Amundi MSCI Europe Hgh Dvdnd Factor UCITS ETF-E(C)

CD9
🏛️ france →
204.50
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
2025-09-26 204.05 205.05 203.75 204.50 0.0M
2025-09-25 203.00 203.65 203.00 202.85 0.0M
2025-09-24 202.95 203.55 202.30 202.60 0.0M
2025-09-23 203.00 203.80 203.00 203.65 0.0M
2025-09-22 203.00 203.50 202.85 202.90 0.0M
2025-09-19 203.95 204.25 203.60 203.50 0.0M
2025-09-18 204.25 204.25 203.25 204.10 0.0M
2025-09-17 204.65 204.65 203.35 204.20 0.0M
2025-09-16 205.45 205.45 204.00 204.35 0.0M
2025-09-15 206.40 207.35 205.85 206.00 0.0M
2025-09-12 207.10 207.10 206.00 206.30 0.0M
2025-09-11 206.65 207.05 206.00 206.00 0.0M
2025-09-10 207.40 207.40 205.95 206.65 0.0M
2025-09-09 207.35 207.35 206.15 206.15 0.0M
2025-09-08 206.65 206.65 205.75 206.50 0.0M
2025-09-05 207.30 207.30 205.90 206.95 0.0M
2025-09-04 205.60 207.20 205.60 207.20 0.0M
2025-09-03 205.50 205.75 204.70 205.60 0.0M
2025-09-02 207.15 207.15 204.90 204.90 0.0M
2025-09-01 207.90 207.90 206.50 206.50 0.0M
2025-08-29 208.45 208.45 207.35 208.20 0.0M
2025-08-28 210.10 210.10 207.95 208.25 0.0M
2025-08-27 209.50 209.50 208.85 209.20 0.0M
2025-08-26 209.00 209.35 208.30 209.35 0.0M
2025-08-25 212.70 212.70 211.10 211.10 0.0M
2025-08-22 213.30 214.15 212.75 212.75 0.0M
2025-08-21 213.50 213.50 212.60 213.25 0.0M
2025-08-20 211.75 213.35 211.35 212.90 0.0M
2025-08-19 209.65 211.40 209.50 210.55 0.0M
2025-08-18 210.00 210.00 209.20 209.45 0.0M
2025-08-15 210.55 210.55 209.80 210.00 0.0M
2025-08-14 208.60 209.90 208.60 209.90 0.0M
2025-08-13 208.00 208.65 207.30 208.65 0.0M
2025-08-12 207.50 208.05 206.90 207.25 0.0M
2025-08-11 206.45 206.95 206.45 206.95 0.0M
2025-08-08 205.85 206.40 205.85 206.25 0.0M
2025-08-07 204.90 206.40 204.85 206.15 0.0M
2025-08-06 204.95 205.05 204.55 204.70 0.0M
2025-08-05 203.60 204.70 203.60 204.20 0.0M
2025-08-04 200.30 203.80 200.30 203.80 0.0M
2025-08-01 202.25 202.50 200.00 200.00 0.0M
2025-07-31 208.45 208.45 204.85 204.70 0.0M
2025-07-30 206.05 206.45 205.85 206.45 0.0M
2025-07-29 205.90 206.50 205.75 206.20 0.0M
2025-07-28 207.00 207.00 204.90 205.75 0.0M
2025-07-25 204.70 205.25 204.50 205.10 0.0M
2025-07-24 206.00 206.15 205.45 205.45 0.0M
2025-07-23 205.05 205.60 204.70 205.60 0.0M
2025-07-22 202.60 202.70 202.35 202.45 0.0M
2025-07-21 202.90 203.05 202.50 202.85 0.0M
2025-07-18 203.30 203.50 202.55 203.50 0.0M
2025-07-17 202.95 202.95 201.90 202.40 0.0M
2025-07-16 202.25 202.55 202.00 202.00 0.0M
2025-07-15 203.50 203.50 202.00 202.00 0.0M
2025-07-14 202.50 203.50 202.50 203.50 0.0M
2025-07-11 204.55 204.55 202.50 202.50 0.0M
2025-07-10 204.20 204.95 204.00 204.95 0.0M
2025-07-09 202.55 203.90 202.10 203.90 0.0M
2025-07-08 201.40 201.80 200.10 201.80 0.0M
2025-07-07 200.75 201.55 200.75 201.55 0.0M
2025-07-04 201.40 201.40 200.50 200.95 0.0M
2025-07-03 201.10 202.20 201.10 202.20 0.0M
2025-07-02 201.75 201.75 200.25 200.65 0.0M
2025-07-01 201.45 201.45 199.82 200.05 0.0M
2025-06-30 200.95 201.45 200.00 200.40 0.0M
2025-06-27 200.25 201.25 200.25 200.95 0.0M
2025-06-26 200.15 200.45 199.84 200.45 0.0M
2025-06-25 201.10 201.20 199.50 199.32 0.0M
2025-06-24 202.35 202.35 200.95 200.95 0.0M
2025-06-23 203.25 203.25 200.65 200.85 0.0M
2025-06-20 200.65 202.65 200.65 201.35 0.0M
2025-06-19 200.80 201.45 200.80 201.00 0.0M
2025-06-18 202.00 202.25 201.00 201.00 0.0M
2025-06-17 201.80 202.35 201.35 202.25 0.0M
2025-06-16 203.80 203.80 203.00 202.90 0.0M
2025-06-13 203.45 204.00 203.10 203.15 0.0M
2025-06-12 203.85 204.25 202.90 203.85 0.0M
2025-06-11 204.65 204.65 203.55 203.55 0.0M
2025-06-10 204.30 204.60 203.90 204.35 0.0M
2025-06-09 205.10 205.10 203.70 203.85 0.0M
2025-06-06 204.00 204.55 203.60 204.30 0.0M
2025-06-05 204.05 204.10 202.70 204.10 0.0M
2025-06-04 205.15 205.15 202.75 203.10 0.0M
2025-06-03 203.55 203.55 202.25 203.30 0.0M
2025-06-02 202.80 202.85 201.65 201.90 0.0M
2025-05-30 202.75 203.40 202.40 202.30 0.0M
2025-05-29 203.35 203.50 202.50 202.40 0.0M
2025-05-28 204.35 204.35 202.75 202.65 0.0M
2025-05-27 204.60 204.75 203.40 203.40 0.0M
2025-05-26 204.60 204.85 204.00 204.70 0.0M
2025-05-23 203.40 204.20 200.95 202.00 0.0M
2025-05-22 204.65 204.65 202.90 204.00 0.0M
2025-05-21 205.10 205.10 203.90 204.55 0.0M
2025-05-20 203.60 204.90 203.35 204.40 0.0M
2025-05-19 203.00 203.60 202.05 203.60 0.0M
2025-05-16 202.55 202.80 201.55 202.55 0.0M
2025-05-15 199.24 201.30 199.20 201.30 0.0M
2025-05-14 200.05 200.40 199.40 199.58 0.0M
2025-05-13 201.20 201.20 199.76 200.60 0.0M
2025-05-12 202.70 202.70 200.00 201.35 0.0M
2025-05-09 200.90 200.90 199.86 199.90 0.0M
2025-05-08 200.00 200.85 199.82 199.86 0.0M
2025-05-07 200.85 200.85 199.70 199.70 0.0M
2025-05-06 201.20 201.50 200.30 201.35 0.0M
2025-05-05 201.20 202.15 200.15 202.15 0.0M
2025-05-02 200.15 200.15 199.12 199.56 0.0M
2025-04-30 197.80 199.08 197.16 199.08 0.0M
2025-04-29 196.26 197.30 196.20 196.74 0.0M
2025-04-28 195.76 196.60 195.18 196.60 0.0M
2025-04-25 195.84 195.86 194.50 195.12 0.0M
2025-04-24 193.80 195.00 193.80 195.00 0.0M
2025-04-23 194.88 194.88 192.64 192.64 0.0M
2025-04-22 191.98 192.88 191.28 192.76 0.0M
2025-04-17 190.78 191.96 189.48 191.96 0.0M
2025-04-16 190.12 190.34 188.94 190.66 0.0M
2025-04-15 188.80 190.78 188.48 190.78 0.0M
2025-04-14 185.02 187.44 185.02 187.44 0.0M
2025-04-11 183.80 183.80 180.00 183.76 0.0M
2025-04-10 186.84 186.84 180.00 180.00 0.0M
2025-04-09 182.34 182.34 174.92 177.08 0.0M
2025-04-08 182.00 185.04 180.78 182.96 0.0M
2025-04-07 177.98 185.96 177.70 178.76 0.0M
2025-04-04 196.50 196.50 187.80 189.30 0.0M
2025-04-03 198.16 199.10 197.00 198.10 0.0M
2025-04-02 200.75 200.75 199.40 199.50 0.0M
2025-04-01 201.70 201.70 200.35 200.85 0.0M
2025-03-31 201.05 201.05 199.38 200.70 0.0M
2025-03-28 202.40 203.05 201.40 201.40 0.0M
2025-03-27 201.60 202.30 201.00 202.10 0.0M
2025-03-26 202.70 202.70 201.70 202.40 0.0M
2025-03-25 202.00 203.35 202.00 202.40 0.0M
2025-03-24 202.25 202.40 201.30 201.15 0.0M
2025-03-21 202.05 202.05 201.20 201.35 0.0M
2025-03-20 203.05 203.05 201.50 202.55 0.0M
2025-03-19 202.80 202.85 201.95 202.60 0.0M
2025-03-18 202.70 203.15 202.05 203.15 0.0M
2025-03-17 200.15 201.65 200.00 201.60 0.0M
2025-03-14 199.38 200.20 199.38 200.20 0.0M
2025-03-13 200.00 200.05 198.96 199.48 0.0M
2025-03-12 200.25 200.50 198.94 199.16 0.0M
2025-03-11 202.05 202.20 197.98 199.08 0.0M
2025-03-10 202.50 203.05 201.35 202.70 0.0M
2025-03-07 200.45 201.80 199.50 201.45 0.0M
2025-03-06 199.68 200.95 199.38 199.82 0.0M
2025-03-05 200.70 201.15 199.72 199.34 0.0M
2025-03-04 200.15 200.45 199.66 200.45 0.0M
2025-03-03 200.05 200.90 199.86 200.90 0.0M
2025-02-28 199.28 200.40 198.74 200.40 0.0M
2025-02-27 200.25 200.50 199.30 200.50 0.0M
2025-02-26 200.10 201.60 199.76 201.60 0.0M
2025-02-25 198.50 200.20 198.50 200.20 0.0M
2025-02-24 199.00 199.14 198.22 199.14 0.0M
2025-02-21 197.50 198.08 197.28 197.68 0.0M
2025-02-20 197.24 197.78 197.24 197.44 0.0M
2025-02-19 198.76 199.10 197.00 197.04 0.0M
2025-02-18 198.16 198.90 197.88 198.64 0.0M
2025-02-17 197.88 198.46 197.14 198.38 0.0M
2025-02-14 198.06 198.62 197.36 197.38 0.0M
2025-02-13 197.22 198.40 197.12 198.40 0.0M
2025-02-12 198.78 198.78 197.34 197.52 0.0M
2025-02-11 197.74 198.38 197.72 198.38 0.0M
2025-02-10 197.70 197.92 197.22 197.28 0.0M
2025-02-07 196.88 197.38 196.68 196.64 0.0M
2025-02-06 196.16 197.04 196.16 197.14 0.0M
2025-02-05 194.40 195.00 194.20 195.08 0.0M
2025-02-04 193.42 194.38 193.04 193.78 0.0M
2025-02-03 192.62 193.68 192.50 193.04 0.0M
2025-01-31 194.52 194.70 193.84 193.88 0.0M
2025-01-30 193.16 194.48 193.16 194.48 0.0M
2025-01-29 192.66 193.12 192.00 192.62 0.0M
2025-01-28 192.44 192.82 192.06 192.00 0.0M
2025-01-27 189.66 191.36 189.66 191.30 0.0M
2025-01-24 190.10 190.22 188.98 189.10 0.0M
2025-01-23 188.62 189.22 188.62 188.78 0.0M
2025-01-22 189.02 189.02 187.80 187.80 0.0M
2025-01-21 188.10 188.42 187.96 187.96 0.0M
2025-01-20 188.66 189.08 188.14 189.08 0.0M
2025-01-17 187.90 189.30 187.90 189.30 0.0M
2025-01-16 186.16 186.98 185.90 186.90 0.0M
2025-01-15 184.42 185.88 184.42 186.04 0.0M
2025-01-14 184.82 184.82 183.44 184.04 0.0M
2025-01-13 183.44 184.08 183.44 184.04 0.0M
2025-01-10 185.66 186.06 184.52 184.56 0.0M
2025-01-09 185.10 186.78 185.10 186.32 0.0M
2025-01-08 186.80 186.80 185.32 186.72 0.0M
2025-01-07 185.24 186.70 185.24 186.68 0.0M
2025-01-06 185.42 186.12 184.24 186.12 0.0M
2025-01-03 185.58 185.58 184.54 184.60 0.0M
2025-01-02 185.16 185.50 183.78 184.92 0.0M