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
2024-12-31 333.62 335.54 331.20 335.79 0.0M
2024-12-30 334.63 335.64 333.17 333.93 0.0M
2024-12-27 333.42 335.14 333.42 335.24 0.0M
2024-12-24 334.02 334.87 334.02 334.08 0.0M
2024-12-23 331.92 333.54 331.83 331.83 0.0M
2024-12-20 332.39 332.70 328.62 332.38 0.0M
2024-12-19 335.80 335.90 334.35 335.69 0.0M
2024-12-18 340.27 341.18 340.19 340.38 0.0M
2024-12-17 339.56 341.01 339.25 340.30 0.0M
2024-12-16 342.70 342.70 340.23 341.37 0.0M
2024-12-13 342.82 343.31 341.70 341.62 0.0M
2024-12-12 344.32 344.32 343.46 343.41 0.0M
2024-12-11 342.20 344.40 342.20 343.93 0.0M
2024-12-10 343.56 343.82 343.25 342.79 0.0M
2024-12-09 345.18 345.23 343.05 344.59 0.0M
2024-12-06 343.25 344.40 343.25 343.65 0.0M
2024-12-05 341.89 342.98 341.89 343.30 0.0M
2024-12-04 340.98 341.60 340.98 341.38 0.0M
2024-12-03 340.10 341.00 339.85 340.51 0.0M
2024-12-02 335.80 339.55 335.80 338.80 0.0M
2024-11-29 334.23 336.62 334.10 336.56 0.0M
2024-11-28 334.96 335.36 334.36 334.57 0.0M
2024-11-27 333.31 333.73 332.52 333.17 0.0M
2024-11-26 334.40 335.03 333.67 334.36 0.0M
2024-11-25 337.15 337.15 335.27 336.01 0.0M
2024-11-22 333.29 335.73 332.32 335.49 0.0M
2024-11-21 330.21 330.82 328.82 331.77 0.0M
2024-11-20 331.64 332.43 331.64 330.05 0.0M
2024-11-19 332.21 332.21 326.78 330.04 0.0M
2024-11-18 331.54 332.00 329.66 332.00 0.0M
2024-11-15 331.54 332.82 331.54 331.36 0.0M
2024-11-14 330.29 333.90 330.29 333.52 0.0M
2024-11-13 329.22 330.46 328.08 329.77 0.0M
2024-11-12 333.33 333.38 330.00 330.03 0.0M
2024-11-11 335.84 335.84 335.84 336.32 0.0M
2024-11-08 335.11 335.11 332.57 332.89 0.0M
2024-11-07 333.80 334.59 333.80 334.59 0.0M
2024-11-06 338.07 339.35 332.31 332.63 0.0M
2024-11-05 334.90 335.31 334.16 334.92 0.0M
2024-11-04 336.20 336.65 335.14 335.00 0.0M
2024-11-01 333.46 336.25 333.46 336.27 0.0M
2024-10-31 334.22 334.22 331.40 332.47 0.0M
2024-10-30 339.47 339.47 336.33 336.85 0.0M
2024-10-29 344.17 344.17 341.24 341.14 0.0M
2024-10-28 342.63 343.21 340.82 343.30 0.0M
2024-10-25 341.23 342.00 340.91 341.37 0.0M
2024-10-24 342.66 343.04 342.66 341.86 0.0M
2024-10-23 343.09 343.09 341.83 341.81 0.0M
2024-10-22 343.85 343.85 340.89 342.98 0.0M
2024-10-21 346.30 346.30 343.90 343.90 0.0M
2024-10-18 345.32 346.72 345.32 346.28 0.0M
2024-10-17 343.55 346.20 343.44 345.60 0.0M
2024-10-16 342.73 343.82 342.62 343.12 0.0M
2024-10-15 347.89 347.89 344.09 344.34 0.0M
2024-10-14 344.80 346.29 344.14 346.29 0.0M
2024-10-11 342.44 344.56 342.30 344.56 0.0M
2024-10-10 343.59 343.59 341.93 342.56 0.0M
2024-10-09 340.81 341.68 340.81 342.92 0.0M
2024-10-08 338.91 341.01 338.91 340.37 0.0M
2024-10-07 342.35 342.72 340.31 342.02 0.0M
2024-10-04 339.97 342.08 339.78 341.48 0.0M
2024-10-03 342.31 342.31 339.94 339.94 0.0M
2024-10-02 344.12 344.12 342.13 343.26 0.0M
2024-10-01 346.17 346.17 343.16 343.16 0.0M
2024-09-30 347.65 347.65 345.37 345.33 0.0M
2024-09-27 347.71 349.28 347.71 348.83 0.0M
2024-09-26 346.33 347.77 346.29 347.27 0.0M
2024-09-25 341.46 342.87 341.46 342.42 0.0M
2024-09-24 343.15 343.15 341.90 342.51 0.0M
2024-09-23 338.69 340.41 338.69 340.23 0.0M
2024-09-20 342.66 342.66 338.71 338.83 0.0M
2024-09-19 342.59 343.91 341.69 343.57 0.0M
2024-09-18 340.83 340.83 339.01 339.01 0.0M
2024-09-17 341.38 341.69 341.21 341.22 0.0M
2024-09-16 339.06 340.43 339.06 339.58 0.0M
2024-09-13 338.58 340.09 338.58 339.83 0.0M
2024-09-12 338.89 338.89 337.33 337.54 0.0M
2024-09-11 335.70 337.08 334.30 335.04 0.0M
2024-09-10 335.63 335.63 335.63 335.24 0.0M
2024-09-09 335.85 337.03 335.85 337.03 0.0M
2024-09-06 336.95 338.91 333.96 334.25 0.0M
2024-09-05 338.30 339.54 338.00 337.76 0.0M
2024-09-04 338.75 339.40 338.75 339.16 0.0M
2024-09-03 346.09 346.09 342.59 342.59 0.0M
2024-09-02 345.43 345.43 343.78 345.74 0.0M
2024-08-30 345.26 346.48 345.26 345.53 0.0M
2024-08-29 342.78 345.07 342.78 345.07 0.0M
2024-08-28 342.02 342.64 342.02 342.38 0.0M
2024-08-27 340.85 341.24 340.85 341.32 0.0M
2024-08-26 340.62 340.85 340.40 340.54 0.0M
2024-08-23 339.24 340.70 339.24 340.71 0.0M
2024-08-22 338.03 338.03 338.03 338.90 0.0M
2024-08-21 336.59 337.85 336.59 337.54 0.0M
2024-08-20 337.96 338.16 336.37 336.38 0.0M
2024-08-19 335.24 337.21 335.24 337.62 0.0M
2024-08-16 335.42 335.95 335.32 335.25 0.0M
2024-08-15 331.39 331.39 331.39 334.81 0.0M
2024-08-14 330.00 330.00 328.98 330.10 0.0M
2024-08-13 327.90 327.90 327.33 328.83 0.0M
2024-08-12 327.68 327.77 326.36 326.33 0.0M
2024-08-09 325.62 327.98 325.42 326.59 0.0M
2024-08-08 322.48 325.00 321.29 324.73 0.0M
2024-08-07 320.76 325.18 320.76 324.33 0.0M
2024-08-06 321.26 321.26 317.43 319.47 0.0M
2024-08-05 317.79 318.78 314.87 318.78 0.0M
2024-08-02 330.72 330.72 325.00 325.22 0.0M
2024-08-01 338.44 338.44 333.83 334.17 0.0M
2024-07-31 339.94 340.22 338.92 339.03 0.0M
2024-07-30 336.10 337.36 335.21 336.80 0.0M
2024-07-29 337.28 337.29 335.24 335.34 0.0M
2024-07-26 333.55 336.34 333.55 336.12 0.0M
2024-07-25 331.76 333.18 329.99 333.12 0.0M
2024-07-24 334.17 335.66 334.17 334.66 0.0M
2024-07-23 336.23 338.06 335.78 336.71 0.0M
2024-07-22 334.39 337.20 334.39 336.17 0.0M
2024-07-19 333.54 333.80 332.43 332.46 0.0M
2024-07-18 337.12 337.92 334.78 334.78 0.0M
2024-07-17 336.56 337.21 334.96 336.39 0.0M
2024-07-16 336.97 338.15 336.57 338.19 0.0M
2024-07-15 340.89 342.02 340.89 338.79 0.0M
2024-07-12 340.28 341.27 339.58 342.72 0.0M
2024-07-11 338.35 340.07 338.25 339.30 0.0M
2024-07-10 334.87 337.16 334.87 337.16 0.0M
2024-07-09 336.37 337.15 333.95 334.20 0.0M
2024-07-08 337.05 339.52 337.05 337.54 0.0M
2024-07-05 338.75 339.35 337.00 337.33 0.0M
2024-07-04 336.75 338.30 336.75 337.81 0.0M
2024-07-03 335.11 335.96 335.11 335.78 0.0M
2024-07-02 333.65 333.84 331.94 333.61 0.0M
2024-07-01 338.04 338.04 335.40 335.91 0.0M
2024-06-28 336.58 336.58 334.18 334.47 0.0M
2024-06-27 336.51 336.63 335.22 335.32 0.0M
2024-06-26 339.59 339.70 336.22 336.65 0.0M
2024-06-25 337.90 338.63 337.61 338.49 0.0M
2024-06-24 336.55 339.63 336.55 339.07 0.0M
2024-06-21 338.05 338.05 335.85 336.30 0.0M
2024-06-20 336.76 339.28 336.51 339.28 0.0M
2024-06-19 336.72 337.00 335.93 336.00 0.0M
2024-06-18 336.44 336.64 335.00 336.57 0.0M
2024-06-17 335.00 336.27 332.77 334.38 0.0M
2024-06-14 337.92 337.92 333.19 334.02 0.0M
2024-06-13 340.89 340.89 336.89 337.40 0.0M
2024-06-12 338.80 342.16 338.80 341.63 0.0M
2024-06-11 341.88 341.88 337.65 337.69 0.0M
2024-06-10 338.58 340.20 338.58 340.58 0.0M
2024-06-07 342.91 342.91 341.27 342.06 0.0M
2024-06-06 341.94 342.31 341.94 342.76 0.0M
2024-06-05 339.08 340.85 338.56 340.49 0.0M
2024-06-04 337.92 338.24 335.71 337.19 0.0M
2024-06-03 340.24 340.24 338.26 338.50 0.0M
2024-05-31 336.22 337.32 336.09 336.97 0.0M
2024-05-30 333.99 336.03 333.99 336.12 0.0M
2024-05-29 337.27 337.27 334.29 334.32 0.0M
2024-05-28 340.32 340.32 337.70 337.75 0.0M
2024-05-27 338.36 339.91 338.36 339.91 0.0M
2024-05-24 336.66 337.75 336.66 338.87 0.0M
2024-05-23 339.88 340.38 338.54 339.07 0.0M
2024-05-22 339.59 339.59 338.49 339.24 0.0M
2024-05-21 339.73 340.24 338.97 340.24 0.0M
2024-05-20 340.33 340.33 340.33 340.70 0.0M
2024-05-17 340.03 340.03 338.73 339.64 0.0M
2024-05-16 340.90 340.97 339.94 339.94 0.0M
2024-05-15 339.42 340.56 339.00 340.12 0.0M
2024-05-14 337.91 338.78 337.75 338.78 0.0M
2024-05-13 338.34 338.34 337.32 337.73 0.0M
2024-05-10 338.17 338.17 336.84 337.78 0.0M
2024-05-09 333.91 334.00 333.05 334.97 0.0M
2024-05-08 333.25 333.98 333.25 333.64 0.0M
2024-05-07 329.91 332.50 329.62 332.28 0.0M
2024-05-06 326.72 329.09 326.72 328.35 0.0M
2024-05-03 325.81 327.74 325.24 326.25 0.0M
2024-05-02 323.94 325.23 323.94 324.44 0.0M
2024-04-30 327.92 327.92 324.99 324.99 0.0M
2024-04-29 327.90 328.12 327.06 327.17 0.0M
2024-04-26 325.14 327.03 324.91 326.43 0.0M
2024-04-25 324.39 324.72 320.90 322.82 0.0M
2024-04-24 325.94 326.44 324.23 324.31 0.0M
2024-04-23 324.10 325.74 323.64 325.66 0.0M
2024-04-22 321.59 321.84 320.61 321.99 0.0M
2024-04-19 317.56 319.64 317.56 319.34 0.0M
2024-04-18 319.52 319.80 318.87 319.85 0.0M
2024-04-17 318.55 320.57 318.55 318.63 0.0M
2024-04-16 318.80 318.92 318.00 318.00 0.0M
2024-04-15 323.16 323.79 322.53 322.91 0.0M
2024-04-12 324.89 325.69 322.20 322.38 0.0M
2024-04-11 322.97 322.97 321.08 321.95 0.0M
2024-04-10 324.65 324.80 321.41 323.04 0.0M
2024-04-09 323.67 323.89 322.48 322.64 0.0M
2024-04-08 322.89 324.58 322.89 324.43 0.0M
2024-04-05 322.08 322.96 321.82 322.96 0.0M
2024-04-04 325.80 326.01 325.47 326.13 0.0M
2024-04-03 324.96 325.91 324.11 325.61 0.0M
2024-04-02 327.81 328.68 324.42 324.68 0.0M
2024-03-28 327.69 328.02 327.21 327.84 0.0M
2024-03-27 326.55 326.68 325.88 326.68 0.0M
2024-03-26 325.39 326.13 324.85 326.33 0.0M
2024-03-25 325.34 325.71 325.34 325.57 0.0M
2024-03-22 324.44 325.38 324.44 325.29 0.0M
2024-03-21 324.90 325.15 323.36 324.63 0.0M
2024-03-20 321.54 322.50 321.54 322.42 0.0M
2024-03-19 321.54 321.58 321.15 322.22 0.0M
2024-03-18 323.06 323.08 322.08 322.08 0.0M
2024-03-15 324.09 324.71 322.63 322.63 0.0M
2024-03-14 325.16 325.86 323.82 324.09 0.0M
2024-03-13 324.38 325.26 324.08 324.79 0.0M
2024-03-12 322.85 324.38 322.13 324.22 0.0M
2024-03-11 320.77 321.40 320.45 321.20 0.0M
2024-03-08 322.18 323.02 321.96 322.23 0.0M
2024-03-07 317.82 322.60 317.82 322.54 0.0M
2024-03-06 316.59 318.27 316.59 317.94 0.0M
2024-03-05 317.07 317.60 316.71 316.98 0.0M
2024-03-04 318.21 318.21 316.77 317.90 0.0M
2024-03-01 317.25 317.79 316.68 317.79 0.0M
2024-02-29 316.78 317.11 315.83 315.83 0.0M
2024-02-28 316.65 316.65 315.50 315.75 0.0M
2024-02-27 316.76 316.76 316.39 317.17 0.0M
2024-02-26 316.83 316.83 316.36 316.37 0.0M
2024-02-23 316.72 317.80 316.08 317.36 0.0M
2024-02-22 316.25 316.44 315.31 316.40 0.0M
2024-02-21 313.47 313.47 312.96 313.13 0.0M
2024-02-20 313.10 313.97 312.93 313.64 0.0M
2024-02-19 312.63 313.55 312.63 313.49 0.0M
2024-02-16 312.17 313.23 312.12 313.01 0.0M
2024-02-15 310.25 311.04 310.13 310.69 0.0M
2024-02-14 307.35 308.89 307.35 308.51 0.0M
2024-02-13 309.67 309.67 306.82 307.22 0.0M
2024-02-12 309.52 310.00 308.88 310.00 0.0M
2024-02-09 309.06 309.38 308.00 308.63 0.0M
2024-02-08 309.68 309.90 309.49 308.96 0.0M
2024-02-07 311.18 311.18 309.89 309.94 0.0M
2024-02-06 310.43 310.43 309.00 310.87 0.0M
2024-02-05 309.67 310.02 308.49 308.83 0.0M
2024-02-02 311.01 311.75 309.47 309.41 0.0M
2024-02-01 309.02 310.45 309.02 308.82 0.0M
2024-01-31 311.24 311.24 310.63 310.63 0.0M
2024-01-30 310.89 311.14 310.85 310.60 0.0M
2024-01-29 309.82 310.16 309.47 310.02 0.0M
2024-01-26 307.51 310.03 307.51 309.86 0.0M
2024-01-25 305.05 306.39 304.20 306.31 0.0M
2024-01-24 304.39 305.70 304.39 305.53 0.0M
2024-01-23 303.47 303.47 301.79 302.00 0.0M
2024-01-22 302.15 302.96 301.90 302.83 0.0M
2024-01-19 302.09 302.09 299.26 300.04 0.0M
2024-01-18 299.23 300.84 299.23 300.56 0.0M
2024-01-17 298.25 298.89 297.67 298.89 0.0M
2024-01-16 300.22 302.00 300.22 301.95 0.0M
2024-01-15 304.30 304.47 302.77 302.56 0.0M
2024-01-12 303.36 304.28 303.36 303.81 0.0M
2024-01-11 305.67 306.17 302.00 301.60 0.0M
2024-01-10 303.75 304.35 303.43 303.97 0.0M
2024-01-09 305.02 305.02 303.40 304.19 0.0M
2024-01-08 303.38 304.53 302.21 304.53 0.0M
2024-01-05 302.06 303.56 300.62 303.30 0.0M
2024-01-04 302.98 304.15 302.13 304.15 0.0M
2024-01-03 304.70 304.70 301.02 301.60 0.0M
2024-01-02 306.65 306.65 303.13 304.37 0.0M