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
2022-12-30 237.65 237.65 235.00 235.00 0.0M
2022-12-29 235.95 238.90 235.70 238.90 0.0M
2022-12-28 238.50 238.50 236.65 236.85 0.0M
2022-12-27 239.25 239.25 238.15 238.15 0.0M
2022-12-23 237.90 237.95 237.05 237.05 0.0M
2022-12-22 240.00 240.40 237.00 237.65 0.0M
2022-12-21 236.40 237.90 236.25 237.45 0.0M
2022-12-20 233.25 236.00 233.25 235.20 0.0M
2022-12-19 235.80 236.90 235.80 235.85 0.0M
2022-12-16 237.25 237.25 233.80 234.80 0.0M
2022-12-15 242.20 242.20 238.45 238.45 0.0M
2022-12-14 244.20 244.30 243.60 244.20 0.0M
2022-12-13 242.25 247.30 241.50 245.10 0.0M
2022-12-12 241.25 241.75 240.80 241.20 0.0M
2022-12-09 241.70 242.30 241.55 241.95 0.0M
2022-12-08 242.20 242.20 240.45 241.25 0.0M
2022-12-07 241.85 242.15 241.15 241.55 0.0M
2022-12-06 243.70 244.35 242.70 242.90 0.0M
2022-12-05 244.95 245.00 243.85 243.85 0.0M
2022-12-02 244.10 246.05 244.10 245.60 0.0M
2022-12-01 246.50 247.10 244.75 245.40 0.0M
2022-11-30 243.85 244.55 243.75 243.95 0.0M
2022-11-29 243.65 243.80 242.30 242.45 0.0M
2022-11-28 243.50 243.50 242.30 243.20 0.0M
2022-11-25 244.70 245.00 244.65 245.00 0.0M
2022-11-24 244.10 245.15 244.10 244.75 0.0M
2022-11-23 242.60 243.75 242.55 243.35 0.0M
2022-11-22 241.20 242.70 241.20 242.55 0.0M
2022-11-21 241.35 241.95 241.15 241.45 0.0M
2022-11-18 240.70 242.50 240.70 242.30 0.0M
2022-11-17 241.65 241.65 238.35 239.95 0.0M
2022-11-16 242.55 242.55 240.65 241.00 0.0M
2022-11-15 242.20 242.45 241.15 242.45 0.0M
2022-11-14 241.10 242.85 240.50 241.35 0.0M
2022-11-11 239.55 240.65 239.45 240.20 0.0M
2022-11-10 230.90 238.55 230.90 238.55 0.0M
2022-11-09 232.50 232.70 231.45 232.30 0.0M
2022-11-08 229.55 232.50 229.55 232.50 0.0M
2022-11-07 227.75 230.90 227.75 230.55 0.0M
2022-11-04 224.80 230.00 224.25 228.85 0.0M
2022-11-03 222.35 223.20 222.10 223.20 0.0M
2022-11-02 226.65 226.85 224.40 224.40 0.0M
2022-11-01 227.00 228.20 225.70 225.90 0.0M
2022-10-31 223.80 224.75 223.75 224.50 0.0M
2022-10-28 222.00 224.20 221.35 224.20 0.0M
2022-10-27 223.95 224.90 222.35 224.35 0.0M
2022-10-26 222.80 224.70 222.40 224.65 0.0M
2022-10-25 220.90 223.40 219.95 223.40 0.0M
2022-10-24 218.85 220.50 216.45 219.25 0.0M
2022-10-21 215.70 216.70 213.55 216.70 0.0M
2022-10-20 216.20 218.25 215.80 218.05 0.0M
2022-10-19 218.00 218.00 216.65 216.90 0.0M
2022-10-18 217.40 219.65 217.20 217.25 0.0M
2022-10-17 212.55 215.45 212.00 215.45 0.0M
2022-10-14 213.65 213.65 211.50 211.50 0.0M
2022-10-13 206.30 209.80 203.95 209.80 0.0M
2022-10-12 209.45 209.95 207.70 207.80 0.0M
2022-10-11 208.85 209.90 208.00 209.30 0.0M
2022-10-10 210.25 212.20 209.95 210.70 0.0M
2022-10-07 213.90 214.40 211.15 211.15 0.0M
2022-10-06 216.95 216.95 214.30 214.60 0.0M
2022-10-05 217.25 217.75 215.00 215.50 0.0M
2022-10-04 212.85 218.20 212.85 218.20 0.0M
2022-10-03 206.25 210.15 205.75 210.15 0.0M
2022-09-30 206.60 208.35 206.35 208.35 0.0M
2022-09-29 207.25 207.25 203.95 205.20 0.0M
2022-09-28 208.55 209.20 204.60 209.15 0.0M
2022-09-27 211.75 211.80 209.30 209.30 0.0M
2022-09-26 210.35 212.05 209.15 210.40 0.0M
2022-09-23 214.75 214.75 209.70 210.60 0.0M
2022-09-22 215.85 218.85 215.75 215.75 0.0M
2022-09-21 216.15 219.35 216.15 219.35 0.0M
2022-09-20 221.65 221.65 217.70 217.70 0.0M
2022-09-19 219.50 220.65 218.10 220.65 0.0M
2022-09-16 221.15 221.50 220.35 220.85 0.0M
2022-09-15 225.15 225.95 223.30 223.30 0.0M
2022-09-14 225.45 226.45 224.20 225.15 0.0M
2022-09-13 230.85 230.85 226.40 226.40 0.0M
2022-09-12 226.35 230.25 226.35 230.05 0.0M
2022-09-09 222.05 225.35 222.05 225.25 0.0M
2022-09-08 221.50 221.65 218.25 221.35 0.0M
2022-09-07 218.75 220.20 218.70 220.20 0.0M
2022-09-06 220.70 220.80 219.40 220.50 0.0M
2022-09-05 218.20 220.15 218.20 220.15 0.0M
2022-09-02 219.55 223.45 219.55 223.35 0.0M
2022-09-01 220.00 220.00 218.15 218.15 0.0M
2022-08-31 225.20 225.20 221.30 221.30 0.0M
2022-08-30 225.95 227.75 224.10 224.10 0.0M
2022-08-29 224.75 225.20 223.50 225.20 0.0M
2022-08-26 232.00 232.00 226.50 226.50 0.0M
2022-08-25 232.45 232.45 230.55 231.10 0.0M
2022-08-24 229.85 230.85 229.85 230.85 0.0M
2022-08-23 229.80 231.00 229.80 230.15 0.0M
2022-08-22 233.60 233.60 230.10 230.55 0.0M
2022-08-19 236.05 236.15 234.70 234.80 0.0M
2022-08-18 236.00 237.20 236.00 237.10 0.0M
2022-08-17 239.40 239.40 236.05 236.25 0.0M
2022-08-16 238.75 239.30 238.15 238.85 0.0M
2022-08-15 238.15 238.15 237.10 237.90 0.0M
2022-08-12 237.05 237.85 236.80 237.10 0.0M
2022-08-11 237.30 237.30 236.60 236.65 0.0M
2022-08-10 232.50 236.15 232.50 236.15 0.0M
2022-08-09 234.80 234.85 233.15 233.25 0.0M
2022-08-08 234.75 235.75 234.75 235.15 0.0M
2022-08-05 234.95 235.00 232.80 233.00 0.0M
2022-08-04 234.20 235.60 234.20 235.05 0.0M
2022-08-03 230.95 233.75 230.95 233.75 0.0M
2022-08-02 231.60 231.60 230.10 230.75 0.0M
2022-08-01 232.70 234.30 232.45 232.45 0.0M
2022-07-29 230.70 233.25 230.70 232.70 0.0M
2022-07-28 228.00 229.30 226.95 229.30 0.0M
2022-07-27 226.55 226.85 226.05 226.85 0.0M
2022-07-26 226.80 226.80 225.25 225.50 0.0M
2022-07-25 226.30 227.65 226.30 227.30 0.0M
2022-07-22 225.40 227.45 225.40 226.65 0.0M
2022-07-21 224.40 226.10 224.40 226.10 0.0M
2022-07-20 226.25 226.25 224.10 225.45 0.0M
2022-07-19 219.65 225.45 219.45 225.30 0.0M
2022-07-18 219.40 222.15 219.40 221.05 0.0M
2022-07-15 214.70 218.55 214.70 218.55 0.0M
2022-07-14 217.65 217.65 213.70 214.20 0.0M
2022-07-13 219.35 219.35 216.45 218.30 0.0M
2022-07-12 219.15 220.70 218.55 220.70 0.0M
2022-07-11 219.40 221.40 219.25 220.25 0.0M
2022-07-08 221.20 222.55 220.15 222.55 0.0M
2022-07-07 219.75 221.45 219.75 221.45 0.0M
2022-07-06 217.15 218.25 215.80 217.25 0.0M
2022-07-05 220.45 220.45 214.50 214.50 0.0M
2022-07-04 220.20 220.40 219.30 219.45 0.0M
2022-07-01 216.55 219.50 216.55 218.55 0.0M
2022-06-30 218.40 218.75 216.50 218.75 0.0M
2022-06-29 222.45 222.60 221.60 222.20 0.0M
2022-06-28 225.30 226.25 224.35 224.35 0.0M
2022-06-27 224.70 225.25 223.40 223.95 0.0M
2022-06-24 217.65 223.15 217.65 222.75 0.0M
2022-06-23 218.20 219.50 216.20 216.65 0.0M
2022-06-22 217.15 219.45 216.85 219.25 0.0M
2022-06-21 221.80 223.30 221.40 221.75 0.0M
2022-06-20 219.25 220.35 218.75 220.35 0.0M
2022-06-17 218.55 221.25 218.55 218.70 0.0M
2022-06-16 223.80 223.80 218.30 218.65 0.0M
2022-06-15 223.70 225.55 223.10 224.80 0.0M
2022-06-14 224.45 224.45 220.45 220.95 0.0M
2022-06-13 225.35 225.35 222.70 222.70 0.0M
2022-06-10 233.20 233.20 227.60 228.05 0.0M
2022-06-09 237.15 238.40 235.00 235.00 0.0M
2022-06-08 239.85 239.85 237.65 238.35 0.0M
2022-06-07 240.10 240.10 238.20 239.35 0.0M
2022-06-06 238.05 241.95 238.05 240.95 0.0M
2022-06-03 239.80 239.80 237.55 237.65 0.0M
2022-06-02 237.70 238.50 237.65 238.50 0.0M
2022-06-01 240.00 240.00 236.50 237.05 0.0M
2022-05-31 241.20 241.30 238.35 238.40 0.0M
2022-05-30 241.30 241.65 241.30 241.60 0.0M
2022-05-27 237.60 239.35 236.80 239.35 0.0M
2022-05-26 233.75 236.25 233.75 236.25 0.0M
2022-05-25 233.00 234.00 232.05 233.35 0.0M
2022-05-24 232.10 233.25 231.60 231.60 0.0M
2022-05-23 232.40 234.50 231.35 234.50 0.0M
2022-05-20 230.55 232.90 230.05 230.30 0.0M
2022-05-19 229.55 229.55 226.85 229.00 0.0M
2022-05-18 235.50 235.90 232.15 232.15 0.0M
2022-05-17 233.60 235.65 233.10 235.25 0.0M
2022-05-16 231.25 232.35 230.55 231.65 0.0M
2022-05-13 228.85 230.35 228.85 230.35 0.0M
2022-05-12 224.95 227.50 224.45 227.50 0.0M
2022-05-11 226.10 229.80 225.55 229.80 0.0M
2022-05-10 224.75 226.80 224.40 224.40 0.0M
2022-05-09 227.80 228.40 222.80 222.80 0.0M
2022-05-06 230.90 230.90 227.50 229.00 0.0M
2022-05-05 238.95 239.00 231.85 232.15 0.0M
2022-05-04 236.15 236.15 234.00 234.00 0.0M
2022-05-03 234.25 235.85 234.20 235.85 0.0M
2022-05-02 234.95 234.95 232.80 233.80 0.0M
2022-04-29 236.95 238.15 235.70 236.80 0.0M
2022-04-28 235.30 236.65 233.50 235.40 0.0M
2022-04-27 231.20 232.70 228.95 232.45 0.0M
2022-04-26 235.80 235.80 231.55 231.55 0.0M
2022-04-25 233.00 234.60 232.65 233.10 0.0M
2022-04-22 239.45 240.15 237.70 237.70 0.0M
2022-04-21 241.50 243.75 241.50 242.35 0.0M
2022-04-20 237.75 241.05 237.75 240.75 0.0M
2022-04-19 237.20 237.20 235.30 237.15 0.0M
2022-04-14 236.70 237.95 236.65 237.60 0.0M
2022-04-13 235.60 236.25 234.55 236.25 0.0M
2022-04-12 233.60 236.85 233.40 236.50 0.0M
2022-04-11 238.90 239.00 237.25 237.25 0.0M
2022-04-08 237.45 238.55 236.60 238.20 0.0M
2022-04-07 236.55 237.90 234.30 234.85 0.0M
2022-04-06 239.65 240.00 234.20 235.50 0.0M
2022-04-05 241.50 242.90 239.35 240.55 0.0M
2022-04-04 241.25 241.60 239.50 241.55 0.0M
2022-04-01 240.00 241.40 240.00 240.70 0.0M
2022-03-31 243.90 243.90 239.85 239.85 0.0M
2022-03-30 244.55 244.55 242.15 242.95 0.0M
2022-03-29 242.00 246.40 242.00 245.70 0.0M
2022-03-28 239.55 241.80 238.75 238.75 0.0M
2022-03-25 238.05 239.10 236.90 237.50 0.0M
2022-03-24 238.90 238.95 237.05 237.60 0.2M
2022-03-23 242.20 242.75 238.30 238.50 0.0M
2022-03-22 240.10 242.10 240.10 242.05 0.0M
2022-03-21 240.00 240.70 239.65 239.65 0.0M
2022-03-18 238.90 240.30 236.00 240.30 0.0M
2022-03-17 241.10 241.10 236.90 239.25 0.2M
2022-03-16 236.95 240.85 236.45 239.40 0.0M
2022-03-15 229.65 232.90 227.55 232.05 0.0M
2022-03-14 230.55 234.05 230.55 232.65 0.0M
2022-03-11 226.20 232.40 224.60 227.70 0.1M
2022-03-10 229.90 229.90 225.30 225.60 0.0M
2022-03-09 223.05 231.75 223.05 231.75 0.0M
2022-03-08 215.20 221.60 215.20 216.40 0.0M
2022-03-07 213.35 220.00 209.05 216.30 0.0M
2022-03-04 227.00 227.00 219.95 219.95 0.0M
2022-03-03 235.60 235.60 230.35 230.35 0.0M
2022-03-02 229.65 234.20 228.50 234.20 0.1M
2022-03-01 240.45 240.45 231.90 231.90 0.0M
2022-02-28 239.40 241.65 236.20 240.45 0.1M
2022-02-25 239.60 244.30 236.65 244.30 0.1M
2022-02-24 235.90 239.65 234.00 236.95 0.1M
2022-02-23 248.65 250.50 246.20 246.25 0.0M
2022-02-22 243.80 248.55 242.55 247.35 0.0M
2022-02-21 254.75 254.80 248.00 248.15 0.0M
2022-02-18 256.05 256.80 253.35 253.55 0.0M
2022-02-17 257.55 257.70 254.75 255.30 0.0M
2022-02-16 257.35 258.70 256.10 256.85 0.0M
2022-02-15 252.65 256.90 252.65 256.90 0.0M
2022-02-14 252.10 253.20 249.55 253.20 0.0M
2022-02-11 259.15 259.75 257.80 258.75 0.0M
2022-02-10 263.10 263.10 261.00 261.70 0.0M
2022-02-09 260.45 262.55 260.45 262.35 0.0M
2022-02-08 258.10 260.05 257.80 258.45 0.0M
2022-02-07 258.00 258.25 255.65 257.90 0.0M
2022-02-04 260.35 260.35 256.00 256.30 0.0M
2022-02-03 262.15 262.15 258.90 258.90 0.0M
2022-02-02 263.35 264.20 262.75 262.75 0.0M
2022-02-01 261.50 262.30 260.80 262.30 0.0M
2022-01-31 259.80 260.00 257.75 259.05 0.0M
2022-01-28 259.00 259.00 255.00 257.15 0.0M
2022-01-27 256.45 260.95 256.20 260.40 0.0M
2022-01-26 257.65 260.95 257.65 259.70 0.0M
2022-01-25 255.00 255.75 253.10 254.95 0.0M
2022-01-24 261.35 261.55 252.15 253.20 0.0M
2022-01-21 263.90 263.90 261.00 262.40 0.1M
2022-01-20 266.45 266.85 265.10 266.85 0.0M
2022-01-19 264.90 267.90 264.90 266.05 0.0M
2022-01-18 267.05 267.05 265.10 266.10 0.0M
2022-01-17 267.25 268.45 266.90 268.45 0.0M
2022-01-14 266.65 267.45 265.85 266.45 0.0M
2022-01-13 267.90 269.40 267.90 269.05 0.0M
2022-01-12 267.90 268.70 267.10 268.70 0.0M
2022-01-11 265.90 267.10 265.80 266.65 0.0M
2022-01-10 267.90 267.90 263.85 263.85 0.0M
2022-01-07 267.15 267.60 266.15 267.10 0.0M
2022-01-06 267.80 268.30 266.70 267.60 0.0M
2022-01-05 269.85 271.15 269.85 270.80 0.0M
2022-01-04 268.30 269.95 268.15 269.65 0.0M
2022-01-03 266.85 267.50 266.40 267.10 0.0M