Amundi Index Solutions - Amundi MSCI India UCITS ETF-C EUR

CI2
🏛️ france →
845.32
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
2024-12-31 972.12 973.88 971.89 973.88 0.0M
2024-12-30 971.98 973.18 969.05 970.00 0.0M
2024-12-27 979.07 981.91 976.94 977.65 0.0M
2024-12-24 985.45 985.72 985.45 982.72 0.0M
2024-12-23 981.61 982.25 980.42 980.42 0.0M
2024-12-20 990.88 990.88 980.71 986.81 0.0M
2024-12-19 1,000.06 1,001.36 996.70 1,001.36 0.0M
2024-12-18 999.11 1,002.31 997.98 1,000.64 0.0M
2024-12-17 1,008.42 1,009.00 1,003.66 1,006.06 0.0M
2024-12-16 1,018.98 1,020.32 1,016.48 1,016.80 0.0M
2024-12-13 1,020.23 1,023.89 1,019.06 1,018.57 0.0M
2024-12-12 1,014.87 1,015.98 1,012.95 1,013.19 0.0M
2024-12-11 1,019.15 1,020.91 1,018.14 1,020.22 0.0M
2024-12-10 1,010.68 1,015.02 1,007.57 1,015.02 0.0M
2024-12-09 1,013.75 1,013.75 1,008.37 1,009.89 0.0M
2024-12-06 1,013.00 1,014.70 1,010.80 1,010.80 0.0M
2024-12-05 1,011.26 1,014.62 1,010.02 1,013.27 0.0M
2024-12-04 1,006.59 1,010.89 1,003.48 1,004.41 0.0M
2024-12-03 1,007.07 1,007.07 1,001.94 1,003.48 0.0M
2024-12-02 998.50 1,002.02 998.50 999.46 0.0M
2024-11-29 989.72 995.58 987.74 995.58 0.0M
2024-11-28 989.99 989.99 985.49 987.23 0.0M
2024-11-27 1,002.26 1,002.26 994.03 992.15 0.0M
2024-11-26 1,005.00 1,005.00 994.82 998.60 0.0M
2024-11-25 1,003.17 1,003.17 999.17 999.95 0.0M
2024-11-22 974.32 992.91 974.32 991.43 0.0M
2024-11-21 959.23 961.12 957.33 964.48 0.0M
2024-11-20 968.22 973.31 968.22 971.97 0.0M
2024-11-19 971.73 972.00 961.49 964.48 0.0M
2024-11-18 963.95 963.95 958.00 960.79 0.0M
2024-11-15 960.59 963.31 958.22 959.47 0.0M
2024-11-14 968.63 969.68 964.77 964.77 0.0M
2024-11-13 962.34 962.34 955.06 960.35 0.0M
2024-11-12 972.78 972.80 969.48 969.80 0.0M
2024-11-11 979.33 983.01 979.33 981.09 0.0M
2024-11-08 974.44 974.44 967.22 969.18 0.0M
2024-11-07 978.64 978.84 972.65 974.29 0.0M
2024-11-06 985.76 994.04 985.76 985.34 0.0M
2024-11-05 958.09 963.46 958.09 960.90 0.0M
2024-11-04 954.88 959.52 951.84 958.09 0.0M
2024-11-01 971.30 973.05 970.16 971.13 0.0M
2024-10-31 968.17 968.17 966.72 967.04 0.0M
2024-10-30 982.12 982.12 973.10 973.71 0.0M
2024-10-29 976.54 982.71 974.10 983.56 0.0M
2024-10-28 981.02 991.42 979.55 979.42 0.0M
2024-10-25 975.00 979.24 969.27 974.48 0.0M
2024-10-24 992.33 992.33 987.21 987.95 0.0M
2024-10-23 997.35 998.00 994.58 992.66 0.0M
2024-10-22 1,000.00 1,000.00 990.00 991.83 0.0M
2024-10-21 1,002.21 1,007.92 1,000.32 1,004.90 0.0M
2024-10-18 1,012.31 1,012.31 1,011.34 1,011.84 0.0M
2024-10-17 1,017.22 1,017.22 1,008.11 1,010.21 0.0M
2024-10-16 1,017.28 1,021.67 1,017.28 1,021.67 0.0M
2024-10-15 1,023.19 1,023.19 1,019.84 1,019.84 0.0M
2024-10-14 1,020.47 1,024.59 1,015.41 1,021.67 0.0M
2024-10-11 1,012.70 1,018.33 1,012.70 1,016.30 0.0M
2024-10-10 1,021.09 1,021.09 1,012.86 1,015.37 0.0M
2024-10-09 1,022.00 1,022.00 1,015.50 1,021.26 0.0M
2024-10-08 1,009.49 1,016.60 1,009.49 1,011.64 0.0M
2024-10-07 1,003.55 1,003.55 996.97 999.32 0.0M
2024-10-04 1,021.60 1,021.60 1,004.40 1,014.38 0.0M
2024-10-03 1,020.74 1,024.13 1,020.00 1,018.60 0.0M
2024-10-02 1,031.32 1,033.49 1,025.00 1,025.00 0.0M
2024-10-01 1,031.13 1,038.50 1,031.13 1,028.54 0.0M
2024-09-30 1,032.49 1,033.00 1,025.00 1,027.02 0.0M
2024-09-27 1,048.85 1,048.85 1,042.00 1,043.39 0.0M
2024-09-26 1,036.77 1,046.15 1,036.77 1,042.17 0.0M
2024-09-25 1,031.40 1,040.03 1,030.00 1,039.25 0.0M
2024-09-24 1,040.43 1,040.73 1,033.01 1,035.82 0.0M
2024-09-23 1,032.71 1,043.25 1,032.71 1,042.09 0.0M
2024-09-20 1,025.21 1,033.29 1,025.21 1,030.37 0.0M
2024-09-19 1,015.45 1,016.77 1,009.44 1,016.65 0.0M
2024-09-18 1,021.10 1,021.10 1,013.95 1,013.72 0.0M
2024-09-17 1,022.00 1,022.35 1,021.44 1,019.74 0.0M
2024-09-16 1,019.07 1,020.78 1,017.70 1,020.13 0.0M
2024-09-13 1,021.00 1,022.80 1,018.19 1,021.76 0.0M
2024-09-12 1,013.08 1,025.00 1,013.08 1,020.73 0.0M
2024-09-11 1,015.50 1,015.50 1,004.93 1,005.42 0.0M
2024-09-10 1,010.87 1,013.20 1,009.37 1,012.73 0.0M
2024-09-09 1,002.51 1,007.40 1,002.51 1,008.05 0.0M
2024-09-06 1,002.94 1,002.94 994.00 996.04 0.0M
2024-09-05 1,012.92 1,015.80 1,011.46 1,011.53 0.0M
2024-09-04 1,019.52 1,021.17 1,013.72 1,017.69 0.0M
2024-09-03 1,020.75 1,021.48 1,015.38 1,018.38 0.0M
2024-09-02 1,018.92 1,021.03 1,016.09 1,018.54 0.0M
2024-08-30 1,017.31 1,021.37 1,017.31 1,021.37 0.0M
2024-08-29 1,009.16 1,015.67 1,006.27 1,014.00 0.0M
2024-08-28 1,004.29 1,004.80 1,004.29 1,005.85 0.0M
2024-08-27 1,000.06 1,001.61 998.80 1,000.11 0.0M
2024-08-26 998.74 1,003.57 998.74 1,000.70 0.0M
2024-08-23 1,002.07 1,002.07 994.30 996.64 0.0M
2024-08-22 996.26 999.09 994.36 999.11 0.0M
2024-08-21 993.32 998.36 991.61 997.43 0.0M
2024-08-20 997.08 1,000.64 993.71 994.14 0.0M
2024-08-19 994.00 996.40 994.00 995.05 0.0M
2024-08-16 989.74 997.81 989.74 997.38 0.0M
2024-08-15 977.25 990.51 976.53 988.13 0.0M
2024-08-14 976.64 979.18 976.64 974.05 0.0M
2024-08-13 990.22 990.22 980.49 983.89 0.0M
2024-08-12 993.30 993.30 989.69 990.77 0.0M
2024-08-09 993.52 996.92 992.83 992.83 0.0M
2024-08-08 991.88 993.10 980.95 991.83 0.0M
2024-08-07 988.32 995.71 986.37 990.84 0.0M
2024-08-06 983.19 985.00 973.57 976.56 0.0M
2024-08-05 975.78 978.44 956.69 972.19 0.0M
2024-08-02 1,025.64 1,026.82 1,002.88 1,000.61 0.0M
2024-08-01 1,033.34 1,035.09 1,026.02 1,028.15 0.0M
2024-07-31 1,032.76 1,033.63 1,032.76 1,035.31 0.0M
2024-07-30 1,029.30 1,032.92 1,027.55 1,026.00 0.0M
2024-07-29 1,021.00 1,030.66 1,021.00 1,023.17 0.0M
2024-07-26 1,010.49 1,019.27 1,010.49 1,019.06 0.0M
2024-07-25 996.63 1,000.70 995.51 998.60 0.0M
2024-07-24 993.55 1,000.64 993.55 998.35 0.0M
2024-07-23 982.72 1,002.74 982.72 1,002.74 0.0M
2024-07-22 1,003.42 1,004.50 997.87 1,001.65 0.0M
2024-07-19 1,005.00 1,005.00 990.00 994.58 0.0M
2024-07-18 1,005.94 1,012.87 1,004.10 1,009.79 0.0M
2024-07-17 1,011.60 1,011.60 1,007.00 1,007.46 0.0M
2024-07-16 1,009.41 1,014.25 1,007.63 1,014.20 0.0M
2024-07-15 1,013.99 1,013.99 1,011.01 1,011.23 0.0M
2024-07-12 1,012.78 1,012.78 1,004.41 1,011.90 0.0M
2024-07-11 1,007.32 1,011.64 1,004.11 1,011.23 0.0M
2024-07-10 1,008.72 1,010.24 1,004.22 1,009.11 0.0M
2024-07-09 1,007.96 1,015.09 1,007.96 1,014.32 0.0M
2024-07-08 1,012.36 1,012.36 1,004.10 1,008.92 0.0M
2024-07-05 1,012.98 1,012.98 1,004.42 1,007.94 0.0M
2024-07-04 1,008.77 1,010.35 1,007.20 1,005.22 0.0M
2024-07-03 1,004.98 1,008.54 1,004.98 1,007.52 0.0M
2024-07-02 1,009.00 1,009.00 1,002.81 1,005.99 0.0M
2024-07-01 1,005.14 1,008.72 999.43 1,007.07 0.0M
2024-06-28 1,004.79 1,007.52 1,004.79 1,002.21 0.0M
2024-06-27 1,001.00 1,005.92 998.65 1,002.57 0.0M
2024-06-26 993.01 995.86 989.05 992.55 0.0M
2024-06-25 986.57 989.00 986.57 988.83 0.0M
2024-06-24 987.00 989.67 987.00 989.67 0.0M
2024-06-21 990.25 990.25 983.00 983.54 0.0M
2024-06-20 987.31 987.31 985.00 986.38 0.0M
2024-06-19 991.17 991.17 980.00 983.31 0.0M
2024-06-18 992.29 993.97 987.24 993.97 0.0M
2024-06-17 993.05 993.05 986.53 989.28 0.0M
2024-06-14 987.18 993.09 981.83 988.75 0.0M
2024-06-13 970.04 977.50 970.04 976.11 0.0M
2024-06-12 973.63 976.30 967.01 967.83 0.0M
2024-06-11 969.74 973.46 966.55 966.85 0.0M
2024-06-10 967.75 968.00 965.31 967.00 0.0M
2024-06-07 950.37 961.84 950.37 957.25 0.0M
2024-06-06 938.16 943.46 936.11 936.11 0.0M
2024-06-05 918.00 929.25 917.66 928.77 0.0M
2024-06-04 876.00 912.47 875.00 897.46 0.0M
2024-06-03 958.50 971.17 958.50 961.40 0.0M
2024-05-31 930.13 934.59 925.87 929.08 0.0M
2024-05-30 937.12 939.71 930.43 934.26 0.0M
2024-05-29 943.65 946.21 937.00 942.44 0.0M
2024-05-28 947.03 951.14 944.34 943.20 0.0M
2024-05-27 957.40 957.40 953.55 953.55 0.0M
2024-05-24 960.47 960.47 954.83 954.83 0.0M
2024-05-23 948.20 953.14 948.20 953.14 0.0M
2024-05-22 942.90 944.94 940.44 940.96 0.0M
2024-05-21 937.93 941.56 937.13 938.71 0.0M
2024-05-20 937.33 937.87 937.33 937.84 0.0M
2024-05-17 928.19 934.40 928.19 931.34 0.0M
2024-05-16 922.98 926.60 912.00 923.72 0.0M
2024-05-15 915.67 921.00 915.67 918.65 0.0M
2024-05-14 918.50 921.25 916.70 919.26 0.0M
2024-05-13 912.56 915.49 907.06 914.69 0.0M
2024-05-10 908.91 913.98 908.71 908.95 0.0M
2024-05-09 920.78 920.78 911.75 911.64 0.0M
2024-05-08 922.67 925.90 920.35 924.61 0.0M
2024-05-07 916.41 918.79 912.19 917.42 0.0M
2024-05-06 936.67 936.67 925.00 925.87 0.0M
2024-05-03 934.15 935.44 927.21 933.54 0.0M
2024-05-02 939.41 943.56 939.41 941.72 0.0M
2024-04-30 941.65 942.00 935.44 934.46 0.0M
2024-04-29 930.60 937.50 930.60 936.41 0.0M
2024-04-26 930.49 933.06 930.00 931.46 0.0M
2024-04-25 925.68 926.43 925.68 925.50 0.0M
2024-04-24 932.59 932.59 924.54 924.54 0.0M
2024-04-23 927.49 929.53 925.00 925.74 0.0M
2024-04-22 921.82 929.65 921.82 924.83 0.0M
2024-04-19 913.59 917.76 910.87 915.88 0.0M
2024-04-18 921.00 923.45 910.50 911.20 0.0M
2024-04-17 917.95 917.95 912.82 913.38 0.0M
2024-04-16 921.58 921.58 914.69 916.49 0.0M
2024-04-15 930.00 930.00 922.62 920.97 0.0M
2024-04-12 933.66 935.98 925.00 925.41 0.0M
2024-04-11 930.44 930.44 926.80 926.48 0.0M
2024-04-10 923.44 927.31 921.93 925.19 0.0M
2024-04-09 924.31 924.31 921.46 920.35 0.0M
2024-04-08 920.34 925.78 920.34 923.31 0.0M
2024-04-05 912.63 917.15 910.37 916.89 0.0M
2024-04-04 909.38 917.41 909.38 914.69 0.0M
2024-04-03 914.00 914.00 913.44 915.82 0.0M
2024-04-02 915.00 921.44 915.00 916.47 0.0M
2024-03-28 910.39 914.40 910.00 911.09 0.0M
2024-03-27 896.91 902.21 896.91 898.79 0.0M
2024-03-26 892.89 895.00 891.21 893.04 0.0M
2024-03-25 887.82 892.80 887.40 889.98 0.0M
2024-03-22 889.31 893.78 889.31 890.65 0.0M
2024-03-21 882.85 889.59 882.85 886.81 0.0M
2024-03-20 880.00 882.66 878.04 879.09 0.0M
2024-03-19 880.68 880.68 875.23 879.00 0.0M
2024-03-18 888.46 890.92 888.46 887.14 0.0M
2024-03-15 884.40 889.70 883.71 884.62 0.0M
2024-03-14 881.87 890.55 881.87 888.06 0.0M
2024-03-13 883.67 884.39 875.18 875.75 0.0M
2024-03-12 905.91 905.96 896.44 904.36 0.0M
2024-03-11 908.12 909.86 906.50 907.47 0.0M
2024-03-08 916.57 920.26 912.11 915.30 0.0M
2024-03-07 916.61 916.61 914.41 912.49 0.0M
2024-03-06 903.90 914.35 903.90 912.00 0.0M
2024-03-05 913.60 913.60 906.42 908.79 0.0M
2024-03-04 915.15 916.83 909.27 911.90 0.0M
2024-03-01 915.00 915.96 913.01 912.97 0.0M
2024-02-29 896.47 901.36 894.75 899.11 0.0M
2024-02-28 902.00 902.00 890.28 894.00 0.0M
2024-02-27 910.80 910.80 902.02 906.88 0.0M
2024-02-26 909.07 909.07 905.50 905.30 0.0M
2024-02-23 908.48 912.85 907.86 910.98 0.0M
2024-02-22 897.16 911.50 897.16 907.66 0.0M
2024-02-21 907.01 907.01 897.03 899.91 0.0M
2024-02-20 909.00 911.73 906.78 906.95 0.0M
2024-02-19 905.09 908.89 904.04 907.40 0.0M
2024-02-16 903.14 905.96 903.14 903.20 0.0M
2024-02-15 901.46 903.38 898.13 898.40 0.0M
2024-02-14 889.22 904.95 889.22 904.58 0.0M
2024-02-13 890.17 891.31 885.00 886.96 0.0M
2024-02-12 885.89 890.85 885.00 888.87 0.0M
2024-02-09 889.39 892.25 887.45 891.45 0.0M
2024-02-08 896.00 896.00 888.81 891.41 0.0M
2024-02-07 898.00 904.15 894.79 900.89 0.0M
2024-02-06 894.23 902.78 893.75 901.19 0.0M
2024-02-05 889.26 892.50 885.65 889.56 0.0M
2024-02-02 881.30 886.44 881.30 884.98 0.0M
2024-02-01 878.69 881.05 876.06 875.26 0.0M
2024-01-31 877.74 877.74 874.36 877.96 0.0M
2024-01-30 874.26 875.71 866.05 867.18 0.0M
2024-01-29 876.00 880.39 872.88 878.65 0.0M
2024-01-26 858.13 859.44 855.00 859.44 0.0M
2024-01-25 850.50 862.12 850.50 860.35 0.0M
2024-01-24 852.72 858.57 852.72 857.31 0.0M
2024-01-23 849.70 850.88 843.87 852.39 0.0M
2024-01-22 862.00 871.23 861.74 867.64 0.0M
2024-01-19 862.49 866.65 860.54 862.57 0.0M
2024-01-18 852.01 855.53 852.01 855.92 0.0M
2024-01-17 865.34 865.34 850.14 851.01 0.0M
2024-01-16 871.77 872.05 865.00 867.58 0.0M
2024-01-15 869.38 874.17 868.50 870.45 0.0M
2024-01-12 860.69 866.24 859.79 864.03 0.0M
2024-01-11 850.99 853.98 849.00 846.44 0.0M
2024-01-10 844.96 855.07 844.96 846.78 0.0M
2024-01-09 851.52 853.85 843.65 846.33 0.0M
2024-01-08 848.77 848.77 842.60 845.09 0.0M
2024-01-05 851.36 853.53 848.30 850.71 0.0M
2024-01-04 846.32 849.77 846.32 848.19 0.0M
2024-01-03 841.75 843.51 838.97 841.64 0.0M
2024-01-02 839.85 842.84 835.93 840.62 0.0M