Amundi MSCI Europe ESG Broad Transition - UCITS ETF DR - EUR (C)

CEU
🏛️ france →
370.34
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
2021-12-31 298.92 298.92 297.47 298.05 0.0M
2021-12-30 298.45 299.35 298.45 298.66 0.0M
2021-12-29 299.07 299.28 297.84 298.09 0.0M
2021-12-28 297.56 299.80 297.56 299.28 0.0M
2021-12-27 294.23 297.15 294.23 297.08 0.0M
2021-12-24 295.44 296.44 293.74 294.91 0.0M
2021-12-23 293.30 295.63 293.00 295.47 0.0M
2021-12-22 290.46 292.39 289.71 292.39 0.0M
2021-12-21 288.45 289.88 287.95 289.88 0.0M
2021-12-20 283.34 285.91 282.70 285.75 0.0M
2021-12-17 290.34 290.99 287.68 289.52 0.0M
2021-12-16 291.61 292.51 291.07 291.37 0.0M
2021-12-15 287.79 288.44 287.64 287.75 0.0M
2021-12-14 290.88 290.88 286.90 286.90 0.0M
2021-12-13 291.01 292.05 289.33 289.33 0.0M
2021-12-10 290.33 291.91 290.24 290.54 0.0M
2021-12-09 292.29 292.40 290.65 291.36 0.0M
2021-12-08 293.43 294.53 291.79 291.79 0.0M
2021-12-07 289.51 293.56 289.51 293.53 0.0M
2021-12-06 284.58 286.84 283.91 286.59 0.0M
2021-12-03 285.75 285.75 282.64 282.64 0.0M
2021-12-02 284.04 285.05 282.32 283.88 0.0M
2021-12-01 284.48 288.00 283.85 287.30 0.0M
2021-11-30 281.59 284.23 280.70 282.21 0.0M
2021-11-29 285.89 286.85 284.34 285.24 0.0M
2021-11-26 284.88 286.95 282.62 282.78 0.0M
2021-11-25 293.88 293.97 293.00 293.97 0.0M
2021-11-24 293.32 293.84 290.88 291.30 0.0M
2021-11-23 293.33 294.68 291.44 292.24 0.0M
2021-11-22 297.18 297.20 295.51 295.82 0.0M
2021-11-19 298.31 298.57 295.73 296.16 0.0M
2021-11-18 298.37 298.78 296.82 297.55 0.0M
2021-11-17 298.18 298.93 297.94 298.67 0.0M
2021-11-16 298.54 298.75 297.91 298.15 0.0M
2021-11-15 296.31 297.73 296.31 297.73 0.0M
2021-11-12 295.85 296.53 295.42 296.53 0.3M
2021-11-11 294.20 295.70 294.20 295.51 0.1M
2021-11-10 294.28 294.54 293.47 294.54 0.2M
2021-11-09 293.55 295.17 293.55 293.85 0.0M
2021-11-08 294.15 294.71 294.10 294.25 0.0M
2021-11-05 293.86 295.00 293.86 294.36 0.0M
2021-11-04 294.90 295.00 293.60 294.07 0.0M
2021-11-03 291.97 293.09 291.81 293.09 0.0M
2021-11-02 290.97 291.96 290.86 291.96 0.0M
2021-11-01 290.63 291.57 290.63 291.57 0.0M
2021-10-29 287.22 289.53 287.22 289.53 0.1M
2021-10-28 288.46 289.29 288.00 289.29 0.0M
2021-10-27 289.66 289.66 288.30 288.66 0.0M
2021-10-26 288.38 289.74 288.22 289.59 0.0M
2021-10-25 287.41 287.88 287.36 287.59 0.0M
2021-10-22 286.72 288.33 286.50 287.38 0.0M
2021-10-21 284.82 286.26 284.82 285.99 0.0M
2021-10-20 284.87 286.22 284.87 286.22 0.0M
2021-10-19 285.11 285.50 284.40 285.30 0.0M
2021-10-18 284.74 285.16 283.70 284.30 0.0M
2021-10-15 284.82 285.79 284.46 285.79 0.0M
2021-10-14 282.09 283.66 282.09 283.66 0.0M
2021-10-13 277.90 280.58 277.90 280.45 0.0M
2021-10-12 275.71 278.89 275.71 278.61 0.0M
2021-10-11 278.10 278.90 277.29 278.90 0.0M
2021-10-08 279.33 279.60 278.37 278.37 0.0M
2021-10-07 278.00 279.62 277.04 279.19 0.0M
2021-10-06 275.04 275.04 272.30 274.59 0.0M
2021-10-05 275.03 277.66 275.01 277.66 0.0M
2021-10-04 274.12 276.55 274.07 274.33 0.0M
2021-10-01 272.31 276.55 272.31 275.56 0.0M
2021-09-30 279.15 279.42 276.20 276.44 0.0M
2021-09-29 276.36 277.52 276.00 276.87 0.0M
2021-09-28 280.14 280.19 275.00 275.11 0.0M
2021-09-27 283.00 283.00 280.72 280.72 0.0M
2021-09-24 282.23 282.23 280.97 280.97 0.0M
2021-09-23 283.02 284.13 282.93 283.44 0.0M
2021-09-22 280.33 281.09 279.79 281.00 0.0M
2021-09-21 276.74 278.92 275.43 278.49 0.0M
2021-09-20 275.79 276.35 273.42 275.11 0.0M
2021-09-17 284.67 284.67 280.00 280.01 0.0M
2021-09-16 282.48 283.52 282.32 282.59 0.0M
2021-09-15 283.36 283.50 281.26 281.26 0.0M
2021-09-14 283.20 284.06 282.50 283.36 0.0M
2021-09-13 283.69 284.76 283.30 283.32 0.0M
2021-09-10 283.84 284.24 282.34 282.52 0.0M
2021-09-09 281.73 283.87 281.72 283.32 0.0M
2021-09-08 284.13 285.20 282.65 283.54 0.0M
2021-09-07 287.57 287.61 286.45 286.61 0.0M
2021-09-06 286.90 287.91 286.65 287.87 0.0M
2021-09-03 287.39 287.55 285.09 285.84 0.0M
2021-09-02 286.95 287.62 286.85 287.48 0.0M
2021-09-01 286.87 287.62 286.03 286.51 0.0M
2021-08-31 286.63 287.25 284.48 285.11 0.0M
2021-08-30 285.99 286.99 285.70 286.33 0.0M
2021-08-27 284.56 286.21 284.22 286.21 0.0M
2021-08-26 284.22 285.28 284.22 284.94 0.0M
2021-08-25 286.30 286.30 285.50 285.86 0.0M
2021-08-24 286.98 286.98 284.85 285.87 0.1M
2021-08-23 286.10 286.22 284.89 285.91 0.0M
2021-08-20 283.56 284.22 282.34 284.11 0.0M
2021-08-19 283.32 284.00 281.44 283.09 0.0M
2021-08-18 287.74 287.74 287.17 287.39 0.0M
2021-08-17 285.91 287.21 285.91 287.20 0.0M
2021-08-16 286.68 287.17 286.28 286.87 0.0M
2021-08-13 288.14 288.48 288.14 288.46 0.0M
2021-08-12 287.52 288.07 287.52 287.97 0.0M
2021-08-11 286.71 287.41 286.32 287.41 0.0M
2021-08-10 285.73 286.32 285.72 286.03 0.0M
2021-08-09 285.10 285.23 284.65 285.19 0.0M
2021-08-06 284.49 285.09 284.07 284.66 0.0M
2021-08-05 283.56 284.59 283.56 284.41 0.0M
2021-08-04 283.25 283.71 282.57 283.64 0.0M
2021-08-03 281.19 282.34 281.11 281.98 0.0M
2021-08-02 281.78 281.78 280.31 281.13 0.0M
2021-07-30 278.96 280.50 278.70 279.48 0.0M
2021-07-29 280.46 281.32 280.46 280.93 0.0M
2021-07-28 278.12 279.50 278.12 279.50 0.0M
2021-07-27 278.18 278.51 276.31 277.62 0.0M
2021-07-26 278.23 279.15 278.15 279.15 0.0M
2021-07-23 277.53 279.37 277.53 279.37 0.0M
2021-07-22 276.30 277.36 276.03 276.38 0.0M
2021-07-21 272.69 275.28 272.25 275.10 0.0M
2021-07-20 271.08 271.68 268.72 270.33 0.0M
2021-07-19 273.01 273.07 268.51 269.39 1.3M
2021-07-16 276.64 277.09 274.38 275.54 0.0M
2021-07-15 278.34 278.71 275.98 276.44 0.0M
2021-07-14 279.00 279.29 278.48 278.93 0.0M
2021-07-13 279.16 279.22 278.72 279.21 0.0M
2021-07-12 277.91 279.21 276.49 279.00 0.0M
2021-07-09 275.20 277.40 275.20 277.40 0.0M
2021-07-08 276.30 276.30 271.81 273.80 0.0M
2021-07-07 277.36 278.46 277.31 278.46 0.0M
2021-07-06 277.20 278.17 275.56 276.17 0.1M
2021-07-05 276.63 277.88 275.82 277.62 0.0M
2021-07-02 276.84 277.33 276.18 276.81 0.0M
2021-07-01 276.55 277.40 274.47 276.27 0.0M
2021-06-30 276.97 276.97 273.57 274.47 0.0M
2021-06-29 276.28 277.47 276.28 276.72 0.0M
2021-06-28 277.28 277.28 275.70 275.70 0.0M
2021-06-25 277.34 277.73 276.85 277.60 0.0M
2021-06-24 275.85 277.40 275.85 277.19 0.0M
2021-06-23 277.18 277.18 274.47 274.47 0.0M
2021-06-22 276.21 276.91 275.02 276.59 0.2M
2021-06-21 272.49 275.94 271.91 275.94 0.0M
2021-06-18 278.33 278.33 273.79 273.89 0.0M
2021-06-17 277.90 278.66 277.63 278.35 0.0M
2021-06-16 278.74 279.07 278.01 278.62 0.0M
2021-06-15 278.06 278.69 277.96 278.08 0.0M
2021-06-14 278.50 278.50 277.06 277.43 0.0M
2021-06-11 275.73 277.04 275.73 277.01 0.0M
2021-06-10 275.42 275.42 274.35 275.38 0.0M
2021-06-09 274.73 275.31 274.37 275.05 0.1M
2021-06-08 274.60 275.42 274.60 274.60 0.0M
2021-06-07 273.52 274.90 273.00 274.20 0.0M
2021-06-04 273.02 273.91 272.57 273.63 0.0M
2021-06-03 272.84 273.20 270.92 272.74 0.1M
2021-06-02 272.64 272.99 272.27 272.91 0.0M
2021-06-01 271.27 273.47 270.98 272.07 0.0M
2021-05-31 272.09 272.09 269.82 269.82 0.0M
2021-05-28 270.32 271.82 270.32 271.34 0.1M
2021-05-27 269.18 270.32 268.97 269.62 0.0M
2021-05-26 269.76 270.16 268.56 269.18 0.0M
2021-05-25 270.14 270.29 268.99 268.99 0.0M
2021-05-24 268.80 269.90 268.40 269.66 0.0M
2021-05-21 267.67 268.75 267.45 268.62 0.0M
2021-05-20 265.31 267.28 263.48 267.28 0.0M
2021-05-19 264.28 265.19 261.69 263.63 0.0M
2021-05-18 268.95 269.36 267.33 267.33 0.0M
2021-05-17 268.11 268.11 266.06 267.20 0.0M
2021-05-14 265.64 267.46 264.73 267.46 0.0M
2021-05-13 260.99 264.11 258.43 264.11 0.1M
2021-05-12 264.01 265.16 263.72 264.41 0.0M
2021-05-11 265.61 265.61 261.76 263.50 0.0M
2021-05-10 268.74 269.03 268.12 268.57 0.0M
2021-05-07 267.20 268.20 267.00 268.20 0.0M
2021-05-06 266.30 267.01 264.80 265.97 0.0M
2021-05-05 263.34 266.30 263.34 266.30 0.1M
2021-05-04 265.47 265.59 260.88 260.88 0.0M
2021-05-03 263.79 265.16 262.58 265.16 0.0M
2021-04-30 264.39 264.39 263.09 263.09 0.0M
2021-04-29 265.86 266.09 263.84 263.84 0.0M
2021-04-28 264.73 264.82 264.01 264.40 0.1M
2021-04-27 264.70 264.70 263.64 264.33 0.1M
2021-04-26 263.67 264.57 263.53 264.38 0.0M
2021-04-23 263.67 263.87 262.30 263.75 0.0M
2021-04-22 263.23 264.24 263.23 264.24 0.0M
2021-04-21 261.81 262.71 261.34 262.58 0.0M
2021-04-20 265.03 265.08 260.37 260.46 0.0M
2021-04-19 265.84 266.27 265.43 265.43 0.0M
2021-04-16 263.36 265.49 263.36 265.49 0.0M
2021-04-15 262.36 263.49 262.36 263.21 0.2M
2021-04-14 261.78 262.13 261.43 261.91 0.0M
2021-04-13 261.52 261.77 260.99 261.34 0.0M
2021-04-12 261.77 262.00 261.22 261.28 0.0M
2021-04-09 261.95 262.54 261.83 262.32 0.0M
2021-04-08 261.38 261.96 261.32 261.96 0.1M
2021-04-07 260.90 261.20 260.35 260.35 0.0M
2021-04-06 262.06 263.49 260.71 260.82 0.0M
2021-04-01 259.04 259.51 258.71 259.32 0.0M
2021-03-31 258.39 259.05 257.68 257.68 0.0M
2021-03-30 257.93 258.53 257.16 258.44 0.1M
2021-03-29 256.45 257.09 256.12 256.73 0.0M
2021-03-26 255.20 256.23 255.00 255.92 0.0M
2021-03-25 252.35 253.91 251.71 253.91 0.2M
2021-03-24 251.94 253.90 251.94 253.78 0.0M
2021-03-23 253.13 254.23 252.63 253.54 0.0M
2021-03-22 252.13 254.20 251.97 254.11 0.0M
2021-03-19 253.85 255.12 252.64 253.66 0.0M
2021-03-18 255.75 256.02 254.70 255.68 0.1M
2021-03-17 255.34 255.55 254.17 254.58 0.0M
2021-03-16 254.28 255.51 254.03 255.43 0.0M
2021-03-15 254.22 254.76 253.39 253.39 0.1M
2021-03-12 252.55 253.41 252.35 253.35 0.0M
2021-03-11 253.59 253.93 253.00 253.76 0.0M
2021-03-10 250.69 253.06 250.69 252.61 0.0M
2021-03-09 249.56 251.91 249.43 251.50 0.0M
2021-03-08 246.69 250.20 246.15 250.01 0.0M
2021-03-05 244.89 247.26 244.65 244.67 0.0M
2021-03-04 246.16 247.00 246.16 246.49 0.0M
2021-03-03 248.18 248.30 246.16 247.13 0.0M
2021-03-02 246.16 247.86 246.03 246.70 0.0M
2021-03-01 245.69 246.59 244.91 246.40 0.0M
2021-02-26 242.91 245.10 241.88 241.88 0.0M
2021-02-25 248.09 248.14 245.78 245.78 0.0M
2021-02-24 245.54 246.83 245.40 246.82 0.0M
2021-02-23 247.14 247.14 243.90 245.39 0.4M
2021-02-22 245.79 246.81 244.82 246.46 0.0M
2021-02-19 246.74 248.06 246.62 247.55 0.0M
2021-02-18 248.71 248.89 245.95 246.41 0.0M
2021-02-17 248.72 249.44 247.72 248.05 0.0M
2021-02-16 250.44 250.45 249.61 250.02 0.0M
2021-02-15 248.11 250.28 248.11 250.08 0.0M
2021-02-12 244.82 246.69 244.58 246.35 0.1M
2021-02-11 244.30 245.18 244.30 245.18 0.0M
2021-02-10 245.12 245.50 244.03 244.03 0.0M
2021-02-09 244.49 244.83 243.60 244.59 0.0M
2021-02-08 245.32 245.68 244.57 244.57 0.0M
2021-02-05 244.29 245.40 243.46 244.04 0.0M
2021-02-04 242.95 244.12 242.71 244.12 0.0M
2021-02-03 244.48 244.48 242.25 242.73 0.0M
2021-02-02 240.31 242.20 240.31 241.88 0.5M
2021-02-01 238.16 239.40 238.16 238.93 0.0M
2021-01-29 237.09 238.94 235.73 235.73 0.1M
2021-01-28 237.88 241.03 235.83 240.66 0.0M
2021-01-27 241.90 243.03 238.90 240.57 0.0M
2021-01-26 241.49 244.39 241.49 243.05 0.1M
2021-01-25 244.91 244.91 241.20 241.69 0.0M
2021-01-22 243.92 243.92 242.42 243.71 0.0M
2021-01-21 246.80 246.80 245.02 245.02 0.0M
2021-01-20 244.00 245.75 244.00 245.25 0.1M
2021-01-19 244.86 244.86 243.36 243.36 0.1M
2021-01-18 243.09 243.84 242.61 243.79 0.0M
2021-01-15 244.78 244.99 242.00 243.48 0.0M
2021-01-14 244.41 245.72 244.41 245.69 0.0M
2021-01-13 243.80 244.43 243.55 243.84 0.0M
2021-01-12 244.39 244.39 243.54 243.79 0.0M
2021-01-11 244.59 244.63 242.86 243.81 0.0M
2021-01-08 245.97 245.97 244.48 245.24 0.0M
2021-01-07 243.60 244.18 242.50 243.59 0.0M
2021-01-06 240.31 243.36 239.35 242.88 0.0M
2021-01-05 239.16 239.68 238.03 239.37 0.0M
2021-01-04 240.41 241.88 238.97 239.46 0.0M