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
2024-12-31 158.16 158.16 154.72 156.12 0.0M
2024-12-30 154.90 155.64 154.60 154.94 0.0M
2024-12-27 153.76 155.12 153.76 155.12 0.0M
2024-12-24 151.92 154.24 151.92 153.80 0.0M
2024-12-23 153.30 153.54 152.60 153.50 0.0M
2024-12-20 152.54 153.68 151.92 153.54 0.0M
2024-12-19 153.66 154.44 153.46 153.80 0.0M
2024-12-18 155.76 156.20 154.70 155.00 0.0M
2024-12-17 155.46 155.96 155.38 155.52 0.0M
2024-12-16 157.86 157.86 155.62 156.40 0.0M
2024-12-13 157.98 158.80 157.98 158.12 0.0M
2024-12-12 158.48 158.48 157.76 157.88 0.0M
2024-12-11 158.46 158.66 157.58 158.04 0.0M
2024-12-10 158.00 158.72 158.00 158.40 0.0M
2024-12-09 158.72 159.14 158.18 158.66 0.0M
2024-12-06 157.18 158.48 157.18 157.72 0.0M
2024-12-05 155.04 156.90 155.04 156.80 0.0M
2024-12-04 154.36 155.40 154.32 154.68 0.0M
2024-12-03 154.10 155.08 154.10 154.40 0.0M
2024-12-02 152.78 155.14 152.78 154.04 0.0M
2024-11-29 153.16 154.42 152.94 154.42 0.0M
2024-11-28 153.68 154.22 153.50 153.80 0.0M
2024-11-27 153.28 153.42 152.24 153.06 0.0M
2024-11-26 154.70 155.02 154.08 154.12 0.0M
2024-11-25 156.28 156.28 154.98 155.84 0.0M
2024-11-22 154.66 155.50 153.58 155.44 0.0M
2024-11-21 154.12 154.36 153.40 154.24 0.0M
2024-11-20 154.94 155.28 153.96 154.30 0.0M
2024-11-19 156.04 156.06 153.38 154.62 0.0M
2024-11-18 155.32 155.88 154.96 155.88 0.0M
2024-11-15 154.12 155.48 154.12 155.14 0.0M
2024-11-14 152.84 154.68 152.64 154.60 0.0M
2024-11-13 153.14 153.74 151.68 152.54 0.0M
2024-11-12 154.42 155.08 153.16 153.16 0.0M
2024-11-11 155.46 156.44 155.46 156.08 0.0M
2024-11-08 155.74 155.74 154.42 154.76 0.0M
2024-11-07 155.74 156.46 155.58 155.72 0.0M
2024-11-06 156.72 158.00 154.00 154.56 0.0M
2024-11-05 156.48 156.82 156.00 156.76 0.0M
2024-11-04 157.20 157.40 156.28 156.28 0.0M
2024-11-01 156.18 157.12 156.18 156.86 0.0M
2024-10-31 155.72 155.88 154.92 155.38 0.0M
2024-10-30 157.86 157.86 156.30 156.72 0.0M
2024-10-29 159.98 160.34 158.36 158.38 0.0M
2024-10-28 159.12 159.46 158.12 159.42 0.0M
2024-10-25 158.02 158.62 157.70 158.30 0.0M
2024-10-24 158.50 159.56 158.30 158.30 0.0M
2024-10-23 159.08 159.52 158.12 158.20 0.0M
2024-10-22 158.98 158.98 157.74 158.48 0.0M
2024-10-21 160.22 160.36 159.36 159.36 0.0M
2024-10-18 159.98 160.54 159.86 160.40 0.0M
2024-10-17 159.46 160.60 159.28 159.76 0.0M
2024-10-16 159.26 159.76 158.82 159.32 0.0M
2024-10-15 159.84 159.90 158.68 159.50 0.0M
2024-10-14 159.06 160.04 159.00 160.04 0.0M
2024-10-11 158.96 159.34 158.64 159.26 0.0M
2024-10-10 159.50 159.58 158.80 159.16 0.0M
2024-10-09 158.64 159.48 158.20 159.48 0.0M
2024-10-08 158.42 159.00 157.92 158.40 0.0M
2024-10-07 159.38 159.72 158.42 159.36 0.0M
2024-10-04 158.20 159.12 158.14 159.02 0.0M
2024-10-03 159.06 159.42 157.58 157.64 0.0M
2024-10-02 160.66 160.70 159.54 159.90 0.0M
2024-10-01 161.12 161.40 160.14 160.44 0.0M
2024-09-30 162.72 162.72 160.96 161.38 0.0M
2024-09-27 162.48 163.52 162.40 163.42 0.0M
2024-09-26 161.46 162.32 161.42 162.32 0.0M
2024-09-25 161.54 161.64 160.70 161.06 0.0M
2024-09-24 162.14 162.14 161.56 162.00 0.0M
2024-09-23 160.32 160.90 159.66 160.74 0.0M
2024-09-20 161.06 161.22 159.94 160.00 0.0M
2024-09-19 162.10 162.48 161.56 161.96 0.0M
2024-09-18 161.30 161.30 160.64 161.00 0.0M
2024-09-17 161.22 161.60 160.90 160.96 0.0M
2024-09-16 159.80 160.58 159.80 160.56 0.0M
2024-09-13 159.48 160.48 159.48 160.26 0.0M
2024-09-12 159.94 160.16 158.66 159.58 0.0M
2024-09-11 159.26 159.56 158.24 158.78 0.0M
2024-09-10 160.04 161.14 158.46 158.66 0.0M
2024-09-09 160.30 160.96 160.02 160.80 0.0M
2024-09-06 160.64 161.06 159.52 159.68 0.0M
2024-09-05 160.54 162.06 160.50 160.96 0.0M
2024-09-04 160.04 160.88 160.04 160.50 0.0M
2024-09-03 162.58 162.58 160.86 161.26 0.0M
2024-09-02 161.98 162.38 161.32 162.14 0.0M
2024-08-30 161.04 161.80 160.88 161.52 0.0M
2024-08-29 160.56 161.16 160.36 160.92 0.0M
2024-08-28 160.20 160.76 160.20 160.48 0.0M
2024-08-27 160.10 160.66 160.08 160.08 0.0M
2024-08-26 159.14 160.16 159.14 159.90 0.0M
2024-08-23 158.18 159.46 158.18 159.38 0.0M
2024-08-22 158.04 158.36 157.74 157.98 0.0M
2024-08-21 157.36 158.12 157.36 158.04 0.0M
2024-08-20 158.16 158.16 157.30 157.28 0.0M
2024-08-19 157.04 158.06 156.94 157.86 0.0M
2024-08-16 156.32 156.68 156.20 156.66 0.0M
2024-08-15 155.08 156.32 154.66 156.18 0.0M
2024-08-14 154.20 154.52 153.92 154.52 0.0M
2024-08-13 153.52 153.52 152.70 153.28 0.0M
2024-08-12 153.64 153.74 153.02 153.22 0.0M
2024-08-09 152.88 153.90 152.50 153.02 0.0M
2024-08-08 152.62 153.28 151.98 153.06 0.0M
2024-08-07 151.20 153.40 151.20 153.18 0.0M
2024-08-06 150.90 151.52 149.14 150.34 0.0M
2024-08-05 151.06 151.66 149.28 150.52 0.0M
2024-08-02 155.50 155.66 154.18 154.64 0.0M
2024-08-01 157.96 157.96 155.84 155.96 0.0M
2024-07-31 159.42 159.90 158.44 158.82 0.0M
2024-07-30 158.44 159.20 158.34 158.88 0.0M
2024-07-29 159.72 159.72 157.96 158.20 0.0M
2024-07-26 158.00 159.38 158.00 159.00 0.0M
2024-07-25 157.54 158.54 157.14 158.54 0.0M
2024-07-24 158.10 159.02 158.00 158.84 0.0M
2024-07-23 160.28 160.86 159.26 159.44 0.0M
2024-07-22 159.94 161.00 159.74 160.46 0.0M
2024-07-19 159.60 159.80 158.94 159.10 0.0M
2024-07-18 159.74 160.98 159.74 160.30 0.0M
2024-07-17 158.52 159.52 158.22 159.38 0.0M
2024-07-16 158.66 159.14 158.48 158.96 0.0M
2024-07-15 160.14 160.48 159.56 159.56 0.0M
2024-07-12 160.04 160.70 159.86 160.50 0.0M
2024-07-11 159.30 159.88 159.00 159.62 0.0M
2024-07-10 158.04 159.22 157.82 159.08 0.0M
2024-07-09 158.18 158.52 157.02 157.38 0.0M
2024-07-08 158.50 159.90 158.50 158.78 0.0M
2024-07-05 159.42 159.98 158.22 158.84 0.0M
2024-07-04 158.60 159.30 158.60 159.18 0.0M
2024-07-03 157.22 158.50 157.22 158.18 0.0M
2024-07-02 156.94 156.94 156.08 156.76 0.0M
2024-07-01 158.74 158.92 157.70 158.08 0.0M
2024-06-28 156.72 156.82 155.54 155.96 0.0M
2024-06-27 156.60 156.82 155.90 155.96 0.0M
2024-06-26 158.36 158.84 156.68 157.10 0.0M
2024-06-25 159.00 159.00 157.90 158.22 0.0M
2024-06-24 157.60 159.00 157.32 158.60 0.0M
2024-06-21 157.98 157.98 156.78 156.86 0.0M
2024-06-20 157.24 158.10 157.18 158.02 0.0M
2024-06-19 157.36 157.64 156.98 156.98 0.0M
2024-06-18 156.90 157.26 156.02 157.04 0.0M
2024-06-17 155.24 155.90 154.68 155.70 0.0M
2024-06-14 157.32 157.32 154.30 154.92 0.0M
2024-06-13 158.72 159.02 157.18 157.40 0.0M
2024-06-12 159.06 160.02 158.98 159.62 0.0M
2024-06-11 161.18 161.36 158.84 159.40 0.0M
2024-06-10 160.18 160.98 159.90 160.88 0.0M
2024-06-07 162.56 162.70 160.80 161.62 0.0M
2024-06-06 162.08 162.48 161.58 162.28 0.0M
2024-06-05 162.72 162.94 162.00 162.12 0.0M
2024-06-04 162.74 162.74 161.12 161.66 0.0M
2024-06-03 163.64 163.82 162.98 163.08 0.0M
2024-05-31 162.46 162.68 162.06 162.42 0.0M
2024-05-30 161.20 162.00 161.10 161.88 0.0M
2024-05-29 162.80 162.80 161.22 161.32 0.0M
2024-05-28 164.42 164.42 162.78 163.30 0.0M
2024-05-27 162.92 163.70 162.92 163.70 0.0M
2024-05-24 161.58 162.96 161.38 162.96 0.0M
2024-05-23 163.68 163.68 162.34 162.64 0.0M
2024-05-22 163.54 163.54 162.94 163.44 0.0M
2024-05-21 164.32 164.32 163.28 164.30 0.0M
2024-05-20 165.44 165.44 164.68 164.78 0.0M
2024-05-17 165.20 165.20 164.40 164.90 0.0M
2024-05-16 165.10 165.12 164.58 164.92 0.0M
2024-05-15 165.08 165.70 164.90 165.04 0.0M
2024-05-14 165.10 165.22 164.60 165.00 0.0M
2024-05-13 164.60 165.08 164.44 164.94 0.0M
2024-05-10 163.86 164.56 163.86 164.06 0.0M
2024-05-09 162.00 162.98 161.98 162.96 0.0M
2024-05-08 161.60 161.98 161.40 161.72 0.0M
2024-05-07 160.36 161.48 160.10 161.40 0.0M
2024-05-06 159.28 160.58 159.24 160.02 0.0M
2024-05-03 158.94 159.44 158.36 158.82 0.0M
2024-05-02 158.70 159.46 158.42 158.54 0.0M
2024-04-30 161.28 161.28 158.96 159.22 0.0M
2024-04-29 160.90 161.42 160.70 161.16 0.0M
2024-04-26 159.76 160.94 159.46 160.36 0.0M
2024-04-25 160.22 160.22 158.10 158.76 0.0M
2024-04-24 160.64 160.80 159.48 159.98 0.0M
2024-04-23 160.60 160.70 160.00 160.46 0.0M
2024-04-22 159.70 159.86 158.70 159.84 0.0M
2024-04-19 157.24 158.64 156.80 158.48 0.0M
2024-04-18 157.94 158.32 157.52 158.10 0.0M
2024-04-17 157.48 158.52 157.48 157.48 0.0M
2024-04-16 157.74 157.92 156.56 157.16 0.0M
2024-04-15 159.98 160.58 159.24 159.48 0.0M
2024-04-12 160.18 160.46 158.60 159.16 0.0M
2024-04-11 159.80 160.26 158.34 158.86 0.0M
2024-04-10 161.20 161.20 158.78 159.72 0.0M
2024-04-09 160.38 160.82 159.76 160.02 0.0M
2024-04-08 159.78 161.00 159.78 160.74 0.0M
2024-04-05 160.30 160.38 159.66 160.12 0.0M
2024-04-04 161.68 162.34 161.68 161.92 0.0M
2024-04-03 160.18 161.50 160.18 161.10 0.0M
2024-04-02 162.28 162.40 160.10 160.10 0.0M
2024-03-28 161.36 161.72 161.14 161.28 0.0M
2024-03-27 160.96 161.96 160.56 161.36 0.0M
2024-03-26 160.54 161.00 160.00 160.76 0.0M
2024-03-25 159.58 160.56 159.56 160.46 0.0M
2024-03-22 159.26 159.76 159.20 159.54 0.0M
2024-03-21 159.96 159.96 158.92 159.10 0.0M
2024-03-20 158.62 159.02 158.40 158.94 0.0M
2024-03-19 157.38 158.60 157.10 158.60 0.0M
2024-03-18 157.24 157.62 156.78 157.12 0.0M
2024-03-15 156.82 158.00 156.80 157.10 0.0M
2024-03-14 156.90 157.26 156.00 156.32 0.0M
2024-03-13 157.14 157.22 156.68 156.80 0.0M
2024-03-12 155.68 157.00 155.44 156.98 0.0M
2024-03-11 155.42 155.62 154.76 155.62 0.0M
2024-03-08 155.20 155.88 155.02 155.48 0.0M
2024-03-07 154.14 155.68 153.60 155.38 0.0M
2024-03-06 154.62 155.20 154.24 154.52 0.0M
2024-03-05 154.64 155.10 153.92 155.10 0.0M
2024-03-04 155.06 155.06 154.26 154.88 0.0M
2024-03-01 155.88 156.14 154.76 155.28 0.0M
2024-02-29 155.72 156.12 155.44 155.78 0.0M
2024-02-28 155.04 155.56 155.00 155.40 0.0M
2024-02-27 154.32 155.26 154.32 155.02 0.0M
2024-02-26 154.90 154.90 154.22 154.22 0.0M
2024-02-23 154.80 155.18 154.30 155.00 0.0M
2024-02-22 155.34 155.56 154.62 154.78 0.0M
2024-02-21 152.68 153.52 152.50 153.52 0.0M
2024-02-20 152.36 152.88 151.96 152.60 0.0M
2024-02-19 152.74 152.74 152.12 152.38 0.0M
2024-02-16 152.22 152.60 152.18 152.34 0.0M
2024-02-15 150.66 151.80 150.66 151.80 0.0M
2024-02-14 150.02 150.56 149.98 150.24 0.0M
2024-02-13 150.50 151.24 149.56 149.92 0.0M
2024-02-12 149.84 150.44 149.84 150.34 0.0M
2024-02-09 149.62 149.88 149.04 149.48 0.0M
2024-02-08 149.72 150.06 149.06 149.72 0.0M
2024-02-07 150.18 150.26 149.10 149.10 0.0M
2024-02-06 149.90 150.22 149.18 150.08 0.0M
2024-02-05 150.54 150.54 149.20 149.64 0.0M
2024-02-02 150.96 151.50 150.40 150.42 0.0M
2024-02-01 151.02 151.48 150.10 150.36 0.0M
2024-01-31 151.60 152.08 151.34 151.82 0.0M
2024-01-30 151.12 151.38 150.68 151.24 0.0M
2024-01-29 151.22 151.28 150.22 151.04 0.0M
2024-01-26 150.22 151.20 150.10 150.78 0.0M
2024-01-25 149.50 150.04 148.94 149.88 0.0M
2024-01-24 149.62 150.30 149.22 150.10 0.0M
2024-01-23 149.82 150.10 148.70 149.16 0.0M
2024-01-22 149.40 149.84 148.82 149.44 0.0M
2024-01-19 150.14 150.14 148.50 148.68 0.0M
2024-01-18 148.40 149.50 148.40 149.32 0.0M
2024-01-17 149.02 149.24 148.54 149.14 0.0M
2024-01-16 150.20 150.92 150.00 150.82 0.0M
2024-01-15 151.46 151.74 150.66 151.04 0.0M
2024-01-12 151.52 151.70 150.86 151.18 0.0M
2024-01-11 152.18 152.48 150.48 150.52 0.0M
2024-01-10 151.52 151.98 151.16 151.40 0.0M
2024-01-09 152.34 152.52 151.36 151.96 0.0M
2024-01-08 151.92 152.56 150.96 152.56 0.0M
2024-01-05 151.28 152.24 150.40 152.08 0.0M
2024-01-04 151.42 152.02 151.16 152.02 0.0M
2024-01-03 152.20 152.20 150.20 150.60 0.0M
2024-01-02 151.86 152.40 150.36 151.36 0.0M