Amundi MSCI EMU ESG Leaders Select UCITS ETF DR EUR (C)

AMAMED
🏛️ france →
332.45
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
2021-12-31 263.00 264.55 263.00 264.55 0.0M
2021-12-30 264.45 265.15 264.10 265.10 0.0M
2021-12-29 265.20 265.25 263.70 264.35 0.0M
2021-12-28 263.60 265.45 263.60 265.45 0.0M
2021-12-27 261.20 263.45 261.20 263.20 0.0M
2021-12-24 260.70 262.70 260.70 262.70 0.0M
2021-12-23 260.55 262.45 260.30 262.20 0.0M
2021-12-22 257.60 259.55 256.95 259.55 0.0M
2021-12-21 255.95 257.65 255.50 257.65 0.0M
2021-12-20 251.15 253.45 249.80 253.30 0.0M
2021-12-17 257.65 257.75 254.90 256.40 0.0M
2021-12-16 259.10 260.35 258.65 258.65 0.0M
2021-12-15 256.60 256.90 255.30 256.20 0.0M
2021-12-14 258.55 258.80 255.90 255.90 0.0M
2021-12-13 259.00 260.30 256.85 257.55 0.0M
2021-12-10 258.55 258.70 258.40 258.40 0.0M
2021-12-09 261.00 261.00 259.25 259.50 0.0M
2021-12-08 262.70 263.30 260.70 260.70 0.0M
2021-12-07 258.65 263.00 258.65 263.00 0.0M
2021-12-06 254.20 256.50 252.65 256.05 0.0M
2021-12-03 255.50 255.50 251.50 252.15 0.0M
2021-12-02 253.70 254.40 252.10 253.15 0.0M
2021-12-01 253.45 256.80 253.45 256.80 0.0M
2021-11-30 250.80 253.15 249.70 250.85 0.0M
2021-11-29 254.85 255.80 253.50 253.50 0.0M
2021-11-26 254.90 255.85 252.05 252.05 0.0M
2021-11-25 263.15 263.50 262.25 263.00 0.0M
2021-11-24 263.40 263.55 260.75 262.45 0.0M
2021-11-23 263.25 264.85 261.85 262.85 0.0M
2021-11-22 266.10 266.50 264.80 265.55 0.0M
2021-11-19 268.35 268.35 264.45 265.55 0.0M
2021-11-18 268.15 268.75 267.20 267.50 0.0M
2021-11-17 268.25 268.75 268.15 268.55 0.0M
2021-11-16 268.70 268.70 267.70 268.25 0.0M
2021-11-15 266.95 268.15 266.75 268.15 0.0M
2021-11-12 266.50 266.80 266.35 266.80 0.0M
2021-11-11 265.65 266.20 265.65 266.20 0.0M
2021-11-10 265.95 266.15 265.30 266.05 0.0M
2021-11-09 264.85 266.40 264.85 265.75 0.0M
2021-11-08 266.15 266.25 265.70 265.70 0.0M
2021-11-05 265.80 267.25 265.80 266.10 0.0M
2021-11-04 265.80 266.00 264.95 265.50 0.0M
2021-11-03 263.30 264.60 263.30 264.60 0.0M
2021-11-02 262.25 263.40 262.00 263.40 0.0M
2021-11-01 261.85 263.00 261.85 262.60 0.0M
2021-10-29 258.05 260.40 258.05 260.40 0.0M
2021-10-28 258.90 259.50 258.70 259.45 0.0M
2021-10-27 260.15 260.15 258.70 259.35 0.0M
2021-10-26 258.55 259.75 257.95 259.50 0.0M
2021-10-25 257.80 258.25 257.65 257.75 0.0M
2021-10-22 256.90 258.65 256.90 257.70 0.0M
2021-10-21 255.65 256.65 255.65 256.20 0.0M
2021-10-20 255.75 257.10 255.75 256.90 0.0M
2021-10-19 256.75 256.95 256.20 256.75 0.0M
2021-10-18 256.30 256.55 254.85 256.10 0.1M
2021-10-15 256.95 257.40 256.45 257.40 0.0M
2021-10-14 253.70 255.25 253.65 255.25 0.0M
2021-10-13 250.75 252.30 250.65 252.25 0.0M
2021-10-12 248.85 251.25 248.85 251.25 0.0M
2021-10-11 251.80 251.95 250.50 251.80 0.0M
2021-10-08 253.50 253.90 252.40 252.50 0.0M
2021-10-07 252.15 253.85 251.25 253.85 0.0M
2021-10-06 249.65 249.65 246.75 249.10 0.0M
2021-10-05 249.15 252.20 248.95 252.20 0.0M
2021-10-04 248.40 250.75 248.05 248.45 0.0M
2021-10-01 246.80 250.25 246.80 249.80 0.0M
2021-09-30 253.50 253.50 250.40 250.40 0.0M
2021-09-29 251.50 253.05 251.50 252.05 0.0M
2021-09-28 255.35 255.35 250.90 250.90 0.0M
2021-09-27 257.65 257.65 255.60 255.70 0.0M
2021-09-24 256.45 256.45 255.30 255.80 0.0M
2021-09-23 257.10 258.20 256.95 258.20 0.0M
2021-09-22 254.25 255.15 253.70 255.15 0.0M
2021-09-21 250.95 253.65 250.95 252.40 0.0M
2021-09-20 250.00 250.00 247.35 248.90 0.0M
2021-09-17 259.10 259.10 254.05 254.10 0.0M
2021-09-16 257.50 258.40 257.20 257.20 0.0M
2021-09-15 258.70 258.70 256.15 256.15 0.0M
2021-09-14 258.70 258.70 258.05 258.60 0.0M
2021-09-13 258.20 259.35 258.20 258.50 0.0M
2021-09-10 258.45 258.90 257.20 257.20 0.0M
2021-09-09 256.80 258.85 256.40 258.15 0.0M
2021-09-08 258.30 259.40 257.25 258.65 0.0M
2021-09-07 261.40 261.50 260.60 260.95 0.0M
2021-09-06 260.80 262.20 260.80 261.85 0.0M
2021-09-03 261.25 261.65 258.85 259.90 0.0M
2021-09-02 261.20 261.65 261.15 261.55 0.0M
2021-09-01 261.50 262.65 260.65 261.20 0.0M
2021-08-31 261.05 261.60 259.10 259.80 0.0M
2021-08-30 259.80 260.70 259.80 260.70 0.0M
2021-08-27 258.60 259.85 258.60 259.85 0.0M
2021-08-26 258.35 259.20 258.00 259.15 0.0M
2021-08-25 260.00 260.05 259.35 259.60 0.0M
2021-08-24 260.45 260.50 259.10 259.55 0.0M
2021-08-23 260.00 260.00 258.55 259.65 0.0M
2021-08-20 257.55 258.10 256.20 258.10 0.0M
2021-08-19 257.45 258.45 255.20 257.25 0.3M
2021-08-18 260.75 260.85 259.90 260.85 0.0M
2021-08-17 259.65 260.60 259.50 260.45 0.0M
2021-08-16 260.75 261.55 260.35 261.10 0.0M
2021-08-13 262.10 263.05 262.10 262.60 0.0M
2021-08-12 261.20 262.35 261.10 261.80 0.0M
2021-08-11 260.40 261.25 259.60 261.25 0.0M
2021-08-10 259.55 259.95 259.45 259.85 0.0M
2021-08-09 259.35 259.35 258.80 259.05 0.0M
2021-08-06 257.94 259.10 257.75 258.90 0.0M
2021-08-05 257.05 258.10 257.05 258.05 0.0M
2021-08-04 256.30 257.15 256.00 257.15 0.0M
2021-08-03 254.10 255.50 254.10 255.25 0.0M
2021-08-02 255.00 255.10 254.00 254.20 0.0M
2021-07-30 252.75 253.90 252.55 253.15 0.0M
2021-07-29 253.90 254.70 253.90 254.60 0.0M
2021-07-28 251.85 253.15 251.85 253.15 0.0M
2021-07-27 252.70 252.70 251.70 251.95 0.0M
2021-07-26 252.15 253.80 251.50 253.65 0.0M
2021-07-23 251.50 253.30 251.50 253.30 0.2M
2021-07-22 250.30 251.40 250.10 250.65 0.0M
2021-07-21 246.80 249.15 246.15 249.10 0.0M
2021-07-20 245.00 246.20 243.40 245.20 0.0M
2021-07-19 246.65 246.70 242.25 243.45 0.0M
2021-07-16 250.50 250.95 248.15 249.35 0.0M
2021-07-15 251.70 251.75 249.95 250.30 0.0M
2021-07-14 252.10 252.90 252.10 252.70 0.0M
2021-07-13 252.30 253.00 252.30 252.75 0.0M
2021-07-12 251.75 253.00 250.50 252.50 0.0M
2021-07-09 247.90 251.15 247.90 251.15 0.0M
2021-07-08 249.70 249.70 245.60 247.15 0.0M
2021-07-07 250.95 251.70 250.85 251.70 0.0M
2021-07-06 251.45 251.80 249.70 250.15 0.0M
2021-07-05 250.55 252.15 250.25 252.15 0.0M
2021-07-02 251.55 252.00 250.85 251.05 0.1M
2021-07-01 251.30 252.35 249.70 250.90 0.0M
2021-06-30 251.85 251.85 248.45 249.20 0.0M
2021-06-29 251.15 252.85 251.15 251.80 0.0M
2021-06-28 252.30 252.75 250.60 250.60 0.0M
2021-06-25 253.25 253.25 251.95 252.80 0.0M
2021-06-24 250.45 252.40 250.45 252.40 0.0M
2021-06-23 252.05 252.05 249.65 249.65 0.0M
2021-06-22 251.00 251.85 250.30 251.85 0.0M
2021-06-21 247.55 251.15 247.55 251.15 0.0M
2021-06-18 253.25 253.65 248.90 249.10 0.0M
2021-06-17 252.50 253.80 252.50 253.80 0.0M
2021-06-16 253.90 254.00 253.15 253.50 0.0M
2021-06-15 253.85 253.85 253.20 253.20 0.0M
2021-06-14 253.05 253.25 252.20 252.85 0.0M
2021-06-11 250.50 252.05 250.50 252.05 0.0M
2021-06-10 250.70 251.25 250.00 250.45 0.0M
2021-06-09 251.40 251.40 250.00 251.00 0.0M
2021-06-08 251.80 252.40 251.50 251.70 0.0M
2021-06-07 249.85 252.15 249.85 251.80 0.0M
2021-06-04 250.30 250.70 249.85 250.70 0.0M
2021-06-03 249.85 250.40 248.45 250.30 0.0M
2021-06-02 249.60 250.00 249.00 250.00 0.0M
2021-06-01 248.15 251.00 248.15 248.90 0.0M
2021-05-31 248.50 249.05 247.40 247.40 0.0M
2021-05-28 247.75 249.05 247.75 248.85 0.0M
2021-05-27 247.55 248.75 247.45 247.45 0.0M
2021-05-26 248.85 248.85 247.70 248.00 0.0M
2021-05-25 249.60 249.60 248.50 248.50 0.0M
2021-05-24 248.50 248.95 248.10 248.95 0.0M
2021-05-21 247.25 248.00 246.55 247.80 0.0M
2021-05-20 244.70 246.50 243.35 246.50 0.0M
2021-05-19 244.45 245.00 241.35 243.55 0.0M
2021-05-18 249.15 249.15 246.90 246.90 0.0M
2021-05-17 247.95 247.95 246.55 247.50 0.0M
2021-05-14 245.30 247.45 244.70 247.45 0.1M
2021-05-13 240.15 244.25 239.10 243.70 0.0M
2021-05-12 243.35 243.90 242.00 243.30 0.0M
2021-05-11 245.65 245.65 242.00 243.10 0.0M
2021-05-10 247.75 247.90 247.00 247.45 0.0M
2021-05-07 246.60 248.05 245.90 248.05 0.0M
2021-05-06 245.80 246.35 244.05 245.85 0.0M
2021-05-05 241.95 245.60 241.85 245.60 0.0M
2021-05-04 244.20 244.35 239.80 239.80 0.0M
2021-05-03 242.60 244.15 241.85 244.15 0.0M
2021-04-30 243.35 243.35 241.85 241.85 0.0M
2021-04-29 244.80 244.90 242.55 242.90 0.0M
2021-04-28 244.05 244.35 243.35 244.20 0.1M
2021-04-27 243.55 243.95 242.85 242.95 0.1M
2021-04-26 243.35 244.25 243.15 243.60 0.0M
2021-04-23 243.55 244.05 243.10 244.05 0.4M
2021-04-22 242.50 244.20 242.50 244.20 0.0M
2021-04-21 241.25 242.15 240.45 241.95 0.0M
2021-04-20 243.75 243.75 240.30 240.80 0.0M
2021-04-19 244.80 244.80 243.70 244.25 0.1M
2021-04-16 242.45 244.55 242.45 244.55 0.7M
2021-04-15 242.10 242.65 242.00 242.30 0.0M
2021-04-14 242.00 242.00 241.15 241.60 0.0M
2021-04-13 241.40 242.00 240.60 242.00 0.2M
2021-04-12 241.75 241.95 241.20 241.20 0.0M
2021-04-09 241.85 242.15 241.35 242.15 0.0M
2021-04-08 241.50 241.95 240.95 241.95 0.0M
2021-04-07 240.75 241.10 240.45 240.60 0.0M
2021-04-06 241.05 241.55 240.55 240.80 0.0M
2021-04-01 238.45 239.10 238.30 239.10 0.1M
2021-03-31 238.15 238.75 237.30 237.30 0.0M
2021-03-30 237.80 238.45 237.00 238.45 0.0M
2021-03-29 236.05 237.00 235.55 237.00 0.0M
2021-03-26 234.95 235.60 234.65 235.50 0.0M
2021-03-25 232.65 233.65 231.50 233.55 0.0M
2021-03-24 232.05 234.30 232.05 234.30 0.0M
2021-03-23 232.30 234.20 232.30 233.55 0.0M
2021-03-22 232.25 233.50 232.25 233.45 0.0M
2021-03-19 234.00 235.00 233.30 234.20 0.3M
2021-03-18 235.30 236.00 234.80 235.65 0.0M
2021-03-17 234.40 234.40 233.90 234.20 0.0M
2021-03-16 234.55 234.70 234.20 234.70 0.0M
2021-03-15 235.30 235.40 233.60 233.70 0.2M
2021-03-12 234.35 234.60 233.85 234.60 0.0M
2021-03-11 234.65 235.40 234.50 235.40 0.0M
2021-03-10 231.55 234.20 231.55 233.80 0.0M
2021-03-09 231.00 232.30 230.95 232.05 0.0M
2021-03-08 227.30 231.90 226.70 231.90 0.0M
2021-03-05 225.65 227.75 224.70 225.80 0.0M
2021-03-04 226.40 227.65 225.65 227.65 0.0M
2021-03-03 228.40 228.80 226.35 227.75 0.0M
2021-03-02 226.15 228.10 226.15 226.95 0.0M
2021-03-01 225.95 227.00 225.50 225.90 0.0M
2021-02-26 223.20 225.05 222.55 223.65 0.0M
2021-02-25 226.80 226.85 225.75 225.75 0.0M
2021-02-24 224.30 225.40 224.05 225.40 0.0M
2021-02-23 225.50 225.50 221.95 224.60 0.0M
2021-02-22 224.25 225.90 223.45 225.90 0.0M
2021-02-19 225.20 226.60 224.90 226.55 0.0M
2021-02-18 226.80 227.15 224.75 224.75 0.0M
2021-02-17 226.85 227.90 226.35 226.40 0.0M
2021-02-16 229.50 229.50 228.20 228.45 0.0M
2021-02-15 228.00 229.65 228.00 229.65 0.0M
2021-02-12 225.30 226.90 224.40 226.40 0.0M
2021-02-11 224.45 225.45 224.45 225.45 0.3M
2021-02-10 225.55 225.55 223.85 224.40 0.0M
2021-02-09 225.45 225.60 224.50 225.25 0.0M
2021-02-08 225.95 226.40 225.70 225.70 0.0M
2021-02-05 224.55 226.05 224.55 224.65 0.0M
2021-02-04 223.25 224.95 223.25 224.95 0.0M
2021-02-03 224.15 224.15 222.25 223.05 0.0M
2021-02-02 220.90 222.45 220.90 222.45 0.0M
2021-02-01 218.10 219.65 217.75 219.20 0.0M
2021-01-29 217.10 218.85 215.95 215.95 0.3M
2021-01-28 216.80 220.40 214.90 219.85 0.0M
2021-01-27 221.10 222.40 218.15 219.25 0.0M
2021-01-26 220.10 222.90 220.10 222.05 0.0M
2021-01-25 223.50 223.50 219.00 219.95 0.0M
2021-01-22 222.50 222.50 220.85 222.30 0.0M
2021-01-21 224.70 224.70 223.20 223.30 0.0M
2021-01-20 222.70 223.70 222.55 223.50 0.0M
2021-01-19 223.50 223.50 222.15 222.20 0.0M
2021-01-18 221.75 222.50 221.50 222.45 0.0M
2021-01-15 223.45 224.20 221.65 222.45 0.0M
2021-01-14 224.10 224.70 223.70 224.50 0.0M
2021-01-13 223.45 224.25 223.25 223.95 0.0M
2021-01-12 224.45 224.55 223.00 223.60 0.0M
2021-01-11 224.50 224.55 223.00 224.05 0.0M
2021-01-08 225.70 225.70 224.95 225.40 0.0M
2021-01-07 224.35 224.40 223.35 224.20 0.0M
2021-01-06 220.05 223.40 219.00 223.15 0.0M
2021-01-05 218.90 219.45 217.50 218.95 0.0M
2021-01-04 220.50 221.65 219.45 219.70 0.0M