Amundi MSCI Japan ESG Broad Transition UCITS ETF EUR Acc

CJ1
🏛️ france →
286.54
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
2024-12-31 268.39 268.75 268.34 268.48 0.0M
2024-12-30 267.82 268.73 267.82 268.10 0.0M
2024-12-27 269.59 270.36 269.59 269.94 0.0M
2024-12-24 266.46 266.46 266.46 266.41 0.0M
2024-12-23 266.09 266.09 265.23 264.69 0.0M
2024-12-20 264.35 264.35 263.15 266.60 0.0M
2024-12-19 268.08 268.74 266.65 266.94 0.0M
2024-12-18 270.10 270.45 270.10 270.33 0.0M
2024-12-17 268.93 270.53 268.93 270.53 0.0M
2024-12-16 270.54 270.54 270.00 270.10 0.0M
2024-12-13 274.01 274.01 272.36 271.57 0.0M
2024-12-12 275.65 275.65 275.65 276.27 0.0M
2024-12-11 275.33 275.33 275.33 278.16 0.0M
2024-12-10 274.01 274.01 274.01 274.53 0.0M
2024-12-09 276.20 276.20 275.91 274.57 0.0M
2024-12-06 274.31 276.89 274.31 276.48 0.0M
2024-12-05 278.02 278.14 276.75 277.14 0.0M
2024-12-04 278.10 279.00 278.10 278.07 0.0M
2024-12-03 279.05 279.05 279.05 278.98 0.0M
2024-12-02 273.77 275.74 273.77 276.25 0.0M
2024-11-29 268.64 268.75 268.64 270.35 0.0M
2024-11-28 267.90 268.08 267.90 267.75 0.0M
2024-11-27 265.84 265.84 265.50 264.65 0.0M
2024-11-26 265.24 265.49 265.24 266.21 0.0M
2024-11-25 267.43 267.86 267.43 267.43 0.0M
2024-11-22 264.24 267.01 264.24 266.99 0.0M
2024-11-21 260.90 262.76 260.90 263.95 0.0M
2024-11-20 261.07 261.25 261.07 260.76 0.0M
2024-11-19 264.12 264.12 261.27 262.37 0.0M
2024-11-18 262.19 262.19 262.19 263.22 0.0M
2024-11-15 261.99 261.99 261.60 261.98 0.0M
2024-11-14 262.60 262.60 262.60 263.79 0.0M
2024-11-13 262.43 262.43 262.36 262.99 0.0M
2024-11-12 267.94 268.11 267.42 265.48 0.0M
2024-11-11 266.64 269.00 266.64 268.83 0.0M
2024-11-08 266.49 266.49 264.90 265.65 0.0M
2024-11-07 263.23 264.94 263.23 264.69 0.0M
2024-11-06 264.96 265.87 264.96 263.75 0.0M
2024-11-05 257.08 258.57 256.85 259.26 0.0M
2024-11-04 256.34 256.83 256.17 257.51 0.0M
2024-11-01 254.06 254.06 254.06 257.70 0.0M
2024-10-31 257.35 257.35 255.12 255.10 0.0M
2024-10-30 261.35 261.40 261.29 258.57 0.0M
2024-10-29 258.99 259.27 258.99 259.05 0.0M
2024-10-28 256.13 256.13 255.21 256.50 0.0M
2024-10-25 253.49 254.84 253.49 254.50 0.0M
2024-10-24 254.92 254.92 253.65 253.62 0.0M
2024-10-23 254.84 254.84 252.92 252.49 0.0M
2024-10-22 258.76 258.76 257.38 257.31 0.0M
2024-10-21 263.14 263.14 262.00 260.68 0.0M
2024-10-18 263.19 263.19 263.19 263.95 0.0M
2024-10-17 264.00 264.95 264.00 264.51 0.0M
2024-10-16 262.95 262.95 262.95 263.64 0.0M
2024-10-15 266.26 266.26 263.85 263.97 0.0M
2024-10-14 265.28 266.47 264.96 266.60 0.0M
2024-10-11 264.31 265.46 264.31 265.59 0.0M
2024-10-10 263.92 265.36 263.64 265.36 0.0M
2024-10-09 263.88 263.88 263.35 264.84 0.0M
2024-10-08 262.92 262.92 262.92 265.77 0.0M
2024-10-07 266.57 266.57 266.57 264.88 0.0M
2024-10-04 263.51 266.34 263.51 266.61 0.0M
2024-10-03 262.81 262.81 261.13 262.52 0.0M
2024-10-02 262.68 262.75 261.45 262.62 0.0M
2024-10-01 265.27 265.27 265.27 264.06 0.0M
2024-09-30 264.16 264.48 263.95 262.94 0.0M
2024-09-27 265.49 265.49 259.97 263.78 0.0M
2024-09-26 264.96 267.22 264.96 266.10 0.0M
2024-09-25 259.26 259.26 259.12 260.67 0.0M
2024-09-24 261.86 261.86 261.28 261.54 0.0M
2024-09-23 263.61 265.00 263.61 264.57 0.0M
2024-09-20 262.32 263.35 262.00 262.26 0.0M
2024-09-19 260.15 260.15 260.15 261.98 0.0M
2024-09-18 256.97 256.97 256.89 256.45 0.0M
2024-09-17 258.20 258.20 258.20 259.31 0.0M
2024-09-16 259.94 260.85 259.94 260.66 0.0M
2024-09-13 260.36 260.36 260.36 260.96 0.0M
2024-09-12 261.32 261.32 260.35 260.58 0.0M
2024-09-11 257.73 257.73 256.97 256.40 0.0M
2024-09-10 257.02 257.02 257.02 257.35 0.0M
2024-09-09 258.16 259.70 258.16 259.70 0.0M
2024-09-06 259.42 259.42 252.60 252.58 0.0M
2024-09-05 260.65 261.18 260.65 261.18 0.0M
2024-09-04 260.76 260.76 260.54 261.73 0.0M
2024-09-03 269.40 269.40 267.71 266.27 0.0M
2024-09-02 267.02 267.02 267.02 266.44 0.0M
2024-08-30 269.39 269.39 268.60 268.60 0.0M
2024-08-29 267.23 268.06 267.23 268.06 0.0M
2024-08-28 266.66 267.94 266.51 266.51 0.0M
2024-08-27 264.05 264.05 264.05 265.13 0.0M
2024-08-26 263.35 263.35 263.35 263.60 0.0M
2024-08-23 264.45 265.27 264.45 264.42 0.0M
2024-08-22 262.91 262.91 262.91 262.61 0.0M
2024-08-21 261.44 262.04 261.44 261.66 0.0M
2024-08-20 260.69 261.10 259.70 259.93 0.0M
2024-08-19 259.29 259.45 259.13 260.28 0.0M
2024-08-16 260.05 260.05 260.05 258.60 0.0M
2024-08-15 254.32 254.32 254.32 257.70 0.0M
2024-08-14 253.59 253.66 252.07 253.66 0.0M
2024-08-13 251.31 251.31 251.31 253.92 0.0M
2024-08-12 246.99 247.65 246.99 247.51 0.0M
2024-08-09 245.36 246.01 244.34 244.34 0.0M
2024-08-08 245.37 245.37 245.37 247.82 0.0M
2024-08-07 245.29 247.27 243.77 246.00 0.0M
2024-08-06 238.16 239.57 231.87 236.51 0.0M
2024-08-05 230.04 236.52 225.03 236.52 0.0M
2024-08-02 249.62 249.62 240.95 240.47 0.0M
2024-08-01 262.52 262.52 258.60 258.30 0.0M
2024-07-31 267.69 267.95 266.75 268.05 0.0M
2024-07-30 259.74 260.58 259.62 260.51 0.0M
2024-07-29 260.67 261.06 259.68 259.68 0.0M
2024-07-26 255.42 257.41 255.42 257.45 0.0M
2024-07-25 257.99 257.99 257.99 255.74 0.0M
2024-07-24 262.42 262.42 261.74 261.74 0.0M
2024-07-23 262.20 262.20 262.20 263.58 0.0M
2024-07-22 261.76 261.76 261.76 262.70 0.0M
2024-07-19 262.30 262.62 262.01 262.62 0.0M
2024-07-18 265.42 265.67 264.84 263.88 0.0M
2024-07-17 267.05 267.05 265.54 266.18 0.0M
2024-07-16 265.77 267.07 265.77 267.52 0.0M
2024-07-15 266.96 267.31 266.28 267.31 0.0M
2024-07-12 265.47 265.47 265.33 266.99 0.0M
2024-07-11 265.61 267.43 264.53 266.91 0.0M
2024-07-10 264.83 264.83 264.83 267.08 0.0M
2024-07-09 263.41 263.41 261.47 261.47 0.0M
2024-07-08 260.36 260.36 260.36 261.02 0.0M
2024-07-05 261.53 261.53 261.53 261.07 0.0M
2024-07-04 261.73 261.80 261.73 261.63 0.0M
2024-07-03 259.63 259.63 259.63 259.77 0.0M
2024-07-02 258.61 258.61 257.99 258.76 0.0M
2024-07-01 255.96 256.79 255.96 256.40 0.0M
2024-06-28 256.80 256.80 256.80 259.10 0.0M
2024-06-27 255.61 255.61 254.94 256.01 0.0M
2024-06-26 257.25 257.55 255.97 255.68 0.0M
2024-06-25 255.20 255.20 255.00 255.16 0.0M
2024-06-24 250.98 250.98 250.98 252.31 0.0M
2024-06-21 250.63 250.63 249.63 249.63 0.0M
2024-06-20 251.21 251.21 251.18 251.03 0.0M
2024-06-19 252.15 252.15 252.15 250.35 0.0M
2024-06-18 250.29 250.41 250.29 250.37 0.0M
2024-06-17 250.83 250.83 250.83 250.35 0.0M
2024-06-14 253.43 254.51 253.42 254.51 0.0M
2024-06-13 253.11 253.11 252.00 252.68 0.0M
2024-06-12 255.83 255.83 255.83 256.68 0.0M
2024-06-11 257.82 257.82 256.90 256.99 0.0M
2024-06-10 258.58 259.62 257.93 259.89 0.0M
2024-06-07 256.29 256.29 256.29 256.85 0.0M
2024-06-06 256.89 256.89 256.72 256.79 0.0M
2024-06-05 255.82 255.82 255.65 256.74 0.0M
2024-06-04 257.09 257.09 257.09 256.82 0.0M
2024-06-03 257.21 257.21 256.76 256.62 0.0M
2024-05-31 255.38 255.38 255.38 254.06 0.0M
2024-05-30 252.13 253.01 252.13 253.01 0.0M
2024-05-29 251.96 251.96 251.61 250.43 0.0M
2024-05-28 254.28 254.42 254.28 254.21 0.0M
2024-05-27 254.97 254.97 254.97 254.97 0.0M
2024-05-24 253.32 253.93 253.32 253.53 0.0M
2024-05-23 255.28 255.28 254.41 253.11 0.0M
2024-05-22 252.87 253.40 252.87 253.09 0.0M
2024-05-21 255.02 255.02 255.02 255.04 0.0M
2024-05-20 256.65 257.07 256.65 256.91 0.0M
2024-05-17 255.15 255.15 254.52 254.52 0.0M
2024-05-16 256.20 256.20 255.81 254.64 0.0M
2024-05-15 253.08 254.74 253.08 254.71 0.0M
2024-05-14 252.79 253.20 252.79 253.02 0.0M
2024-05-13 253.84 253.84 253.15 253.15 0.0M
2024-05-10 256.16 256.17 255.13 254.55 0.0M
2024-05-09 254.21 254.21 254.21 255.10 0.0M
2024-05-08 254.89 254.89 254.86 255.17 0.0M
2024-05-07 259.57 259.57 257.91 257.91 0.0M
2024-05-06 258.36 259.82 258.36 259.21 0.0M
2024-05-03 257.34 258.15 257.20 258.07 0.0M
2024-05-02 256.38 257.22 256.38 256.78 0.0M
2024-04-30 256.42 256.45 255.48 254.94 0.0M
2024-04-29 255.30 257.00 255.30 254.65 0.0M
2024-04-26 251.38 252.46 251.38 253.20 0.0M
2024-04-25 250.78 250.78 250.78 250.04 0.0M
2024-04-24 256.89 256.89 255.54 254.76 0.0M
2024-04-23 253.97 254.56 253.55 254.56 0.0M
2024-04-22 253.05 254.57 253.05 253.48 0.0M
2024-04-19 250.95 253.03 250.95 251.87 0.0M
2024-04-18 255.71 255.71 255.71 255.38 0.0M
2024-04-17 254.71 255.29 254.71 254.79 0.0M
2024-04-16 258.50 258.64 258.28 258.64 0.0M
2024-04-15 263.70 263.80 263.20 263.20 0.0M
2024-04-12 265.54 265.54 263.64 263.78 0.0M
2024-04-11 263.12 263.30 262.06 262.16 0.0M
2024-04-10 262.41 262.41 262.03 261.58 0.0M
2024-04-09 263.74 263.74 262.26 262.26 0.0M
2024-04-08 262.38 263.33 262.38 263.33 0.0M
2024-04-05 260.79 261.43 260.79 261.57 0.0M
2024-04-04 263.83 264.00 263.69 264.00 0.0M
2024-04-03 263.51 264.55 263.31 264.55 0.0M
2024-04-02 266.75 266.75 263.53 263.53 0.0M
2024-03-28 266.96 268.77 266.96 268.77 0.0M
2024-03-27 268.15 268.43 267.71 268.43 0.0M
2024-03-26 267.80 269.35 267.80 269.35 0.0M
2024-03-25 267.77 267.77 266.80 267.03 0.0M
2024-03-22 271.34 271.61 271.34 270.85 0.0M
2024-03-21 268.68 269.79 267.87 269.79 0.0M
2024-03-20 267.31 267.98 267.31 267.53 0.0M
2024-03-19 265.85 267.12 265.85 267.12 0.0M
2024-03-18 264.70 265.54 264.46 265.54 0.0M
2024-03-15 261.14 261.14 260.30 260.30 0.0M
2024-03-14 260.64 260.72 260.46 259.67 0.0M
2024-03-13 259.99 260.00 259.70 259.70 0.0M
2024-03-12 260.69 263.14 260.69 262.04 0.0M
2024-03-11 262.51 262.51 261.30 261.40 0.0M
2024-03-08 267.45 267.54 267.44 266.95 0.0M
2024-03-07 266.10 266.10 266.10 267.04 0.0M
2024-03-06 266.48 266.48 266.48 267.39 0.0M
2024-03-05 265.34 265.90 265.31 264.70 0.0M
2024-03-04 264.66 264.66 263.19 263.20 0.0M
2024-03-01 264.78 265.08 264.78 264.93 0.0M
2024-02-29 260.98 260.98 260.72 260.72 0.0M
2024-02-28 258.64 258.64 258.64 258.92 0.0M
2024-02-27 259.98 260.42 259.98 260.42 0.0M
2024-02-26 260.28 260.31 259.97 260.31 0.0M
2024-02-23 259.44 260.79 259.44 260.49 0.0M
2024-02-22 258.59 259.72 258.03 259.56 0.0M
2024-02-21 256.44 256.55 256.03 256.40 0.0M
2024-02-20 258.01 258.01 256.59 256.38 0.0M
2024-02-19 258.14 259.09 258.14 259.09 0.0M
2024-02-16 258.38 258.45 257.29 257.29 0.0M
2024-02-15 256.08 256.85 256.08 256.33 0.0M
2024-02-14 255.07 256.35 254.76 255.07 0.0M
2024-02-13 258.61 258.61 256.65 256.65 0.0M
2024-02-12 253.79 255.04 253.76 255.04 0.0M
2024-02-09 251.80 252.99 251.80 252.02 0.0M
2024-02-08 253.15 253.15 251.51 250.99 0.0M
2024-02-07 252.20 252.93 251.98 252.81 0.0M
2024-02-06 251.63 251.88 251.50 251.88 0.0M
2024-02-05 252.75 252.75 252.75 252.86 0.0M
2024-02-02 251.61 251.61 251.61 251.95 0.0M
2024-02-01 252.58 252.58 252.58 251.48 0.0M
2024-01-31 253.10 253.10 252.16 253.01 0.0M
2024-01-30 250.54 250.94 249.83 249.83 0.0M
2024-01-29 250.19 250.96 250.19 250.96 0.0M
2024-01-26 248.54 249.05 248.54 249.05 0.0M
2024-01-25 249.67 251.34 249.67 250.32 0.0M
2024-01-24 251.22 251.22 250.66 250.66 0.0M
2024-01-23 251.15 251.42 249.98 250.81 0.0M
2024-01-22 251.83 253.17 251.83 253.17 0.0M
2024-01-19 247.60 248.12 247.60 248.15 0.0M
2024-01-18 246.71 248.67 246.71 248.67 0.0M
2024-01-17 247.51 247.51 246.08 246.29 0.0M
2024-01-16 250.08 250.08 250.08 251.72 0.0M
2024-01-15 252.92 254.06 252.37 254.06 0.0M
2024-01-12 249.24 251.12 249.24 250.81 0.0M
2024-01-11 248.97 248.97 248.97 246.89 0.0M
2024-01-10 245.93 247.05 245.93 246.26 0.0M
2024-01-09 242.49 242.49 241.59 242.44 0.0M
2024-01-08 239.63 241.49 239.63 241.49 0.0M
2024-01-05 239.24 240.76 238.74 240.76 0.0M
2024-01-04 239.75 239.75 239.19 238.65 0.0M
2024-01-03 241.30 241.30 240.23 240.23 0.0M
2024-01-02 240.78 241.47 239.77 241.47 0.0M