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
2023-12-29 150.16 150.76 149.94 149.96 0.0M
2023-12-28 150.76 150.80 150.00 150.08 0.0M
2023-12-27 148.00 151.16 148.00 150.70 0.0M
2023-12-22 150.22 151.22 150.22 150.70 0.0M
2023-12-21 149.92 150.28 149.58 150.16 0.0M
2023-12-20 151.74 151.74 150.04 150.58 0.0M
2023-12-19 150.48 150.70 150.14 150.36 0.0M
2023-12-18 150.02 150.90 150.02 150.46 0.0M
2023-12-15 150.92 151.60 150.50 150.74 0.0M
2023-12-14 150.82 151.72 149.84 150.30 0.0M
2023-12-13 150.98 150.98 149.30 149.30 0.0M
2023-12-12 150.96 151.38 150.36 150.44 0.0M
2023-12-11 149.46 151.38 149.46 151.00 0.0M
2023-12-08 149.90 151.02 149.72 151.00 0.0M
2023-12-07 149.60 149.82 149.18 149.80 0.0M
2023-12-06 148.62 149.76 148.46 149.46 0.0M
2023-12-05 147.16 148.66 147.16 148.40 0.0M
2023-12-04 147.44 147.80 147.00 147.50 0.0M
2023-12-01 147.50 147.60 146.72 147.60 0.0M
2023-11-30 146.60 146.86 146.06 146.58 0.0M
2023-11-29 145.44 146.34 144.84 146.16 0.0M
2023-11-28 145.00 145.44 144.80 145.44 0.0M
2023-11-27 145.66 145.74 145.20 145.32 0.0M
2023-11-24 144.74 145.68 144.50 145.42 0.0M
2023-11-23 144.40 145.02 144.18 144.94 0.0M
2023-11-22 145.00 145.00 144.16 144.34 0.0M
2023-11-21 144.80 144.80 143.96 144.20 0.0M
2023-11-20 144.70 144.92 144.20 144.86 0.0M
2023-11-17 143.92 144.48 143.66 144.36 0.0M
2023-11-16 144.02 144.28 143.10 143.10 0.0M
2023-11-15 144.24 144.24 143.54 143.98 0.0M
2023-11-14 142.68 143.98 142.22 143.96 0.0M
2023-11-13 141.90 142.36 141.74 142.36 0.0M
2023-11-10 142.04 142.28 141.00 141.48 0.0M
2023-11-09 141.22 142.40 140.74 142.40 0.0M
2023-11-08 139.84 141.72 139.84 141.18 0.0M
2023-11-07 141.50 141.68 140.64 140.82 0.0M
2023-11-06 142.60 142.60 141.54 141.94 0.0M
2023-11-03 143.22 143.22 142.28 142.54 0.0M
2023-11-02 142.08 143.24 142.08 142.82 0.0M
2023-11-01 140.36 141.36 140.10 141.04 0.0M
2023-10-31 139.18 140.18 139.18 139.66 0.0M
2023-10-30 138.84 139.38 138.68 139.06 0.0M
2023-10-27 140.38 140.64 138.00 138.14 0.0M
2023-10-26 139.96 140.74 139.50 140.40 0.0M
2023-10-25 140.28 140.82 139.74 140.82 0.0M
2023-10-24 140.10 140.44 139.92 140.24 0.0M
2023-10-23 140.24 140.24 138.86 140.04 0.0M
2023-10-20 141.24 141.38 140.00 140.14 0.0M
2023-10-19 142.64 142.74 141.56 142.38 0.0M
2023-10-18 145.04 145.36 143.70 143.70 0.0M
2023-10-17 144.62 145.18 144.18 145.02 0.0M
2023-10-16 145.46 145.46 144.28 145.16 0.0M
2023-10-13 145.74 146.04 144.80 144.94 0.0M
2023-10-12 146.28 146.78 145.60 145.56 0.0M
2023-10-11 145.30 146.50 145.30 145.94 0.0M
2023-10-10 143.94 145.40 143.94 145.16 0.0M
2023-10-09 142.66 143.10 141.64 142.84 0.0M
2023-10-06 141.98 142.50 141.26 142.50 0.0M
2023-10-05 141.68 142.42 141.10 141.96 0.0M
2023-10-04 141.14 142.58 140.70 141.22 0.0M
2023-10-03 142.74 143.50 141.62 141.76 0.0M
2023-10-02 145.00 145.44 142.78 143.28 0.0M
2023-09-29 146.34 146.34 144.70 144.78 0.0M
2023-09-28 144.22 144.68 143.28 144.60 0.0M
2023-09-27 144.88 145.30 143.82 144.08 0.0M
2023-09-26 145.38 145.84 145.00 145.36 0.0M
2023-09-25 146.40 147.00 145.00 145.96 0.0M
2023-09-22 146.66 147.42 146.36 147.06 0.0M
2023-09-21 148.52 148.52 147.12 147.90 0.0M
2023-09-20 148.70 149.46 148.42 149.10 0.0M
2023-09-19 147.70 148.60 147.70 148.04 0.0M
2023-09-18 148.34 148.84 147.60 147.88 0.0M
2023-09-15 148.72 149.22 148.34 148.68 0.0M
2023-09-14 145.92 147.80 145.90 147.70 0.0M
2023-09-13 146.00 146.52 145.20 146.24 0.0M
2023-09-12 146.50 146.60 145.94 146.44 0.0M
2023-09-11 146.00 146.28 145.32 146.20 0.0M
2023-09-08 145.04 145.10 143.42 144.84 0.0M
2023-09-07 143.86 145.08 143.76 144.54 0.0M
2023-09-06 144.18 144.62 143.60 144.26 0.0M
2023-09-05 143.78 145.00 143.26 144.52 0.0M
2023-09-04 145.96 146.00 144.62 144.62 0.0M
2023-09-01 145.52 146.32 145.16 145.28 0.0M
2023-08-31 146.26 146.60 145.80 145.90 0.0M
2023-08-30 146.26 146.60 145.58 145.96 0.0M
2023-08-29 145.00 146.22 145.00 146.18 0.0M
2023-08-28 144.44 144.94 144.00 144.82 0.0M
2023-08-25 143.02 144.26 143.02 143.54 0.0M
2023-08-24 144.34 144.48 142.86 142.86 0.0M
2023-08-23 144.12 144.60 143.24 143.38 0.0M
2023-08-22 144.02 144.68 143.64 143.72 0.0M
2023-08-21 143.16 144.46 143.16 143.26 0.0M
2023-08-18 142.68 143.04 142.02 142.94 0.0M
2023-08-17 143.46 144.00 143.02 143.30 0.0M
2023-08-16 143.32 143.90 143.32 143.62 0.0M
2023-08-15 144.66 144.76 143.28 143.32 0.0M
2023-08-14 144.36 145.20 144.10 144.62 0.0M
2023-08-11 145.42 145.64 144.34 144.40 0.0M
2023-08-10 145.64 146.56 145.64 146.10 0.0M
2023-08-09 144.90 145.42 144.36 144.48 0.0M
2023-08-08 144.38 144.88 143.00 143.76 0.0M
2023-08-07 144.08 145.04 143.86 144.84 0.0M
2023-08-04 143.76 144.82 143.56 144.58 0.0M
2023-08-03 143.72 144.02 142.82 143.44 0.0M
2023-08-02 144.82 145.52 143.76 144.44 0.0M
2023-08-01 148.06 148.14 146.28 146.38 0.0M
2023-07-31 148.78 148.98 148.22 148.22 0.0M
2023-07-28 147.72 148.82 147.72 148.66 0.0M
2023-07-27 146.50 148.60 146.50 148.44 0.0M
2023-07-26 146.86 146.86 144.90 146.06 0.0M
2023-07-25 146.44 147.10 146.30 146.64 0.0M
2023-07-24 145.68 146.70 145.68 146.66 0.0M
2023-07-21 145.02 146.56 145.02 146.28 0.0M
2023-07-20 144.44 146.32 144.44 146.12 0.0M
2023-07-19 144.50 144.84 143.96 144.48 0.0M
2023-07-18 143.24 144.28 143.18 144.18 0.0M
2023-07-17 143.52 144.08 143.22 143.48 0.0M
2023-07-14 144.34 144.36 143.84 143.86 0.0M
2023-07-13 143.76 144.84 143.72 144.46 0.0M
2023-07-12 142.38 144.06 142.38 143.92 0.0M
2023-07-11 141.44 142.22 141.04 141.96 0.0M
2023-07-10 141.02 142.14 140.86 141.18 0.0M
2023-07-07 141.26 141.70 140.32 141.14 0.0M
2023-07-06 143.20 143.28 140.62 140.92 0.0M
2023-07-05 144.58 145.44 143.98 144.28 0.0M
2023-07-04 146.18 146.18 145.58 145.68 0.0M
2023-07-03 145.90 146.60 145.72 145.84 0.0M
2023-06-30 144.22 145.60 144.22 144.86 0.0M
2023-06-29 143.68 144.30 142.80 143.68 0.0M
2023-06-28 142.82 143.56 142.66 143.44 0.0M
2023-06-27 142.54 142.54 141.26 142.44 0.0M
2023-06-26 141.94 141.94 140.64 141.88 0.0M
2023-06-23 140.94 141.94 140.70 141.50 0.0M
2023-06-22 141.52 141.74 140.66 141.46 0.0M
2023-06-21 142.48 143.24 142.20 142.50 0.0M
2023-06-20 143.24 143.68 142.86 143.02 0.0M
2023-06-19 144.80 144.80 143.26 143.42 0.0M
2023-06-16 144.14 144.92 143.78 144.56 0.0M
2023-06-15 143.42 144.02 143.06 144.08 0.0M
2023-06-14 143.30 144.86 143.30 144.24 0.0M
2023-06-13 143.08 143.54 142.38 143.30 0.0M
2023-06-12 142.66 143.22 142.46 142.66 0.0M
2023-06-09 143.10 143.10 142.12 142.30 0.0M
2023-06-08 143.08 143.78 142.92 143.02 0.0M
2023-06-07 143.18 143.18 142.12 142.70 0.0M
2023-06-06 142.70 143.16 142.12 143.16 0.0M
2023-06-05 142.82 143.92 142.74 142.96 0.0M
2023-06-02 141.22 143.40 141.22 143.34 0.0M
2023-06-01 139.86 140.98 139.64 140.70 0.0M
2023-05-31 140.56 141.62 139.24 139.34 0.0M
2023-05-30 142.40 143.04 141.76 141.76 0.0M
2023-05-29 143.50 143.50 142.58 142.80 0.0M
2023-05-26 142.14 143.10 140.80 142.84 0.0M
2023-05-25 142.86 142.96 141.42 141.64 0.0M
2023-05-24 144.46 144.46 142.30 143.02 0.0M
2023-05-23 144.42 145.32 144.42 144.94 0.0M
2023-05-22 145.30 145.58 144.52 144.92 0.0M
2023-05-19 142.72 145.94 142.72 145.16 0.0M
2023-05-18 143.98 144.48 143.66 144.00 0.0M
2023-05-17 142.54 143.72 142.54 143.06 0.0M
2023-05-16 143.46 144.30 143.14 143.54 0.0M
2023-05-15 144.60 144.76 143.88 144.00 0.0M
2023-05-12 143.70 144.36 143.58 143.76 0.0M
2023-05-11 144.34 144.68 142.82 143.54 0.0M
2023-05-10 144.80 145.08 143.56 143.84 0.0M
2023-05-09 144.70 145.06 144.24 145.06 0.0M
2023-05-08 144.72 145.28 144.72 144.80 0.0M
2023-05-05 143.32 144.66 142.80 144.66 0.0M
2023-05-04 142.86 142.92 141.74 142.50 0.0M
2023-05-03 142.68 143.18 142.54 142.78 0.0M
2023-05-02 144.84 144.96 142.14 142.22 0.0M
2023-04-28 143.96 144.40 142.30 144.18 0.0M
2023-04-27 143.22 144.06 143.00 143.36 0.0M
2023-04-26 143.48 144.00 143.12 143.78 0.0M
2023-04-25 143.70 144.06 143.32 144.00 0.0M
2023-04-24 143.98 144.58 143.66 144.26 0.0M
2023-04-21 144.06 144.14 143.28 143.98 0.0M
2023-04-20 144.14 144.14 143.24 143.50 0.0M
2023-04-19 144.02 144.76 143.76 144.46 0.0M
2023-04-18 143.70 144.02 143.32 143.72 0.0M
2023-04-17 143.50 144.06 143.30 143.52 0.0M
2023-04-14 143.49 143.78 143.10 143.10 0.0M
2023-04-13 143.66 143.66 142.62 143.14 0.0M
2023-04-12 143.38 144.10 143.36 143.46 0.0M
2023-04-11 142.96 143.16 142.46 142.92 0.0M
2023-04-06 141.30 142.30 141.26 141.92 0.0M
2023-04-05 141.46 141.66 140.70 140.82 0.0M
2023-04-04 141.82 142.68 141.14 141.14 0.0M
2023-04-03 141.48 141.48 140.74 141.22 0.0M
2023-03-31 140.16 141.36 140.04 141.08 0.0M
2023-03-30 139.48 140.80 139.48 140.06 0.0M
2023-03-29 138.40 139.26 137.70 139.10 0.0M
2023-03-28 137.92 138.08 137.16 137.72 0.0M
2023-03-27 138.02 138.02 136.72 137.16 0.0M
2023-03-24 136.68 136.68 134.56 135.94 0.0M
2023-03-23 137.52 138.08 136.84 137.92 0.0M
2023-03-22 137.68 138.30 137.28 137.82 0.0M
2023-03-21 136.78 138.22 136.78 137.98 0.0M
2023-03-20 133.20 135.78 131.48 135.48 0.0M
2023-03-17 136.06 137.14 133.00 133.58 0.0M
2023-03-16 135.66 135.66 133.00 135.02 0.0M
2023-03-15 137.06 137.76 133.46 133.72 0.0M
2023-03-14 135.70 137.62 135.16 137.22 0.0M
2023-03-13 139.08 139.08 135.20 135.92 0.0M
2023-03-10 139.22 139.90 138.86 139.60 0.0M
2023-03-09 141.42 141.68 140.64 140.90 0.0M
2023-03-08 141.04 141.86 140.70 141.42 0.0M
2023-03-07 141.74 142.28 141.22 141.22 0.0M
2023-03-06 141.96 142.02 141.26 141.86 0.0M
2023-03-03 140.84 141.62 140.84 141.62 0.0M
2023-03-02 139.20 140.42 139.20 140.36 0.0M
2023-03-01 139.94 140.74 139.04 139.34 0.0M
2023-02-28 139.58 140.60 139.38 139.68 0.0M
2023-02-27 139.28 140.40 139.28 139.84 0.0M
2023-02-24 140.72 140.72 138.28 138.28 0.0M
2023-02-23 139.96 140.68 139.54 140.00 0.0M
2023-02-22 139.30 139.76 138.50 139.64 0.0M
2023-02-21 140.08 140.28 138.82 139.48 0.0M
2023-02-20 140.70 140.72 140.18 140.48 0.0M
2023-02-17 139.04 140.12 138.82 139.66 0.0M
2023-02-16 140.40 140.50 139.34 140.14 0.0M
2023-02-15 138.96 140.00 138.96 139.90 0.0M
2023-02-14 138.76 139.46 138.60 138.84 0.0M
2023-02-13 138.42 138.66 137.98 138.48 0.0M
2023-02-10 138.18 139.00 137.60 137.92 0.0M
2023-02-09 139.06 139.36 138.60 138.82 0.0M
2023-02-08 138.78 139.08 137.94 138.08 0.0M
2023-02-07 137.90 138.28 137.66 138.02 0.0M
2023-02-06 138.12 138.30 137.04 137.50 0.0M
2023-02-03 138.22 138.58 137.38 138.58 0.0M
2023-02-02 137.70 139.24 137.64 138.82 0.0M
2023-02-01 137.22 137.66 136.96 137.36 0.0M
2023-01-31 137.12 137.12 136.00 137.02 0.0M
2023-01-30 137.04 137.16 136.34 137.16 0.0M
2023-01-27 137.12 137.50 136.60 137.04 0.0M
2023-01-26 137.58 137.58 136.78 137.02 0.0M
2023-01-25 137.20 137.26 136.08 136.68 0.0M
2023-01-24 137.54 137.60 136.82 137.30 0.0M
2023-01-23 137.48 137.48 136.62 137.30 0.0M
2023-01-20 137.06 137.08 136.58 137.00 0.0M
2023-01-19 137.36 137.36 135.88 136.24 0.0M
2023-01-18 137.70 138.18 137.44 138.00 0.0M
2023-01-17 137.78 138.00 136.92 137.80 0.0M
2023-01-16 137.16 137.92 136.74 137.80 0.0M
2023-01-13 137.42 137.60 136.70 137.04 0.0M
2023-01-12 137.06 137.72 136.78 137.64 0.0M
2023-01-11 135.96 136.52 135.42 136.04 0.0M
2023-01-10 135.82 136.04 135.38 135.70 0.0M
2023-01-09 135.66 136.70 135.64 136.26 0.0M
2023-01-06 134.70 135.88 134.28 135.88 0.0M
2023-01-05 134.18 134.58 133.70 134.32 0.0M
2023-01-04 132.84 134.78 132.66 134.30 0.0M
2023-01-03 130.84 133.00 130.84 132.36 0.0M
2023-01-02 129.92 131.46 129.92 130.88 0.0M