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
2024-12-31 183.26 183.26 182.84 183.78 0.0M
2024-12-30 183.20 183.62 182.78 182.86 0.0M
2024-12-27 181.96 183.16 181.96 182.98 0.0M
2024-12-24 182.62 182.84 182.62 182.34 0.0M
2024-12-23 181.26 181.74 181.26 181.44 0.0M
2024-12-20 180.52 181.64 179.88 181.44 0.0M
2024-12-19 182.32 182.32 181.60 181.80 0.0M
2024-12-18 184.12 184.12 183.16 183.42 0.0M
2024-12-17 183.24 184.24 183.24 183.92 0.0M
2024-12-16 185.58 185.58 183.92 183.92 0.0M
2024-12-13 185.56 186.02 185.18 185.18 0.0M
2024-12-12 187.06 187.06 185.60 186.18 0.0M
2024-12-11 186.74 187.52 186.74 187.52 0.0M
2024-12-10 187.14 187.44 186.92 186.96 0.0M
2024-12-09 187.18 187.58 187.18 187.66 0.0M
2024-12-06 187.32 187.48 186.70 186.84 0.0M
2024-12-05 186.04 187.20 186.04 187.26 0.0M
2024-12-04 185.48 185.76 185.00 185.00 0.0M
2024-12-03 185.88 186.12 185.20 185.20 0.0M
2024-12-02 184.96 185.64 184.96 184.96 0.0M
2024-11-29 184.36 185.94 184.36 185.94 0.0M
2024-11-28 184.44 184.60 184.02 184.54 0.0M
2024-11-27 183.62 183.62 183.62 183.74 0.0M
2024-11-26 184.60 184.62 184.22 184.08 0.0M
2024-11-25 185.96 186.00 184.94 184.94 0.0M
2024-11-22 184.34 185.28 184.34 185.82 0.0M
2024-11-21 183.24 183.24 182.46 183.58 0.0M
2024-11-20 182.82 183.18 182.62 182.62 0.0M
2024-11-19 183.92 183.92 181.24 183.20 0.0M
2024-11-18 183.24 183.24 182.06 182.86 0.0M
2024-11-15 181.62 183.20 181.62 183.20 0.0M
2024-11-14 181.34 182.62 180.72 182.46 0.0M
2024-11-13 181.44 181.56 180.30 181.04 0.0M
2024-11-12 183.36 183.36 181.70 181.38 0.0M
2024-11-11 184.82 184.82 184.66 184.54 0.0M
2024-11-08 184.90 184.90 183.34 183.42 0.0M
2024-11-07 185.02 185.38 184.50 184.50 0.0M
2024-11-06 186.30 187.16 184.54 184.54 0.0M
2024-11-05 185.14 185.34 184.22 185.34 0.0M
2024-11-04 185.04 185.78 185.04 185.24 0.0M
2024-11-01 184.28 185.84 184.28 185.54 0.0M
2024-10-31 184.50 184.50 182.88 183.18 0.0M
2024-10-30 186.76 186.84 185.84 186.36 0.0M
2024-10-29 189.46 189.46 187.62 188.22 0.0M
2024-10-28 188.30 189.16 187.52 189.12 0.0M
2024-10-25 187.50 188.20 187.00 188.20 0.0M
2024-10-24 188.46 188.92 187.82 188.38 0.0M
2024-10-23 187.74 188.42 187.26 187.90 0.0M
2024-10-22 187.70 187.90 186.58 187.70 0.0M
2024-10-21 189.46 189.84 188.92 189.30 0.0M
2024-10-18 189.30 189.96 189.30 189.96 0.0M
2024-10-17 188.90 190.00 188.74 189.64 0.0M
2024-10-16 188.94 189.56 188.34 189.56 0.0M
2024-10-15 188.80 189.26 188.40 189.02 0.0M
2024-10-14 188.26 189.60 188.04 189.60 0.0M
2024-10-11 187.44 188.22 187.08 187.88 0.0M
2024-10-10 188.06 188.22 187.36 188.22 0.0M
2024-10-09 186.68 188.06 186.50 188.06 0.0M
2024-10-08 185.84 186.86 185.26 186.86 0.0M
2024-10-07 187.92 187.92 186.66 186.96 0.0M
2024-10-04 186.88 187.48 186.74 187.14 0.0M
2024-10-03 188.02 188.02 186.12 187.02 0.0M
2024-10-02 189.44 189.44 188.10 188.10 0.0M
2024-10-01 189.62 189.62 188.14 188.14 0.0M
2024-09-30 191.24 191.24 189.10 190.66 0.0M
2024-09-27 190.62 191.64 190.48 191.64 0.0M
2024-09-26 190.18 190.54 189.52 190.54 0.0M
2024-09-25 189.00 189.58 188.76 189.58 0.0M
2024-09-24 189.58 189.70 189.24 189.60 0.0M
2024-09-23 186.82 188.74 186.82 188.74 0.0M
2024-09-20 187.84 188.04 186.70 187.40 0.0M
2024-09-19 188.78 189.10 187.72 188.70 0.0M
2024-09-18 187.86 187.90 187.24 187.24 0.0M
2024-09-17 188.42 188.62 187.96 187.68 0.0M
2024-09-16 186.40 187.62 186.40 187.42 0.0M
2024-09-13 186.40 187.48 186.40 187.48 0.0M
2024-09-12 186.32 186.32 185.92 185.76 0.0M
2024-09-11 185.88 186.24 185.10 186.08 0.0M
2024-09-10 186.62 186.94 185.52 185.66 0.0M
2024-09-09 186.12 186.82 185.96 186.66 0.0M
2024-09-06 185.98 186.80 185.42 185.42 0.0M
2024-09-05 186.04 187.34 186.04 187.26 0.0M
2024-09-04 185.98 186.56 185.98 186.42 0.0M
2024-09-03 188.26 188.26 186.90 186.90 0.0M
2024-09-02 187.54 188.40 187.54 188.36 0.0M
2024-08-30 188.02 188.58 187.42 187.42 0.0M
2024-08-29 186.98 187.56 186.98 187.42 0.0M
2024-08-28 186.84 187.12 186.50 186.96 0.0M
2024-08-27 186.40 186.72 185.96 186.72 0.0M
2024-08-26 185.04 186.36 185.04 186.04 0.0M
2024-08-23 184.38 185.40 184.38 185.40 0.0M
2024-08-22 183.74 184.22 183.74 184.22 0.0M
2024-08-21 182.92 183.92 182.92 183.92 0.0M
2024-08-20 183.20 183.26 182.80 183.20 0.0M
2024-08-19 182.20 183.62 182.18 183.46 0.0M
2024-08-16 181.68 182.36 181.68 182.36 0.0M
2024-08-15 180.54 181.70 180.48 181.56 0.0M
2024-08-14 179.66 180.02 179.22 180.02 0.0M
2024-08-13 179.14 179.20 179.00 179.20 0.0M
2024-08-12 178.50 179.46 178.50 179.16 0.0M
2024-08-09 178.16 178.70 178.16 178.54 0.0M
2024-08-08 177.12 177.78 176.86 177.98 0.0M
2024-08-07 175.80 178.20 175.80 177.78 0.0M
2024-08-06 175.74 176.40 173.32 174.22 0.0M
2024-08-05 182.00 182.00 174.50 175.14 0.0M
2024-08-02 181.42 181.42 179.42 179.42 0.0M
2024-08-01 183.58 183.58 182.00 182.10 0.0M
2024-07-31 183.96 185.36 183.96 184.56 0.0M
2024-07-30 182.72 183.12 182.66 183.24 0.0M
2024-07-29 183.54 183.54 182.56 182.90 0.0M
2024-07-26 182.20 183.12 181.88 183.30 0.0M
2024-07-25 181.08 182.32 180.50 182.14 0.0M
2024-07-24 180.70 181.54 179.76 181.54 0.0M
2024-07-23 181.56 181.56 180.74 181.10 0.0M
2024-07-22 180.52 182.36 180.52 181.94 0.0M
2024-07-19 181.08 181.08 180.76 180.76 0.0M
2024-07-18 181.90 182.60 181.90 182.24 0.0M
2024-07-17 180.38 181.72 179.80 181.72 0.0M
2024-07-16 179.82 180.26 179.52 180.26 0.0M
2024-07-15 180.90 182.22 180.80 180.80 0.0M
2024-07-12 181.64 182.44 181.30 182.44 0.0M
2024-07-11 180.66 181.20 180.66 181.20 0.0M
2024-07-10 178.70 180.18 178.70 180.18 0.0M
2024-07-09 179.00 179.62 179.00 178.14 0.0M
2024-07-08 178.22 179.86 178.22 179.32 0.0M
2024-07-05 179.72 180.10 178.72 178.72 0.0M
2024-07-04 178.34 179.66 178.34 178.92 0.0M
2024-07-03 177.78 178.86 177.78 178.86 0.0M
2024-07-02 176.04 177.34 176.04 177.34 0.0M
2024-07-01 178.94 179.36 178.52 178.52 0.0M
2024-06-28 178.10 178.10 177.30 177.06 0.0M
2024-06-27 178.26 178.26 177.42 177.50 0.0M
2024-06-26 180.06 180.30 178.20 178.58 0.0M
2024-06-25 180.40 180.40 179.44 179.44 0.0M
2024-06-24 178.54 180.22 178.54 180.12 0.0M
2024-06-21 179.98 179.98 178.38 178.46 0.0M
2024-06-20 178.52 179.54 178.52 178.90 0.0M
2024-06-19 178.44 178.62 178.44 178.42 0.0M
2024-06-18 177.28 178.06 177.28 178.00 0.0M
2024-06-17 176.44 176.50 176.44 176.50 0.0M
2024-06-14 177.82 177.82 176.48 176.82 0.0M
2024-06-13 178.68 178.68 177.82 178.10 0.0M
2024-06-12 177.92 179.00 177.92 178.88 0.0M
2024-06-11 180.34 180.34 177.88 178.60 0.0M
2024-06-10 178.24 179.52 178.24 179.54 0.0M
2024-06-07 180.58 180.58 179.46 180.04 0.0M
2024-06-06 179.92 180.82 179.74 180.82 0.0M
2024-06-05 180.58 180.58 179.66 179.74 0.0M
2024-06-04 179.10 179.18 178.90 179.18 0.0M
2024-06-03 180.46 180.46 179.02 179.02 0.0M
2024-05-31 178.60 179.06 178.40 178.90 0.0M
2024-05-30 176.84 177.78 176.84 177.92 0.0M
2024-05-29 178.44 178.74 177.04 177.54 0.0M
2024-05-28 180.30 180.30 178.80 179.50 0.0M
2024-05-27 178.96 180.12 178.96 179.98 0.0M
2024-05-24 177.48 179.40 177.48 179.18 0.0M
2024-05-23 182.36 182.36 179.18 179.18 0.0M
2024-05-22 180.54 180.88 179.98 179.98 0.0M
2024-05-21 180.86 181.42 180.56 180.84 0.0M
2024-05-20 181.76 181.76 181.56 181.58 0.0M
2024-05-17 181.04 181.62 181.04 181.62 0.0M
2024-05-16 181.04 181.08 180.80 180.76 0.0M
2024-05-15 180.56 180.60 180.18 180.24 0.0M
2024-05-14 179.72 180.18 179.16 180.18 0.0M
2024-05-13 180.02 180.02 179.46 179.66 0.0M
2024-05-10 178.76 179.64 178.76 179.44 0.0M
2024-05-09 176.76 176.76 176.76 177.60 0.0M
2024-05-08 176.28 176.52 176.28 176.54 0.0M
2024-05-07 175.78 176.20 175.78 176.24 0.0M
2024-05-06 173.22 175.10 173.22 174.68 0.0M
2024-05-03 173.26 173.62 173.10 173.10 0.0M
2024-05-02 173.46 173.48 172.46 172.46 0.0M
2024-04-30 175.50 175.50 173.72 173.58 0.0M
2024-04-29 174.96 175.60 174.96 175.28 0.0M
2024-04-26 174.54 174.72 173.50 174.18 0.0M
2024-04-25 173.44 173.44 171.48 172.66 0.0M
2024-04-24 173.64 173.92 172.64 172.60 0.0M
2024-04-23 173.06 173.06 172.72 172.72 0.0M
2024-04-22 172.28 172.92 172.24 172.92 0.0M
2024-04-19 169.68 171.72 169.68 171.72 0.0M
2024-04-18 170.86 171.08 170.76 171.00 0.0M
2024-04-17 170.22 171.34 169.98 170.38 0.0M
2024-04-16 170.42 170.44 169.18 169.34 0.0M
2024-04-15 172.98 173.02 172.24 172.36 0.0M
2024-04-12 172.44 173.20 172.44 172.10 0.0M
2024-04-11 171.98 171.98 171.38 171.38 0.0M
2024-04-10 172.80 172.80 171.24 171.46 0.0M
2024-04-09 172.04 172.12 171.98 171.90 0.0M
2024-04-08 171.34 172.46 171.34 172.40 0.0M
2024-04-05 172.22 172.44 171.32 172.44 0.0M
2024-04-04 173.14 173.58 173.12 173.48 0.0M
2024-04-03 173.80 173.80 172.38 172.72 0.0M
2024-04-02 174.52 174.56 172.64 172.58 0.0M
2024-03-28 173.26 174.54 173.26 174.54 0.0M
2024-03-27 172.18 173.28 171.84 172.86 0.0M
2024-03-26 172.28 172.88 172.00 172.88 0.0M
2024-03-25 172.14 172.14 171.86 171.86 0.0M
2024-03-22 171.56 172.38 171.56 171.60 0.0M
2024-03-21 172.14 172.14 171.64 171.72 0.0M
2024-03-20 170.24 170.82 170.24 170.26 0.0M
2024-03-19 169.78 170.40 169.64 170.46 0.0M
2024-03-18 169.80 169.84 169.42 169.42 0.0M
2024-03-15 169.68 170.06 169.68 169.88 0.0M
2024-03-14 169.92 169.92 168.66 169.06 0.0M
2024-03-13 169.58 170.44 169.58 170.44 0.0M
2024-03-12 168.58 169.50 168.58 169.48 0.0M
2024-03-11 167.52 168.72 167.52 168.72 0.0M
2024-03-08 167.80 168.42 167.76 168.12 0.0M
2024-03-07 166.66 168.10 166.66 168.04 0.0M
2024-03-06 166.06 166.50 166.06 166.50 0.0M
2024-03-05 165.50 166.36 165.50 166.30 0.0M
2024-03-04 166.24 166.24 165.66 165.80 0.0M
2024-03-01 167.00 167.06 165.88 165.88 0.0M
2024-02-29 166.72 167.00 166.50 166.76 0.0M
2024-02-28 166.44 166.98 165.90 166.04 0.0M
2024-02-27 165.80 165.80 165.80 166.18 0.0M
2024-02-26 166.74 166.74 165.86 165.76 0.0M
2024-02-23 166.76 166.76 166.26 166.86 0.0M
2024-02-22 167.12 167.12 166.60 166.52 0.0M
2024-02-21 165.32 165.82 164.86 165.68 0.0M
2024-02-20 165.24 165.74 165.24 165.62 0.0M
2024-02-19 166.04 166.04 165.36 165.66 0.0M
2024-02-16 165.80 165.80 165.10 165.10 0.0M
2024-02-15 164.04 164.42 164.00 164.62 0.0M
2024-02-14 163.34 163.48 163.34 163.34 0.0M
2024-02-13 164.02 164.02 162.56 162.56 0.0M
2024-02-12 162.96 163.90 162.96 163.76 0.0M
2024-02-09 163.20 163.20 163.20 162.56 0.0M
2024-02-08 163.98 163.98 163.18 163.22 0.0M
2024-02-07 165.20 165.20 164.22 163.94 0.0M
2024-02-06 165.26 165.46 164.44 165.44 0.0M
2024-02-05 165.10 165.10 164.00 164.10 0.0M
2024-02-02 165.86 165.86 165.00 164.86 0.0M
2024-02-01 165.40 166.06 165.18 165.06 0.0M
2024-01-31 166.26 166.74 166.26 166.28 0.0M
2024-01-30 166.06 166.16 165.80 166.06 0.0M
2024-01-29 166.26 166.26 166.06 166.12 0.0M
2024-01-26 165.26 165.66 165.26 165.76 0.0M
2024-01-25 164.70 164.70 164.70 164.58 0.0M
2024-01-24 164.34 165.20 163.72 165.20 0.0M
2024-01-23 164.02 164.02 163.40 163.72 0.0M
2024-01-22 162.70 163.76 162.64 163.76 0.0M
2024-01-19 163.86 163.86 162.48 162.66 0.0M
2024-01-18 162.92 163.54 162.92 163.36 0.0M
2024-01-17 163.36 163.82 162.88 163.82 0.0M
2024-01-16 164.48 165.86 164.48 165.86 0.0M
2024-01-15 166.50 166.50 165.50 165.60 0.0M
2024-01-12 166.12 166.16 165.80 166.08 0.0M
2024-01-11 167.00 167.20 165.04 164.86 0.0M
2024-01-10 166.56 166.56 166.16 166.12 0.0M
2024-01-09 167.80 167.80 167.48 167.48 0.0M
2024-01-08 167.24 167.64 166.50 167.66 0.0M
2024-01-05 167.18 168.04 167.04 167.88 0.0M
2024-01-04 167.54 168.14 167.54 167.98 0.0M
2024-01-03 168.40 168.40 166.20 166.80 0.0M
2024-01-02 168.02 168.40 166.76 166.84 0.0M