Amundi ETF MSCI EMU High Dividend UCITS ETF

CD8
🏛️ france →
175.64
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
2021-12-31 138.28 138.28 137.56 137.74 0.0M
2021-12-30 138.14 138.50 137.62 138.40 0.0M
2021-12-29 138.22 138.32 137.58 137.94 0.0M
2021-12-28 137.42 138.20 137.28 138.14 0.0M
2021-12-27 136.48 137.10 136.48 136.94 0.0M
2021-12-24 136.46 137.00 136.42 137.00 0.0M
2021-12-23 135.78 136.54 135.74 136.46 0.0M
2021-12-22 134.92 135.30 134.16 135.30 0.0M
2021-12-21 134.02 134.90 134.02 134.90 0.0M
2021-12-20 132.14 133.30 131.26 133.30 0.0M
2021-12-17 135.32 135.32 134.24 134.68 0.0M
2021-12-16 135.22 135.74 135.14 135.14 0.0M
2021-12-15 133.86 134.30 133.86 134.08 0.0M
2021-12-14 134.62 134.62 133.54 133.54 0.0M
2021-12-13 133.90 134.88 133.80 133.92 0.0M
2021-12-10 133.84 134.24 133.76 134.20 0.0M
2021-12-09 134.66 134.90 134.02 134.22 0.0M
2021-12-08 135.48 135.80 134.56 134.56 0.0M
2021-12-07 134.28 135.62 134.28 135.52 0.0M
2021-12-06 131.82 133.22 131.82 133.22 0.0M
2021-12-03 132.56 132.56 131.14 131.14 0.0M
2021-12-02 131.82 132.02 131.00 131.54 0.0M
2021-12-01 131.80 133.26 131.80 133.06 0.0M
2021-11-30 130.80 131.34 129.46 130.04 0.0M
2021-11-29 132.26 133.06 132.00 132.10 0.0M
2021-11-26 132.40 132.88 131.42 131.42 0.0M
2021-11-25 135.44 135.90 135.44 135.64 0.0M
2021-11-24 134.92 135.38 134.72 134.86 0.0M
2021-11-23 135.68 135.68 134.14 134.80 0.0M
2021-11-22 134.96 135.72 134.96 135.34 0.0M
2021-11-19 135.48 135.76 134.52 134.82 0.0M
2021-11-18 135.80 136.12 135.20 135.38 0.0M
2021-11-17 135.90 136.44 135.66 136.04 0.0M
2021-11-16 136.46 136.46 135.82 135.82 0.0M
2021-11-15 135.50 136.30 135.30 136.30 0.0M
2021-11-12 135.00 135.30 134.80 135.30 0.0M
2021-11-11 135.48 135.58 135.14 135.34 0.0M
2021-11-10 134.24 135.14 134.10 135.10 0.0M
2021-11-09 133.66 134.36 133.66 133.96 0.0M
2021-11-08 135.06 135.06 134.14 134.14 0.0M
2021-11-05 135.16 135.48 134.78 134.96 0.0M
2021-11-04 135.38 135.50 135.20 135.22 0.0M
2021-11-03 134.52 135.06 134.50 135.06 0.0M
2021-11-02 133.74 135.00 133.74 134.72 0.0M
2021-11-01 133.64 134.42 133.64 134.22 0.0M
2021-10-29 132.82 132.98 132.14 132.98 0.0M
2021-10-28 133.22 133.48 133.10 133.48 0.0M
2021-10-27 133.56 133.68 133.36 133.68 0.0M
2021-10-26 132.64 133.70 132.64 133.56 0.0M
2021-10-25 132.64 132.64 132.14 132.32 0.0M
2021-10-22 131.92 132.78 131.92 132.32 0.0M
2021-10-21 131.66 131.78 131.34 131.60 0.0M
2021-10-20 131.02 132.20 131.02 132.14 0.0M
2021-10-19 131.02 131.30 130.92 131.30 0.0M
2021-10-18 131.04 131.10 130.40 130.88 0.0M
2021-10-15 131.40 131.60 130.76 131.60 0.0M
2021-10-14 130.68 131.24 130.32 131.12 0.0M
2021-10-13 128.96 130.24 128.96 130.02 0.0M
2021-10-12 128.06 129.70 128.06 129.70 0.0M
2021-10-11 130.14 130.14 129.20 129.70 0.0M
2021-10-08 131.14 131.14 130.30 130.54 0.0M
2021-10-07 130.82 131.12 130.30 130.90 0.0M
2021-10-06 129.10 129.16 128.00 129.04 0.0M
2021-10-05 129.48 130.22 129.16 130.22 0.0M
2021-10-04 129.02 129.92 128.88 129.16 0.0M
2021-10-01 128.24 130.06 127.88 129.34 0.0M
2021-09-30 131.54 131.54 129.78 129.78 0.0M
2021-09-29 130.96 131.46 130.94 131.06 0.0M
2021-09-28 132.24 132.24 130.24 130.24 0.0M
2021-09-27 133.02 133.40 132.08 132.22 0.0M
2021-09-24 133.04 133.04 132.34 132.38 0.0M
2021-09-23 133.54 134.00 133.40 133.40 0.0M
2021-09-22 132.60 132.78 132.08 132.70 0.0M
2021-09-21 130.86 131.88 130.86 131.50 0.0M
2021-09-20 130.60 130.60 129.58 130.22 0.0M
2021-09-17 134.42 134.42 132.18 132.18 0.0M
2021-09-16 134.06 134.12 133.70 133.80 0.0M
2021-09-15 134.90 134.96 133.54 133.54 0.0M
2021-09-14 135.04 135.36 135.00 135.12 0.0M
2021-09-13 134.56 135.52 134.56 134.96 0.0M
2021-09-10 135.32 135.32 134.18 134.18 0.0M
2021-09-09 134.58 135.74 134.32 135.18 0.0M
2021-09-08 135.32 135.76 134.72 135.46 0.0M
2021-09-07 136.94 137.00 136.20 136.44 0.0M
2021-09-06 137.00 137.54 137.00 137.20 0.0M
2021-09-03 137.50 137.68 136.78 136.94 0.0M
2021-09-02 136.94 137.42 136.78 137.14 0.0M
2021-09-01 137.46 137.92 136.96 136.98 0.0M
2021-08-31 137.20 137.58 136.52 136.52 0.0M
2021-08-30 136.70 136.96 136.62 136.88 0.0M
2021-08-27 136.50 136.90 136.50 136.72 0.0M
2021-08-26 136.48 136.76 136.48 136.68 0.0M
2021-08-25 137.66 137.66 136.80 136.80 0.0M
2021-08-24 138.08 138.08 137.32 137.54 0.0M
2021-08-23 138.32 138.32 137.32 137.84 0.0M
2021-08-20 137.46 137.78 136.90 137.68 0.0M
2021-08-19 136.22 137.20 136.00 137.20 0.0M
2021-08-18 136.88 137.62 136.88 137.62 0.0M
2021-08-17 136.48 137.12 136.40 136.96 0.0M
2021-08-16 136.60 136.82 136.18 136.82 0.0M
2021-08-13 136.90 137.22 136.80 137.06 0.0M
2021-08-12 136.42 136.80 136.42 136.74 0.0M
2021-08-11 135.62 136.16 135.54 136.16 0.0M
2021-08-10 134.96 135.38 134.92 135.16 0.0M
2021-08-09 135.00 135.06 134.74 134.88 0.0M
2021-08-06 134.40 134.54 134.10 134.54 0.0M
2021-08-05 133.92 134.38 133.92 134.12 0.0M
2021-08-04 134.18 134.24 133.74 133.86 0.0M
2021-08-03 133.38 134.04 133.36 133.86 0.0M
2021-08-02 133.94 134.46 133.34 133.42 0.0M
2021-07-30 133.04 133.90 133.04 133.34 0.0M
2021-07-29 133.90 134.20 133.72 134.04 0.0M
2021-07-28 132.92 133.38 132.92 133.34 0.0M
2021-07-27 132.98 132.98 132.14 132.86 0.0M
2021-07-26 133.08 133.54 132.68 133.42 0.0M
2021-07-23 132.92 133.88 132.78 133.78 0.0M
2021-07-22 131.94 132.78 131.94 132.34 0.0M
2021-07-21 130.72 131.48 130.46 131.20 0.0M
2021-07-20 129.68 130.50 128.82 129.74 0.0M
2021-07-19 131.16 131.16 128.76 129.00 0.0M
2021-07-16 131.88 132.50 131.68 132.02 0.0M
2021-07-15 132.52 132.90 131.74 131.84 0.0M
2021-07-14 133.20 133.26 132.82 133.16 0.0M
2021-07-13 133.32 133.66 133.20 133.54 0.0M
2021-07-12 133.02 133.70 132.52 133.54 0.0M
2021-07-09 131.38 132.52 131.38 132.48 0.0M
2021-07-08 132.30 132.30 130.28 130.86 0.0M
2021-07-07 132.30 133.00 132.30 132.98 0.0M
2021-07-06 131.64 132.24 131.36 131.54 0.0M
2021-07-05 131.94 132.32 131.50 132.18 0.0M
2021-07-02 132.08 132.08 131.68 131.82 0.0M
2021-07-01 131.74 132.38 131.44 131.72 0.0M
2021-06-30 131.94 131.94 130.18 130.74 0.0M
2021-06-29 131.86 132.26 131.86 132.10 0.0M
2021-06-28 131.74 132.34 131.46 131.46 0.0M
2021-06-25 131.90 131.90 131.34 131.84 0.0M
2021-06-24 131.22 131.86 131.06 131.64 0.0M
2021-06-23 132.14 132.14 130.62 130.62 0.0M
2021-06-22 132.10 132.16 132.04 132.16 0.0M
2021-06-21 130.62 132.12 130.62 132.12 0.0M
2021-06-18 133.06 133.44 131.20 131.26 0.0M
2021-06-17 133.16 133.34 132.48 133.22 0.0M
2021-06-16 133.24 133.90 133.24 133.64 0.0M
2021-06-15 133.38 133.68 132.90 133.12 0.0M
2021-06-14 133.06 133.18 132.80 132.92 0.0M
2021-06-11 131.76 132.70 131.76 132.64 0.0M
2021-06-10 132.08 132.16 131.62 131.82 0.0M
2021-06-09 132.06 132.06 131.68 132.00 0.0M
2021-06-08 132.30 132.48 132.00 132.12 0.0M
2021-06-07 132.38 132.48 131.64 132.22 0.0M
2021-06-04 131.54 131.82 131.30 131.64 0.0M
2021-06-03 131.42 131.50 130.54 131.46 0.0M
2021-06-02 131.60 131.68 131.16 131.44 0.0M
2021-06-01 131.24 132.02 131.24 131.24 0.0M
2021-05-31 131.40 131.48 130.56 130.56 0.0M
2021-05-28 131.30 132.16 131.30 131.86 0.0M
2021-05-27 131.20 132.08 130.96 131.28 0.0M
2021-05-26 132.02 132.02 131.36 131.36 0.0M
2021-05-25 132.16 132.16 131.72 131.72 0.0M
2021-05-24 131.86 132.22 131.86 132.06 0.0M
2021-05-21 131.12 132.00 131.12 131.70 0.0M
2021-05-20 130.44 131.10 129.86 131.10 0.0M
2021-05-19 130.50 130.78 129.08 129.88 0.0M
2021-05-18 132.30 132.30 131.68 131.70 0.0M
2021-05-17 132.00 132.22 131.14 131.64 0.0M
2021-05-14 131.12 131.70 130.54 131.70 0.0M
2021-05-13 128.28 130.18 127.72 130.06 0.0M
2021-05-12 130.20 130.54 129.94 130.12 0.0M
2021-05-11 131.40 131.40 129.38 129.86 0.0M
2021-05-10 132.60 132.60 132.00 132.44 0.0M
2021-05-07 131.66 132.24 131.38 132.02 0.0M
2021-05-06 130.62 131.18 130.36 130.88 0.0M
2021-05-05 128.92 130.32 128.92 130.32 0.0M
2021-05-04 129.58 129.64 127.98 128.06 0.0M
2021-05-03 128.36 129.30 128.10 129.30 0.0M
2021-04-30 129.00 129.24 128.30 128.30 0.0M
2021-04-29 129.78 129.78 128.68 128.68 0.0M
2021-04-28 130.22 130.22 129.34 129.34 0.0M
2021-04-27 130.30 130.30 129.60 129.80 0.0M
2021-04-26 130.28 130.64 130.12 130.20 0.0M
2021-04-23 130.24 130.38 129.58 130.22 0.0M
2021-04-22 129.88 130.34 129.88 130.26 0.0M
2021-04-21 129.30 129.88 128.84 129.68 0.0M
2021-04-20 130.90 130.90 129.00 129.20 0.0M
2021-04-19 130.98 131.36 130.76 130.98 0.0M
2021-04-16 129.38 130.92 129.38 130.92 0.0M
2021-04-15 129.30 129.34 129.14 129.34 0.0M
2021-04-14 129.42 129.44 128.68 129.26 0.0M
2021-04-13 130.20 130.20 129.16 129.84 0.0M
2021-04-12 130.02 130.44 129.90 129.94 0.0M
2021-04-09 130.52 130.52 130.04 130.36 0.0M
2021-04-08 130.28 130.54 130.00 130.54 0.0M
2021-04-07 129.76 130.36 129.76 129.88 0.0M
2021-04-06 129.50 130.16 129.50 129.76 0.0M
2021-04-01 128.80 129.26 128.70 128.88 0.0M
2021-03-31 129.30 129.50 128.74 128.74 0.0M
2021-03-30 129.18 129.30 128.70 129.30 0.0M
2021-03-29 128.30 128.70 127.84 128.56 0.0M
2021-03-26 127.54 127.84 127.26 127.84 0.0M
2021-03-25 126.42 127.22 125.74 127.22 0.0M
2021-03-24 125.84 126.70 125.68 126.68 0.0M
2021-03-23 125.62 126.86 125.62 126.48 0.0M
2021-03-22 125.86 126.26 125.86 126.18 0.0M
2021-03-19 126.54 126.78 126.20 126.68 0.0M
2021-03-18 126.28 127.22 126.26 126.94 0.0M
2021-03-17 126.76 126.76 126.00 126.04 0.0M
2021-03-16 126.74 126.82 126.34 126.66 0.0M
2021-03-15 127.56 127.68 126.20 126.40 0.0M
2021-03-12 126.06 126.56 126.00 126.56 0.0M
2021-03-11 126.42 126.56 126.06 126.44 0.0M
2021-03-10 124.62 125.80 124.62 125.76 0.0M
2021-03-09 124.40 125.52 124.40 124.98 0.0M
2021-03-08 121.66 124.42 121.66 124.40 0.0M
2021-03-05 121.30 121.74 120.66 121.30 0.0M
2021-03-04 120.90 122.10 120.90 122.02 0.0M
2021-03-03 121.86 122.04 120.60 121.30 0.0M
2021-03-02 121.32 122.14 121.30 121.52 0.0M
2021-03-01 120.54 121.40 120.54 121.34 0.0M
2021-02-26 119.54 120.44 119.36 119.36 0.0M
2021-02-25 121.50 121.52 120.82 121.00 0.0M
2021-02-24 120.52 121.16 120.50 121.14 0.0M
2021-02-23 121.12 121.12 119.42 120.48 0.0M
2021-02-22 120.10 121.00 120.08 120.96 0.0M
2021-02-19 120.76 121.48 120.76 121.12 0.0M
2021-02-18 122.04 122.18 120.60 120.60 0.0M
2021-02-17 121.86 122.18 121.86 121.94 0.0M
2021-02-16 122.94 123.06 122.28 122.28 0.0M
2021-02-15 122.58 123.16 122.50 122.90 0.0M
2021-02-12 121.42 122.24 121.24 122.24 0.0M
2021-02-11 121.28 121.96 121.28 121.72 0.0M
2021-02-10 121.20 121.40 121.00 121.06 0.0M
2021-02-09 121.56 121.56 120.76 120.96 0.0M
2021-02-08 122.18 122.28 121.74 121.74 0.0M
2021-02-05 122.10 122.44 121.44 121.56 0.0M
2021-02-04 121.64 121.90 121.16 121.90 0.0M
2021-02-03 121.48 121.96 121.18 121.50 0.0M
2021-02-02 119.96 120.62 119.94 120.42 0.0M
2021-02-01 118.94 119.80 118.94 119.64 0.0M
2021-01-29 119.06 119.54 118.22 118.22 0.0M
2021-01-28 119.06 120.78 118.08 120.60 0.0M
2021-01-27 120.90 121.60 119.40 120.08 0.0M
2021-01-26 120.74 121.94 120.74 121.44 0.0M
2021-01-25 122.18 122.18 119.76 120.50 0.0M
2021-01-22 121.64 121.64 120.70 121.60 0.0M
2021-01-21 123.02 123.12 121.90 122.04 0.0M
2021-01-20 122.46 122.60 122.14 122.38 0.0M
2021-01-19 122.84 122.92 122.38 122.38 0.0M
2021-01-18 121.76 122.26 121.58 122.26 0.0M
2021-01-15 122.40 122.88 121.60 122.34 0.0M
2021-01-14 122.48 122.98 122.38 122.96 0.0M
2021-01-13 122.20 123.00 122.08 122.62 0.0M
2021-01-12 122.80 123.08 122.18 122.32 0.0M
2021-01-11 122.72 123.00 122.10 122.52 0.0M
2021-01-08 123.64 123.64 122.92 123.42 0.0M
2021-01-07 122.70 123.04 122.64 122.86 0.0M
2021-01-06 119.74 122.34 119.68 122.30 0.0M
2021-01-05 119.42 119.42 118.58 118.94 0.0M
2021-01-04 120.48 120.84 119.50 119.84 0.0M