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
2023-12-29 276.05 276.90 275.35 275.45 0.0M
2023-12-28 277.20 277.20 275.65 275.80 0.0M
2023-12-27 276.25 277.50 276.25 276.90 0.0M
2023-12-22 275.90 276.60 275.55 276.05 0.0M
2023-12-21 276.50 276.90 275.70 276.90 0.0M
2023-12-20 277.55 277.90 276.65 277.65 0.0M
2023-12-19 276.70 277.25 276.70 277.05 0.0M
2023-12-18 276.35 276.95 275.90 276.05 0.0M
2023-12-15 278.35 278.55 277.00 277.50 0.0M
2023-12-14 278.65 279.45 276.55 277.20 0.0M
2023-12-13 275.55 276.35 274.85 274.85 0.0M
2023-12-12 276.15 276.75 275.35 275.45 0.0M
2023-12-11 274.25 276.05 274.20 275.75 0.3M
2023-12-08 272.40 275.00 272.40 274.75 0.0M
2023-12-07 271.35 272.45 271.05 272.05 0.0M
2023-12-06 271.20 272.55 270.85 272.10 0.0M
2023-12-05 268.90 271.00 268.80 271.00 0.0M
2023-12-04 269.30 270.05 268.70 268.90 0.0M
2023-12-01 268.70 269.40 268.50 269.40 0.0M
2023-11-30 266.75 268.00 266.75 267.70 0.0M
2023-11-29 265.30 267.05 265.30 266.55 0.0M
2023-11-28 265.10 265.50 264.55 265.50 0.0M
2023-11-27 266.70 266.80 265.85 266.10 0.0M
2023-11-24 265.55 266.50 265.50 266.45 0.0M
2023-11-23 265.75 265.75 265.20 265.60 0.0M
2023-11-22 265.30 265.90 265.15 265.45 0.0M
2023-11-21 265.20 265.60 264.30 264.65 0.0M
2023-11-20 265.25 265.55 265.10 265.35 0.0M
2023-11-17 263.40 265.20 263.40 264.75 0.0M
2023-11-16 264.25 264.35 262.65 262.75 0.0M
2023-11-15 264.50 265.50 264.20 264.55 0.0M
2023-11-14 259.80 263.95 259.40 263.75 0.0M
2023-11-13 258.60 259.40 258.45 259.40 0.0M
2023-11-10 258.15 258.15 256.80 257.85 0.0M
2023-11-09 256.50 260.00 256.40 259.45 0.0M
2023-11-08 253.70 256.65 253.70 255.95 0.0M
2023-11-07 254.90 255.70 254.70 255.10 0.0M
2023-11-06 257.15 257.15 255.10 255.55 0.0M
2023-11-03 256.65 258.05 256.15 256.75 0.0M
2023-11-02 253.55 256.65 253.55 255.65 0.0M
2023-11-01 250.15 251.30 249.60 251.30 0.0M
2023-10-31 248.25 250.35 248.25 249.85 0.0M
2023-10-30 248.15 248.70 247.75 247.90 0.0M
2023-10-27 247.60 249.10 247.00 247.35 0.0M
2023-10-26 245.70 247.90 245.45 247.40 0.0M
2023-10-25 247.65 247.90 246.75 248.20 0.0M
2023-10-24 247.30 248.30 246.30 248.20 0.0M
2023-10-23 246.20 246.50 244.90 246.50 0.0M
2023-10-20 247.10 247.95 246.00 246.00 0.0M
2023-10-19 250.10 250.90 249.30 250.20 0.0M
2023-10-18 253.20 253.60 251.35 251.60 0.0M
2023-10-17 253.40 254.55 251.90 253.95 0.0M
2023-10-16 254.65 254.70 252.50 254.40 0.0M
2023-10-13 256.30 256.70 253.65 253.65 0.0M
2023-10-12 259.10 259.35 257.05 256.90 0.0M
2023-10-11 256.90 258.85 256.90 257.95 0.0M
2023-10-10 256.15 258.75 256.15 258.75 0.0M
2023-10-09 254.00 254.30 252.95 253.30 0.0M
2023-10-06 252.80 254.30 252.40 254.80 0.0M
2023-10-05 252.75 253.35 252.20 252.30 0.0M
2023-10-04 250.80 253.30 250.55 252.10 0.0M
2023-10-03 253.80 254.95 251.75 251.75 0.0M
2023-10-02 258.15 259.20 254.05 254.90 0.0M
2023-09-29 258.15 259.80 258.15 257.95 0.0M
2023-09-28 254.80 256.35 253.25 256.35 0.0M
2023-09-27 255.20 256.55 254.30 254.75 0.0M
2023-09-26 256.10 256.40 254.85 255.55 0.0M
2023-09-25 259.30 259.30 256.70 257.50 0.0M
2023-09-22 259.45 260.60 259.20 260.40 0.0M
2023-09-21 262.85 263.00 261.50 261.25 0.0M
2023-09-20 263.35 265.00 263.35 264.95 0.0M
2023-09-19 262.45 264.00 262.45 263.05 0.0M
2023-09-18 265.55 265.55 262.60 263.30 0.0M
2023-09-15 268.00 268.15 267.45 266.30 0.0M
2023-09-14 261.80 265.40 260.85 265.10 0.0M
2023-09-13 262.10 262.45 260.10 261.85 0.0M
2023-09-12 264.15 264.15 262.40 262.80 0.0M
2023-09-11 264.25 264.25 263.30 264.05 0.0M
2023-09-08 262.60 262.85 260.00 262.85 0.0M
2023-09-07 262.10 262.95 261.30 261.85 0.0M
2023-09-06 263.10 263.30 262.40 263.05 0.0M
2023-09-05 264.30 265.15 262.80 264.45 0.0M
2023-09-04 267.60 268.30 265.70 265.70 0.0M
2023-09-01 266.70 267.70 266.70 266.25 0.0M
2023-08-31 267.60 268.50 267.45 267.15 0.0M
2023-08-30 268.15 268.15 266.95 267.40 0.0M
2023-08-29 266.65 267.60 266.00 267.90 0.0M
2023-08-28 264.50 265.40 263.75 265.55 0.0M
2023-08-25 261.65 263.90 261.50 262.20 0.0M
2023-08-24 265.95 266.00 261.75 262.05 0.0M
2023-08-23 263.50 264.10 262.65 263.00 0.0M
2023-08-22 262.40 264.40 262.40 262.70 0.0M
2023-08-21 261.00 262.95 260.95 260.95 0.0M
2023-08-18 260.65 261.00 259.40 260.70 0.0M
2023-08-17 263.15 264.10 263.15 261.75 0.0M
2023-08-16 263.65 265.40 263.65 264.20 0.0M
2023-08-15 266.85 266.85 263.95 263.95 0.0M
2023-08-14 265.55 267.20 265.35 266.35 0.0M
2023-08-11 268.50 268.95 266.25 266.25 0.0M
2023-08-10 268.05 269.85 268.05 269.80 0.0M
2023-08-09 267.70 268.20 266.35 265.90 0.0M
2023-08-08 265.50 266.75 263.55 264.65 0.0M
2023-08-07 266.30 267.00 265.55 266.80 0.0M
2023-08-04 266.10 266.85 265.25 267.35 0.0M
2023-08-03 265.55 265.70 265.00 265.70 0.0M
2023-08-02 267.05 268.40 266.30 267.00 0.0M
2023-08-01 273.20 273.20 270.50 270.65 0.0M
2023-07-31 273.90 274.50 273.90 274.10 0.0M
2023-07-28 273.45 274.25 272.40 274.25 0.0M
2023-07-27 269.65 273.70 269.65 273.70 0.0M
2023-07-26 269.70 269.90 267.45 268.30 0.0M
2023-07-25 270.30 270.95 269.55 270.70 0.0M
2023-07-24 269.05 269.95 268.95 269.95 0.0M
2023-07-21 268.25 269.65 268.25 269.80 0.0M
2023-07-20 266.45 268.20 266.45 268.25 0.0M
2023-07-19 268.30 268.50 267.35 267.35 0.0M
2023-07-18 265.65 267.00 265.50 267.00 0.0M
2023-07-17 266.45 267.20 265.60 266.20 0.0M
2023-07-14 268.15 268.70 268.15 268.70 0.0M
2023-07-13 267.30 269.40 267.30 268.85 0.0M
2023-07-12 263.40 267.40 263.40 267.05 0.0M
2023-07-11 261.00 262.90 260.85 262.65 0.0M
2023-07-10 258.40 260.85 258.40 260.00 0.0M
2023-07-07 258.05 259.50 257.80 259.35 0.1M
2023-07-06 263.60 263.60 258.50 258.50 0.0M
2023-07-05 266.95 267.15 265.80 265.65 0.0M
2023-07-04 269.25 269.35 268.50 268.50 0.0M
2023-07-03 269.20 269.35 268.50 268.65 0.0M
2023-06-30 266.50 268.75 266.15 267.90 0.0M
2023-06-29 264.90 265.70 264.90 265.55 0.0M
2023-06-28 263.60 264.80 263.45 264.80 0.0M
2023-06-27 262.15 262.25 260.90 262.25 0.0M
2023-06-26 260.00 261.00 258.15 260.55 0.0M
2023-06-23 260.55 260.85 258.90 259.55 0.0M
2023-06-22 260.75 261.20 259.35 261.35 0.0M
2023-06-21 263.60 264.00 262.35 262.80 0.0M
2023-06-20 264.25 265.00 263.55 263.80 0.0M
2023-06-19 267.75 267.75 265.35 265.30 0.0M
2023-06-16 267.30 268.30 266.95 268.40 0.0M
2023-06-15 266.85 267.00 264.40 266.45 0.0M
2023-06-14 265.65 267.65 265.65 267.50 0.0M
2023-06-13 265.45 265.80 264.00 265.80 0.0M
2023-06-12 263.95 264.55 263.55 264.00 0.0M
2023-06-09 262.85 263.10 261.70 262.25 0.0M
2023-06-08 261.75 263.65 261.75 263.15 0.0M
2023-06-07 262.80 262.80 261.70 262.65 0.0M
2023-06-06 262.40 263.35 261.70 263.35 0.0M
2023-06-05 264.70 265.10 262.85 262.85 0.0M
2023-06-02 261.55 264.25 261.55 264.70 0.0M
2023-06-01 259.45 260.20 258.20 259.75 0.0M
2023-05-31 259.30 261.30 257.45 257.70 0.0M
2023-05-30 263.45 264.95 262.60 262.60 0.0M
2023-05-29 266.30 266.30 263.70 263.60 0.0M
2023-05-26 262.50 264.70 260.60 264.70 0.0M
2023-05-25 261.65 262.20 260.90 261.65 0.0M
2023-05-24 264.50 264.50 262.05 262.10 0.0M
2023-05-23 268.00 268.10 266.80 266.75 0.0M
2023-05-22 268.50 268.75 267.70 268.30 0.0M
2023-05-19 268.05 269.15 268.05 268.60 0.0M
2023-05-18 266.85 267.80 266.80 267.60 0.0M
2023-05-17 264.15 265.45 263.80 265.10 0.0M
2023-05-16 265.65 266.00 264.75 265.10 0.0M
2023-05-15 266.70 266.70 265.40 266.20 0.0M
2023-05-12 265.70 266.95 265.55 265.95 0.0M
2023-05-11 265.70 266.25 263.85 264.95 0.0M
2023-05-10 265.50 265.50 264.10 265.15 0.0M
2023-05-09 266.45 266.45 264.55 265.35 0.0M
2023-05-08 266.25 267.45 266.20 267.10 0.0M
2023-05-05 263.40 266.05 262.85 266.05 0.0M
2023-05-04 263.35 263.35 260.85 262.05 0.0M
2023-05-03 264.55 264.70 263.70 263.80 0.0M
2023-05-02 267.10 267.40 263.10 263.30 0.0M
2023-04-28 267.60 267.60 264.55 266.90 0.0M
2023-04-27 264.25 266.40 264.25 265.75 0.0M
2023-04-26 265.20 265.60 264.15 265.25 0.0M
2023-04-25 266.35 266.45 265.95 265.95 0.0M
2023-04-24 266.70 268.00 266.70 267.65 0.0M
2023-04-21 266.10 267.65 265.80 267.65 0.0M
2023-04-20 266.45 266.45 264.90 266.05 0.0M
2023-04-19 265.10 266.30 265.00 266.25 0.0M
2023-04-18 265.10 266.70 265.10 266.20 0.0M
2023-04-17 265.75 265.75 264.10 264.10 0.0M
2023-04-14 263.85 265.00 263.85 265.00 0.0M
2023-04-13 263.10 263.60 262.75 263.60 0.0M
2023-04-12 262.30 263.15 261.55 262.15 0.0M
2023-04-11 263.75 263.75 261.75 262.45 0.0M
2023-04-06 259.68 260.80 259.68 260.75 0.0M
2023-04-05 261.05 261.05 259.20 259.55 0.0M
2023-04-04 262.25 262.80 260.85 260.85 0.0M
2023-04-03 261.35 261.90 260.65 261.20 0.0M
2023-03-31 259.55 261.20 259.00 261.15 0.0M
2023-03-30 257.15 258.75 257.15 258.75 0.0M
2023-03-29 254.45 255.65 253.45 255.50 0.0M
2023-03-28 254.40 254.40 251.50 252.45 0.0M
2023-03-27 253.95 253.95 251.25 252.45 0.0M
2023-03-24 253.55 253.55 248.35 249.25 0.0M
2023-03-23 253.70 254.75 252.45 254.75 0.0M
2023-03-22 254.40 255.50 253.45 254.95 0.0M
2023-03-21 253.30 255.20 253.30 254.50 0.0M
2023-03-20 244.85 251.35 244.85 250.10 0.0M
2023-03-17 252.80 253.75 246.70 247.20 0.0M
2023-03-16 250.40 250.40 246.60 250.05 0.0M
2023-03-15 253.70 254.30 245.30 247.05 0.0M
2023-03-14 251.25 255.40 249.85 255.20 0.0M
2023-03-13 257.25 257.25 250.00 250.65 0.0M
2023-03-10 256.45 258.80 256.45 258.20 0.0M
2023-03-09 262.15 262.15 260.70 261.55 0.0M
2023-03-08 261.60 262.60 261.55 262.60 0.0M
2023-03-07 263.85 265.20 262.30 262.30 0.0M
2023-03-06 265.00 265.30 264.20 264.75 0.0M
2023-03-03 263.25 263.85 262.65 263.85 0.0M
2023-03-02 258.65 261.30 258.25 261.30 0.0M
2023-03-01 262.30 263.00 259.75 259.75 0.0M
2023-02-28 260.75 262.75 260.55 261.05 0.0M
2023-02-27 260.60 262.05 260.60 261.70 0.0M
2023-02-24 262.55 262.55 257.60 257.60 0.0M
2023-02-23 262.00 262.10 261.50 261.50 0.0M
2023-02-22 260.81 260.81 259.30 260.55 0.0M
2023-02-21 263.10 263.10 260.25 262.00 0.0M
2023-02-20 264.45 264.45 263.15 263.75 0.0M
2023-02-17 263.00 264.00 261.40 264.00 0.0M
2023-02-16 265.75 265.90 264.35 265.60 0.0M
2023-02-15 261.50 263.50 261.50 263.50 0.0M
2023-02-14 261.85 262.55 261.25 261.30 0.0M
2023-02-13 259.55 261.50 259.55 261.50 0.0M
2023-02-10 260.75 261.15 258.10 259.05 0.0M
2023-02-09 262.90 263.90 262.90 263.40 0.0M
2023-02-08 262.55 262.55 260.60 260.60 0.0M
2023-02-07 260.75 261.10 260.10 260.55 0.0M
2023-02-06 262.05 262.05 259.80 260.65 0.0M
2023-02-03 261.45 263.65 261.00 263.65 0.0M
2023-02-02 260.15 262.60 260.15 262.30 0.0M
2023-02-01 259.10 259.80 258.40 258.40 0.0M
2023-01-31 258.55 258.60 256.25 258.35 0.0M
2023-01-30 257.65 258.40 256.65 258.40 0.0M
2023-01-27 258.30 259.25 258.10 259.00 0.0M
2023-01-26 258.05 258.65 257.40 258.50 0.0M
2023-01-25 257.45 257.45 255.35 256.85 0.0M
2023-01-24 257.85 257.85 256.40 257.25 0.0M
2023-01-23 256.70 256.75 255.95 256.35 0.0M
2023-01-20 255.40 255.70 254.60 255.00 0.0M
2023-01-19 257.30 257.30 253.60 253.60 0.0M
2023-01-18 258.25 259.30 258.10 258.15 0.0M
2023-01-17 257.45 257.95 256.20 257.95 0.0M
2023-01-16 257.70 257.70 256.80 257.50 0.0M
2023-01-13 256.50 257.35 255.65 256.75 0.0M
2023-01-12 254.70 255.70 254.70 255.55 0.0M
2023-01-11 252.25 254.55 252.10 254.55 0.0M
2023-01-10 251.35 251.35 250.85 251.30 0.0M
2023-01-09 250.80 253.00 250.65 252.70 0.0M
2023-01-06 246.95 249.30 246.30 249.30 0.0M
2023-01-05 246.30 247.50 245.85 247.50 0.0M
2023-01-04 243.55 246.60 243.50 246.60 0.0M
2023-01-03 239.90 242.90 239.90 242.10 0.0M
2023-01-02 237.65 239.45 237.65 239.45 0.0M