00 202.15 0.0M
2024-01-05 207.00 207.00 206.30 206.35 0.0M
2024-01-04 210.05 210.15 208.90 208.90 0.0M
2024-01-03 212.00 212.90 211.80 212.65 0.0M
2024-01-02 212.25 213.90 211.95 213.90 0.0M