Amundi MSCI Europe ex EMU ESG Leaders UCITS ETF

CU9
🏛️ france →
370.35
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
2021-12-31 319.60 319.60 319.60 319.60 0.0M
2021-12-30 319.99 319.99 319.96 319.96 0.0M
2021-12-29 319.58 319.58 319.58 319.58 0.0M
2021-12-28 318.51 321.21 318.51 321.21 0.0M
2021-12-27 318.16 318.16 318.16 318.16 0.0M
2021-12-24 315.49 315.49 315.49 315.49 0.0M
2021-12-23 315.69 315.84 315.69 315.84 0.0M
2021-12-22 310.82 312.99 310.82 312.99 0.0M
2021-12-21 309.02 310.61 309.02 310.61 0.0M
2021-12-20 303.92 306.23 303.92 306.23 0.0M
2021-12-17 312.27 312.27 310.45 310.94 0.0M
2021-12-16 310.88 312.03 310.88 312.03 0.0M
2021-12-15 307.19 307.40 307.19 307.21 0.0M
2021-12-14 310.68 310.68 306.39 306.39 0.0M
2021-12-13 311.22 311.22 308.81 308.93 0.0M
2021-12-10 310.33 310.33 310.33 310.33 0.0M
2021-12-09 311.57 311.57 310.96 310.96 0.0M
2021-12-08 311.85 312.23 310.74 310.74 0.0M
2021-12-07 308.61 311.79 308.61 311.49 0.0M
2021-12-06 303.71 306.23 303.71 305.97 0.0M
2021-12-03 304.24 304.24 301.23 301.23 0.0M
2021-12-02 301.76 301.90 301.76 301.90 0.0M
2021-12-01 302.75 304.83 302.75 304.83 0.0M
2021-11-30 300.16 302.36 299.78 299.78 0.0M
2021-11-29 303.68 304.28 303.47 303.47 0.0M
2021-11-26 301.71 301.71 300.31 300.31 0.0M
2021-11-25 311.05 311.43 311.05 311.15 0.0M
2021-11-24 310.41 310.41 308.72 310.34 0.0M
2021-11-23 309.72 309.73 309.07 309.07 0.0M
2021-11-22 313.34 313.34 312.69 312.69 0.0M
2021-11-19 312.64 312.76 312.61 312.61 0.0M
2021-11-18 314.63 314.63 312.42 312.86 0.0M
2021-11-17 313.93 314.82 313.93 314.82 0.0M
2021-11-16 314.53 314.53 314.14 314.14 0.0M
2021-11-15 312.31 313.76 312.31 313.76 0.0M
2021-11-12 312.47 312.71 311.71 312.71 0.0M
2021-11-11 309.48 312.03 309.48 311.70 0.0M
2021-11-10 309.50 309.50 309.50 309.50 0.0M
2021-11-09 308.16 308.78 308.16 308.78 0.0M
2021-11-08 308.28 309.03 308.28 309.03 0.0M
2021-11-05 308.69 309.44 308.12 308.62 0.0M
2021-11-04 310.58 310.88 309.10 309.64 0.0M
2021-11-03 307.27 308.76 307.27 308.76 0.0M
2021-11-02 306.52 307.73 306.52 307.73 0.0M
2021-11-01 307.00 308.05 307.00 308.05 0.0M
2021-10-29 303.63 306.25 303.63 306.25 0.0M
2021-10-28 304.85 306.26 304.85 306.26 0.0M
2021-10-27 306.46 306.46 305.45 305.45 0.0M
2021-10-26 305.50 306.82 305.50 306.82 0.0M
2021-10-25 304.11 304.79 304.11 304.79 0.0M
2021-10-22 303.22 304.25 303.22 304.25 0.0M
2021-10-21 301.70 303.27 301.70 303.27 0.0M
2021-10-20 301.83 303.24 301.83 303.24 0.0M
2021-10-19 301.46 302.21 301.46 302.21 0.0M
2021-10-18 301.53 301.53 301.04 301.04 0.0M
2021-10-15 300.55 302.18 300.55 302.18 0.0M
2021-10-14 298.77 300.01 298.77 300.01 0.0M
2021-10-13 293.93 297.22 293.93 297.22 0.0M
2021-10-12 291.57 295.10 291.57 295.10 0.0M
2021-10-11 293.60 294.86 293.60 294.86 0.0M
2021-10-08 293.94 293.94 293.75 293.75 0.0M
2021-10-07 292.89 294.23 292.89 294.23 0.0M
2021-10-06 289.56 289.59 289.56 289.59 0.0M
2021-10-05 289.91 292.10 289.91 292.10 0.0M
2021-10-04 288.23 290.92 288.23 289.31 0.0M
2021-10-01 286.48 289.88 286.48 289.88 0.0M
2021-09-30 291.94 291.94 290.72 290.72 0.0M
2021-09-29 288.63 289.74 288.63 289.74 0.0M
2021-09-28 291.25 291.25 286.92 286.92 0.0M
2021-09-27 294.91 294.91 292.06 292.06 0.0M
2021-09-24 294.38 294.38 292.98 292.98 0.0M
2021-09-23 295.00 296.08 295.00 295.67 0.0M
2021-09-22 292.74 293.26 292.74 293.26 0.0M
2021-09-21 289.34 291.05 289.34 291.05 0.0M
2021-09-20 288.10 288.10 286.14 287.55 0.0M
2021-09-17 296.81 296.81 292.08 292.08 0.0M
2021-09-16 295.20 295.20 295.18 295.18 0.0M
2021-09-15 295.45 295.45 294.04 294.04 0.0M
2021-09-14 295.52 295.52 295.52 295.52 0.0M
2021-09-13 295.94 295.94 295.58 295.58 0.0M
2021-09-10 296.07 296.07 294.74 294.74 0.0M
2021-09-09 294.04 295.46 294.04 295.46 0.0M
2021-09-08 296.63 296.63 295.97 295.97 0.0M
2021-09-07 300.91 300.91 299.28 299.28 0.0M
2021-09-06 300.23 301.24 300.23 301.24 0.0M
2021-09-03 300.58 300.58 299.45 299.45 0.0M
2021-09-02 299.65 300.70 299.65 300.70 0.0M
2021-09-01 300.17 300.17 299.29 299.29 0.0M
2021-08-31 300.77 300.77 298.80 298.80 0.0M
2021-08-30 300.52 300.67 300.52 300.67 0.0M
2021-08-27 298.94 300.89 298.94 300.89 0.0M
2021-08-26 298.87 299.84 298.87 299.41 0.0M
2021-08-25 300.73 300.73 300.16 300.16 0.0M
2021-08-24 301.77 301.77 300.69 300.69 0.0M
2021-08-23 300.95 301.01 300.19 301.01 0.0M
2021-08-20 298.74 299.39 298.74 299.39 0.0M
2021-08-19 298.24 298.29 297.85 297.97 0.0M
2021-08-18 303.13 303.13 302.73 302.73 0.0M
2021-08-17 300.42 302.63 300.42 302.63 0.0M
2021-08-16 300.90 301.13 300.90 301.13 0.0M
2021-08-13 302.28 302.60 302.28 302.60 0.0M
2021-08-12 302.02 302.29 301.61 301.89 0.0M
2021-08-11 300.96 301.99 300.96 301.99 0.0M
2021-08-10 299.76 300.38 299.76 300.38 0.0M
2021-08-09 298.78 299.44 298.78 299.44 0.1M
2021-08-06 299.11 299.11 298.51 298.51 0.0M
2021-08-05 298.66 299.22 298.66 299.22 0.0M
2021-08-04 298.18 298.60 298.18 298.53 0.0M
2021-08-03 295.88 297.20 295.88 296.84 0.0M
2021-08-02 296.41 296.41 295.86 295.86 0.0M
2021-07-30 292.87 294.42 292.87 294.42 0.0M
2021-07-29 294.43 295.43 294.43 295.43 0.0M
2021-07-28 292.54 293.83 292.54 293.83 0.0M
2021-07-27 291.94 292.23 290.57 292.23 0.0M
2021-07-26 292.27 293.07 292.27 293.07 0.0M
2021-07-23 291.69 293.59 291.69 293.59 0.0M
2021-07-22 290.80 290.80 290.57 290.57 0.0M
2021-07-21 287.63 290.05 287.63 290.05 0.0M
2021-07-20 286.36 286.36 285.52 285.52 0.0M
2021-07-19 287.92 287.92 284.68 284.68 0.0M
2021-07-16 291.66 291.66 290.08 290.85 0.0M
2021-07-15 293.36 293.36 291.39 291.39 0.0M
2021-07-14 294.16 294.16 293.80 293.85 0.0M
2021-07-13 294.38 294.52 293.79 294.52 0.0M
2021-07-12 292.90 294.01 292.90 294.01 0.0M
2021-07-09 290.62 292.35 290.62 292.35 0.0M
2021-07-08 291.35 291.35 289.43 289.43 0.0M
2021-07-07 292.05 293.39 292.05 293.39 0.0M
2021-07-06 291.32 291.32 290.78 290.78 0.1M
2021-07-05 290.56 291.70 290.56 291.70 0.0M
2021-07-02 290.23 290.39 290.23 290.39 0.0M
2021-07-01 289.25 289.69 289.25 289.69 0.0M
2021-06-30 289.42 289.42 287.74 287.74 0.0M
2021-06-29 288.95 289.33 288.95 289.33 0.0M
2021-06-28 289.79 289.79 288.28 288.28 0.0M
2021-06-25 289.48 289.89 289.09 289.89 0.0M
2021-06-24 288.85 289.67 288.85 289.67 0.0M
2021-06-23 289.70 289.70 287.75 287.75 0.0M
2021-06-22 288.97 289.26 288.97 289.26 0.0M
2021-06-21 284.26 288.71 284.26 288.71 0.0M
2021-06-18 290.36 290.36 286.04 286.04 0.0M
2021-06-17 290.12 290.83 290.12 290.83 0.0M
2021-06-16 291.35 291.64 291.35 291.40 0.0M
2021-06-15 290.10 290.39 290.10 290.39 0.0M
2021-06-14 290.66 290.66 289.76 289.76 0.0M
2021-06-11 287.97 289.38 287.97 289.38 0.0M
2021-06-10 287.35 287.59 287.35 287.59 0.0M
2021-06-09 285.91 286.66 285.91 286.66 0.0M
2021-06-08 285.95 286.68 285.95 286.12 0.0M
2021-06-07 284.93 285.99 284.93 285.63 0.0M
2021-06-04 284.38 285.03 284.38 285.03 0.0M
2021-06-03 283.78 283.78 283.78 283.78 0.0M
2021-06-02 284.13 284.16 284.13 284.16 0.0M
2021-06-01 282.41 282.97 282.41 282.97 0.0M
2021-05-31 281.89 281.89 280.59 280.59 0.0M
2021-05-28 281.41 283.04 281.41 282.47 0.0M
2021-05-27 280.29 281.34 280.29 281.34 0.0M
2021-05-26 280.70 280.70 280.47 280.47 0.0M
2021-05-25 281.06 281.06 279.82 279.82 0.0M
2021-05-24 280.71 281.16 280.71 280.99 0.0M
2021-05-21 279.17 280.22 279.17 280.22 0.0M
2021-05-20 277.04 278.99 277.04 278.99 0.0M
2021-05-19 275.61 275.61 275.29 275.30 0.0M
2021-05-18 280.84 280.84 279.17 279.17 0.0M
2021-05-17 279.29 279.29 278.77 278.77 0.0M
2021-05-14 277.40 278.71 277.40 278.71 0.0M
2021-05-13 272.76 276.31 272.76 276.31 0.0M
2021-05-12 275.95 276.82 275.95 276.82 0.0M
2021-05-11 277.72 277.72 274.87 274.87 0.0M
2021-05-10 280.63 280.65 280.63 280.65 0.0M
2021-05-07 278.96 279.64 278.30 279.64 0.0M
2021-05-06 277.99 277.99 277.57 277.57 0.0M
2021-05-05 275.02 277.78 275.00 277.78 0.0M
2021-05-04 275.95 275.95 272.32 272.32 0.0M
2021-05-03 274.47 275.73 274.47 275.73 0.0M
2021-04-30 274.87 274.87 273.75 273.75 0.0M
2021-04-29 276.17 276.17 274.28 274.28 0.0M
2021-04-28 274.82 274.82 274.46 274.46 0.0M
2021-04-27 275.26 275.26 274.77 274.77 0.0M
2021-04-26 274.07 274.74 274.07 274.74 0.0M
2021-04-23 274.72 274.72 273.85 274.23 0.0M
2021-04-22 274.75 275.09 274.44 275.09 0.0M
2021-04-21 273.16 274.12 273.16 274.12 0.0M
2021-04-20 276.65 276.65 272.01 272.01 0.0M
2021-04-19 277.35 277.38 277.35 277.38 0.0M
2021-04-16 274.67 277.02 274.67 277.02 0.0M
2021-04-15 273.35 275.23 273.35 274.81 0.0M
2021-04-14 272.39 272.89 272.39 272.89 0.0M
2021-04-13 272.61 272.61 272.04 272.04 0.0M
2021-04-12 272.92 272.92 272.37 272.37 0.0M
2021-04-09 273.33 274.35 273.33 273.84 0.0M
2021-04-08 272.31 273.51 272.31 273.51 0.0M
2021-04-07 271.43 272.09 271.11 271.13 0.0M
2021-04-06 271.98 272.07 271.74 271.74 0.0M
2021-04-01 269.49 270.09 269.49 269.81 0.0M
2021-03-31 269.68 269.68 268.44 268.44 0.1M
2021-03-30 269.79 269.79 269.37 269.72 0.0M
2021-03-29 268.47 268.52 268.47 268.52 0.0M
2021-03-26 267.16 268.03 267.06 268.03 0.0M
2021-03-25 264.34 265.59 264.34 265.59 0.0M
2021-03-24 263.78 265.50 263.78 265.50 0.0M
2021-03-23 265.09 265.67 265.09 265.67 0.0M
2021-03-22 263.81 266.32 263.81 266.32 0.0M
2021-03-19 264.86 266.65 264.76 264.88 0.0M
2021-03-18 266.80 267.04 266.28 267.04 0.0M
2021-03-17 267.80 267.80 265.83 265.83 0.0M
2021-03-16 265.46 267.74 265.46 267.74 0.0M
2021-03-15 265.82 266.48 264.51 264.51 0.0M
2021-03-12 264.14 264.49 263.62 264.49 0.0M
2021-03-11 265.32 265.32 264.48 265.07 0.0M
2021-03-10 262.53 264.75 262.53 264.37 0.0M
2021-03-09 261.29 263.77 261.29 263.77 0.0M
2021-03-08 259.08 261.57 259.08 261.57 0.0M
2021-03-05 256.83 257.89 256.62 256.62 0.0M
2021-03-04 258.40 258.64 257.48 258.46 0.0M
2021-03-03 259.87 260.20 256.96 258.73 0.0M
2021-03-02 257.19 258.32 257.19 258.32 0.0M
2021-03-01 256.22 257.49 256.22 257.47 0.0M
2021-02-26 253.79 253.79 252.73 252.73 0.0M
2021-02-25 259.99 259.99 257.70 257.70 0.0M
2021-02-24 257.55 258.84 257.55 258.84 0.0M
2021-02-23 259.35 259.35 256.85 257.32 0.0M
2021-02-22 257.72 258.45 257.72 258.45 0.0M
2021-02-19 259.14 259.21 259.10 259.21 0.0M
2021-02-18 261.57 261.57 258.86 259.04 0.0M
2021-02-17 261.64 261.64 260.85 260.85 0.0M
2021-02-16 263.45 263.45 262.69 262.69 0.0M
2021-02-15 259.85 262.78 259.85 262.78 0.0M
2021-02-12 255.58 258.24 255.58 258.24 0.0M
2021-02-11 255.52 255.97 255.52 255.97 0.0M
2021-02-10 255.95 256.60 255.24 255.24 0.0M
2021-02-09 254.72 255.35 254.70 255.35 0.0M
2021-02-08 255.36 255.36 254.90 254.90 0.0M
2021-02-05 255.64 255.64 254.27 254.27 0.0M
2021-02-04 254.29 255.63 254.25 255.63 0.0M
2021-02-03 256.46 256.46 254.50 254.50 0.0M
2021-02-02 252.94 254.48 252.94 254.48 0.0M
2021-02-01 250.88 251.60 250.88 251.60 0.0M
2021-01-29 251.12 251.12 248.33 248.33 0.0M
2021-01-28 252.50 255.00 252.50 254.44 0.0M
2021-01-27 256.88 256.88 255.10 255.46 0.0M
2021-01-26 256.89 258.52 256.89 257.89 0.0M
2021-01-25 259.27 259.27 256.95 256.95 0.0M
2021-01-22 257.98 257.98 257.12 257.93 0.0M
2021-01-21 260.85 260.85 259.15 259.15 0.0M
2021-01-20 257.89 259.50 257.89 259.50 0.0M
2021-01-19 258.73 258.73 257.67 257.67 0.0M
2021-01-18 257.17 258.02 257.17 258.02 0.0M
2021-01-15 258.49 258.49 257.70 257.70 0.0M
2021-01-14 257.77 259.65 257.77 259.65 0.0M
2021-01-13 256.98 257.10 256.98 257.10 0.0M
2021-01-12 257.89 257.89 256.76 256.99 0.0M
2021-01-11 257.48 257.48 256.74 256.74 0.0M
2021-01-08 258.30 258.30 258.07 258.07 0.0M
2021-01-07 255.33 256.48 255.33 256.48 0.0M
2021-01-06 252.52 256.21 252.52 256.21 0.0M
2021-01-05 251.17 252.03 251.17 252.03 0.0M
2021-01-04 252.92 253.69 250.85 251.40 0.0M