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
2023-12-29 305.24 305.50 304.52 304.52 0.0M
2023-12-28 306.09 306.18 304.57 304.88 0.0M
2023-12-27 303.56 305.87 303.56 305.07 0.0M
2023-12-22 303.40 304.57 303.40 304.46 0.0M
2023-12-21 303.80 304.00 302.87 303.93 0.0M
2023-12-20 305.02 305.02 303.72 304.73 0.0M
2023-12-19 303.48 304.17 303.40 304.08 0.0M
2023-12-18 302.80 303.62 302.72 302.72 0.0M
2023-12-15 304.54 305.00 303.13 303.64 0.0M
2023-12-14 305.01 306.29 303.59 304.04 0.0M
2023-12-13 301.24 302.20 301.24 301.33 0.0M
2023-12-12 301.87 302.37 301.18 301.06 0.0M
2023-12-11 301.46 301.46 300.39 301.39 0.0M
2023-12-08 298.88 300.63 298.71 300.63 0.0M
2023-12-07 298.57 298.62 297.92 298.52 0.0M
2023-12-06 298.36 299.92 298.13 299.10 0.0M
2023-12-05 296.09 297.62 295.92 297.43 0.0M
2023-12-04 296.52 297.02 296.10 296.53 0.0M
2023-12-01 294.36 295.74 294.36 296.75 0.0M
2023-11-30 292.19 293.58 292.19 293.41 0.0M
2023-11-29 290.23 291.87 290.23 291.53 0.0M
2023-11-28 290.04 290.14 289.08 290.14 0.0M
2023-11-27 292.04 292.34 291.04 291.33 0.0M
2023-11-24 291.06 291.49 290.89 292.08 0.0M
2023-11-23 290.84 290.84 290.31 291.15 0.0M
2023-11-22 289.78 290.81 289.78 290.56 0.0M
2023-11-21 289.48 289.50 288.91 289.32 0.0M
2023-11-20 289.10 289.74 289.10 289.44 0.0M
2023-11-17 287.54 289.51 287.54 289.05 0.0M
2023-11-16 287.33 287.33 286.95 286.28 0.0M
2023-11-15 287.47 288.96 287.47 287.82 0.0M
2023-11-14 283.42 285.57 283.42 286.58 0.0M
2023-11-13 282.26 282.86 282.26 282.85 0.0M
2023-11-10 282.44 282.44 280.00 280.91 0.0M
2023-11-09 282.06 284.22 282.06 284.15 0.0M
2023-11-08 279.73 282.82 279.73 281.79 0.0M
2023-11-07 280.82 281.46 280.37 280.91 0.0M
2023-11-06 282.22 282.22 280.95 281.36 0.0M
2023-11-03 282.04 282.79 281.14 281.87 0.0M
2023-11-02 278.79 281.76 278.79 281.15 0.0M
2023-11-01 276.12 277.51 275.07 276.78 0.0M
2023-10-31 273.41 275.62 273.41 274.98 0.0M
2023-10-30 273.15 273.99 273.15 273.20 0.0M
2023-10-27 273.66 274.26 272.83 271.82 0.0M
2023-10-26 272.73 274.71 272.13 274.11 0.0M
2023-10-25 274.45 274.72 273.45 275.26 0.0M
2023-10-24 274.25 274.81 272.84 274.81 0.0M
2023-10-23 274.14 274.14 271.80 273.71 0.0M
2023-10-20 274.95 275.54 273.90 273.96 0.0M
2023-10-19 278.98 279.66 278.20 277.95 0.0M
2023-10-18 283.14 283.14 280.59 280.73 0.0M
2023-10-17 284.04 285.22 282.61 284.10 0.0M
2023-10-16 285.39 285.39 283.31 284.56 0.0M
2023-10-13 286.43 286.43 286.43 284.20 0.0M
2023-10-12 288.36 288.86 287.59 287.09 0.0M
2023-10-11 286.07 287.59 286.07 286.66 0.0M
2023-10-10 284.09 286.94 284.09 286.66 0.0M
2023-10-09 281.75 282.38 280.71 281.19 0.0M
2023-10-06 280.78 282.40 279.67 282.31 0.0M
2023-10-05 280.11 280.32 279.27 279.95 0.0M
2023-10-04 278.22 280.23 277.40 278.99 0.0M
2023-10-03 281.41 282.06 278.93 278.92 0.0M
2023-10-02 285.56 286.49 281.58 282.09 0.0M
2023-09-29 285.67 287.38 285.67 285.54 0.0M
2023-09-28 283.01 283.87 281.35 283.73 0.0M
2023-09-27 283.19 284.42 282.91 282.82 0.0M
2023-09-26 283.66 284.14 282.85 283.51 0.0M
2023-09-25 286.23 286.23 284.00 285.00 0.0M
2023-09-22 286.54 288.13 286.54 287.31 0.0M
2023-09-21 290.19 290.19 288.13 288.13 0.0M
2023-09-20 289.82 291.58 289.53 291.95 0.0M
2023-09-19 288.40 289.47 288.40 288.75 0.0M
2023-09-18 291.68 291.68 289.55 289.02 0.0M
2023-09-15 293.87 294.28 293.47 292.72 0.0M
2023-09-14 288.10 292.09 288.10 292.02 0.0M
2023-09-13 287.70 287.70 285.80 287.47 0.0M
2023-09-12 289.37 289.45 288.03 288.03 0.0M
2023-09-11 289.28 289.95 288.36 288.92 0.0M
2023-09-08 288.36 288.36 285.99 287.81 0.0M
2023-09-07 286.60 288.16 286.50 287.35 0.0M
2023-09-06 287.60 287.98 286.64 287.56 0.0M
2023-09-05 288.53 289.78 287.73 289.21 0.0M
2023-09-04 291.89 291.89 289.96 290.10 0.0M
2023-09-01 290.59 291.94 290.19 290.49 0.0M
2023-08-31 291.81 292.75 291.31 291.04 0.0M
2023-08-30 292.25 292.44 290.98 291.62 0.0M
2023-08-29 290.64 291.98 290.30 292.06 0.0M
2023-08-28 288.54 290.15 288.18 289.73 0.0M
2023-08-25 286.12 287.42 285.95 286.45 0.0M
2023-08-24 290.45 290.45 286.73 286.64 0.0M
2023-08-23 287.35 287.99 287.18 287.78 0.0M
2023-08-22 285.64 287.15 285.64 286.32 0.0M
2023-08-21 284.48 286.44 284.48 284.50 0.0M
2023-08-18 284.49 284.49 283.15 284.38 0.0M
2023-08-17 287.33 287.33 286.05 285.91 0.0M
2023-08-16 288.10 288.57 287.59 288.11 0.0M
2023-08-15 291.41 291.41 287.73 288.20 0.0M
2023-08-14 290.55 291.58 290.00 291.03 0.0M
2023-08-11 292.08 292.08 290.18 290.36 0.0M
2023-08-10 291.96 293.53 291.96 293.55 0.0M
2023-08-09 292.55 293.41 291.17 291.21 0.0M
2023-08-08 289.22 290.28 288.43 289.84 0.0M
2023-08-07 289.91 290.76 288.67 290.30 0.0M
2023-08-04 289.45 290.19 289.17 290.08 0.0M
2023-08-03 289.63 289.63 288.17 289.19 0.0M
2023-08-02 291.71 292.97 290.04 291.43 0.0M
2023-08-01 297.37 297.81 295.34 294.95 0.0M
2023-07-31 297.79 298.39 297.43 297.99 0.0M
2023-07-28 297.74 298.11 297.74 298.11 0.0M
2023-07-27 296.38 299.00 296.38 298.92 0.0M
2023-07-26 296.22 296.22 293.69 294.94 0.0M
2023-07-25 295.57 296.98 295.57 296.98 0.0M
2023-07-24 294.28 295.75 294.28 295.58 0.0M
2023-07-21 294.22 294.56 293.98 295.24 0.0M
2023-07-20 292.86 294.59 292.52 294.59 0.0M
2023-07-19 293.97 293.97 292.86 292.86 0.0M
2023-07-18 290.55 292.50 290.50 292.50 0.0M
2023-07-17 291.06 291.35 290.07 290.68 0.0M
2023-07-14 292.23 293.17 291.98 292.58 0.0M
2023-07-13 291.09 293.28 291.07 292.62 0.0M
2023-07-12 286.75 290.64 286.75 290.75 0.0M
2023-07-11 285.02 286.15 284.44 286.15 0.0M
2023-07-10 282.48 284.75 282.48 284.01 0.0M
2023-07-07 283.23 284.44 282.73 283.87 0.0M
2023-07-06 288.41 288.41 283.03 283.39 0.0M
2023-07-05 291.13 291.43 290.02 290.22 0.0M
2023-07-04 292.65 293.58 292.64 292.51 0.0M
2023-07-03 293.83 294.00 292.38 292.38 0.0M
2023-06-30 290.29 293.24 290.29 293.05 0.0M
2023-06-29 289.48 289.73 289.03 289.54 0.0M
2023-06-28 288.79 290.00 288.44 290.00 0.0M
2023-06-27 287.85 288.13 285.13 287.32 0.0M
2023-06-26 287.09 287.09 286.04 286.68 0.0M
2023-06-23 286.50 288.08 285.61 286.63 0.0M
2023-06-22 286.53 286.96 285.34 287.61 0.0M
2023-06-21 289.87 290.37 288.90 288.87 0.0M
2023-06-20 291.51 292.61 291.01 291.01 0.0M
2023-06-19 295.00 295.20 292.46 292.46 0.0M
2023-06-16 294.21 296.00 294.21 295.94 0.0M
2023-06-15 293.84 294.15 293.15 294.25 0.0M
2023-06-14 294.00 295.58 294.00 295.29 0.0M
2023-06-13 293.36 294.00 292.91 294.13 0.0M
2023-06-12 293.25 293.74 292.50 291.97 0.0M
2023-06-09 292.53 292.53 291.10 291.77 0.0M
2023-06-08 291.76 292.50 291.76 292.37 0.0M
2023-06-07 292.48 293.26 291.92 292.54 0.0M
2023-06-06 291.76 292.99 291.17 292.91 0.0M
2023-06-05 292.92 293.10 291.92 291.67 0.0M
2023-06-02 289.85 291.26 289.85 292.99 0.0M
2023-06-01 287.88 289.34 287.68 288.87 0.0M
2023-05-31 287.36 289.01 286.67 286.47 0.0M
2023-05-30 291.38 292.39 289.50 289.50 0.0M
2023-05-29 293.09 293.09 291.88 291.40 0.0M
2023-05-26 289.77 291.56 289.77 292.04 0.0M
2023-05-25 289.75 289.89 288.62 289.02 0.0M
2023-05-24 291.76 291.76 288.40 289.09 0.0M
2023-05-23 295.51 296.00 294.69 294.69 0.0M
2023-05-22 296.00 296.92 296.00 296.44 0.0M
2023-05-19 294.91 297.23 294.91 296.33 0.0M
2023-05-18 294.43 294.43 294.43 294.91 0.0M
2023-05-17 293.48 293.86 292.63 292.85 0.0M
2023-05-16 294.09 294.74 293.47 293.71 0.0M
2023-05-15 294.91 295.00 294.49 294.74 0.0M
2023-05-12 294.46 294.46 293.62 293.62 0.0M
2023-05-11 294.11 294.75 291.68 292.00 0.0M
2023-05-10 294.14 294.14 292.44 292.53 0.0M
2023-05-09 293.84 293.84 292.36 292.97 0.0M
2023-05-08 293.02 294.86 293.02 294.63 0.0M
2023-05-05 291.26 292.70 290.63 292.67 0.0M
2023-05-04 290.12 290.50 288.54 289.82 0.0M
2023-05-03 291.52 292.02 291.04 291.23 0.0M
2023-05-02 293.09 293.15 290.00 290.20 0.0M
2023-04-28 292.53 292.53 289.99 292.20 0.0M
2023-04-27 290.03 291.79 290.03 291.14 0.0M
2023-04-26 292.19 292.19 290.41 290.41 0.0M
2023-04-25 292.65 293.20 292.20 292.65 0.0M
2023-04-24 293.26 294.06 293.26 293.54 0.0M
2023-04-21 292.60 292.87 291.56 292.08 0.0M
2023-04-20 292.50 292.50 291.22 292.44 0.0M
2023-04-19 292.15 292.65 291.70 292.56 0.0M
2023-04-18 292.66 293.64 292.50 292.58 0.0M
2023-04-17 292.46 292.46 291.76 291.76 0.0M
2023-04-14 291.35 291.96 291.35 291.95 0.0M
2023-04-13 290.18 290.58 289.71 290.16 0.0M
2023-04-12 288.71 289.99 288.57 288.90 0.0M
2023-04-11 288.84 288.84 287.75 287.89 0.0M
2023-04-06 285.77 286.90 285.77 286.90 0.0M
2023-04-05 285.91 285.91 285.07 285.16 0.0M
2023-04-04 287.04 288.04 285.89 285.91 0.0M
2023-04-03 286.58 286.80 285.44 285.70 0.0M
2023-03-31 284.96 287.03 284.50 287.03 0.0M
2023-03-30 283.06 284.74 283.06 284.58 0.0M
2023-03-29 279.32 281.30 279.24 281.30 0.0M
2023-03-28 279.72 279.72 275.88 277.49 0.0M
2023-03-27 278.95 278.95 277.53 278.13 0.0M
2023-03-24 276.71 276.71 272.98 274.93 0.0M
2023-03-23 276.59 278.63 276.17 278.63 0.0M
2023-03-22 278.04 279.20 278.04 279.20 0.0M
2023-03-21 276.48 279.00 276.46 278.44 0.0M
2023-03-20 270.21 275.18 267.10 274.44 0.0M
2023-03-17 277.24 278.20 271.17 271.63 0.0M
2023-03-16 275.39 275.39 271.89 274.94 0.0M
2023-03-15 277.61 277.61 271.31 272.00 0.0M
2023-03-14 275.04 279.15 274.35 278.93 0.0M
2023-03-13 279.81 279.81 273.00 275.48 0.0M
2023-03-10 280.85 282.30 279.80 280.99 0.0M
2023-03-09 285.00 285.47 284.06 284.84 0.0M
2023-03-08 284.44 285.30 284.24 285.11 0.0M
2023-03-07 286.95 287.95 285.26 285.26 0.0M
2023-03-06 287.79 288.01 287.40 287.49 0.0M
2023-03-03 286.67 287.49 286.05 287.44 0.0M
2023-03-02 281.76 285.20 281.76 285.20 0.0M
2023-03-01 285.41 286.71 283.01 283.46 0.0M
2023-02-28 285.62 285.95 285.00 285.59 0.0M
2023-02-27 285.12 287.07 285.12 286.49 0.0M
2023-02-24 287.84 287.86 283.09 283.09 0.0M
2023-02-23 287.00 287.72 286.47 286.55 0.0M
2023-02-22 286.28 286.28 284.46 286.03 0.0M
2023-02-21 287.20 287.57 285.00 287.50 0.0M
2023-02-20 288.88 288.88 287.30 287.60 0.0M
2023-02-17 285.48 287.47 284.57 287.30 0.0M
2023-02-16 289.00 289.00 286.65 286.65 0.0M
2023-02-15 285.41 287.62 285.41 287.62 0.0M
2023-02-14 286.76 288.00 286.16 287.02 0.0M
2023-02-13 284.25 285.66 284.25 285.58 0.0M
2023-02-10 285.29 285.38 282.21 283.91 0.0M
2023-02-09 287.09 288.18 286.74 286.74 0.0M
2023-02-08 286.97 286.97 285.21 285.29 0.0M
2023-02-07 284.74 284.79 283.66 284.18 0.0M
2023-02-06 284.68 284.68 282.85 284.08 0.0M
2023-02-03 283.89 285.63 283.73 285.63 0.0M
2023-02-02 282.96 285.31 282.96 285.31 0.0M
2023-02-01 282.36 283.33 282.00 282.00 0.0M
2023-01-31 282.11 282.11 280.67 281.96 0.0M
2023-01-30 281.66 282.56 281.02 282.40 0.0M
2023-01-27 282.27 282.90 281.73 282.82 0.0M
2023-01-26 282.70 282.70 282.07 282.07 0.0M
2023-01-25 281.81 281.81 279.93 281.08 0.0M
2023-01-24 283.30 283.30 280.96 281.82 0.0M
2023-01-23 281.66 282.78 281.12 282.78 0.0M
2023-01-20 280.67 281.06 280.33 280.60 0.0M
2023-01-19 282.64 282.64 279.94 280.75 0.0M
2023-01-18 284.25 285.38 284.06 284.20 0.0M
2023-01-17 282.60 284.30 282.02 283.45 0.0M
2023-01-16 282.50 282.55 281.58 282.55 0.0M
2023-01-13 280.40 281.44 280.08 281.40 0.0M
2023-01-12 278.91 280.93 278.91 280.00 0.0M
2023-01-11 277.81 278.87 277.81 278.78 0.0M
2023-01-10 276.95 277.15 276.35 277.15 0.0M
2023-01-09 277.53 279.27 277.38 278.70 0.0M
2023-01-06 273.32 276.38 273.13 276.35 0.0M
2023-01-05 272.78 274.01 272.78 273.29 0.0M
2023-01-04 270.88 273.36 270.88 273.32 0.0M
2023-01-03 267.41 270.53 267.41 270.25 0.0M
2023-01-02 265.94 267.03 265.91 266.93 0.0M