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
2022-12-30 300.24 300.24 298.02 298.02 0.0M
2022-12-29 298.44 298.44 298.44 298.44 0.0M
2022-12-27 301.17 301.17 300.20 300.20 0.0M
2022-12-23 299.33 299.89 299.33 299.89 0.0M
2022-12-22 302.31 302.31 302.31 302.31 0.0M
2022-12-21 297.95 301.54 297.95 301.54 0.0M
2022-12-20 296.11 297.49 296.11 297.49 0.0M
2022-12-19 298.47 298.47 298.47 298.47 0.0M
2022-12-16 301.67 301.67 299.13 299.13 0.0M
2022-12-15 306.79 306.79 301.23 301.23 0.0M
2022-12-14 308.02 309.08 308.02 309.08 0.0M
2022-12-13 306.37 306.37 306.37 306.37 0.0M
2022-12-12 306.03 306.03 306.03 306.03 0.0M
2022-12-09 305.23 305.23 305.23 305.23 0.0M
2022-12-08 304.86 304.86 304.86 304.86 0.0M
2022-12-06 309.45 309.45 309.45 309.45 0.0M
2022-12-05 309.83 310.76 309.83 310.76 0.0M
2022-12-02 309.74 309.74 309.74 309.74 0.0M
2022-12-01 311.02 311.02 310.69 310.69 0.0M
2022-11-30 308.28 308.71 308.28 308.71 0.0M
2022-11-29 307.71 307.71 307.71 307.71 0.0M
2022-11-28 305.90 305.90 305.90 305.90 0.0M
2022-11-25 307.06 307.95 307.06 307.95 0.0M
2022-11-24 306.24 307.54 306.24 307.54 0.0M
2022-11-23 304.12 306.88 304.12 306.88 0.0M
2022-11-22 302.26 304.07 302.26 304.07 0.0M
2022-11-21 300.77 301.81 300.77 301.47 0.0M
2022-11-18 299.15 300.85 299.15 300.85 0.0M
2022-11-17 297.87 297.87 296.65 297.48 0.0M
2022-11-16 298.73 298.73 298.73 298.73 0.0M
2022-11-15 301.27 301.52 301.20 301.52 0.0M
2022-11-14 302.24 302.24 300.50 300.50 0.0M
2022-11-11 301.42 301.42 301.42 301.42 0.0M
2022-11-10 295.04 303.56 295.04 303.09 0.0M
2022-11-09 296.32 296.32 295.36 295.36 0.0M
2022-11-08 293.35 296.65 293.35 296.65 0.0M
2022-11-07 293.10 294.79 293.10 294.79 0.0M
2022-11-04 292.80 296.47 292.80 295.31 0.0M
2022-11-03 291.08 291.16 291.08 291.16 0.0M
2022-11-02 294.73 294.73 293.76 293.76 0.0M
2022-11-01 293.30 293.53 293.30 293.53 0.0M
2022-10-31 290.93 291.39 289.79 291.39 0.0M
2022-10-28 287.43 290.86 287.43 290.86 0.0M
2022-10-27 288.49 290.10 288.49 290.10 0.0M
2022-10-26 287.50 289.49 287.50 289.49 0.0M
2022-10-25 285.17 288.09 285.17 288.09 0.0M
2022-10-24 284.77 284.77 284.66 284.66 0.0M
2022-10-21 280.23 281.80 280.23 281.80 0.0M
2022-10-20 282.02 283.08 282.02 283.08 0.0M
2022-10-19 284.97 284.97 283.08 283.08 0.0M
2022-10-18 285.63 285.66 284.83 284.83 0.0M
2022-10-17 282.04 285.22 282.04 285.22 0.0M
2022-10-14 283.20 283.20 279.94 279.94 0.0M
2022-10-13 276.36 279.93 276.36 279.93 0.0M
2022-10-12 278.25 278.25 277.39 277.39 0.0M
2022-10-11 278.41 279.73 277.65 279.28 0.0M
2022-10-10 280.82 280.82 280.50 280.50 0.0M
2022-10-07 282.18 282.18 281.08 281.08 0.0M
2022-10-06 283.06 283.06 283.06 283.06 0.0M
2022-10-05 284.82 284.82 284.82 284.82 0.0M
2022-10-04 286.54 287.44 286.54 287.44 0.0M
2022-10-03 276.96 280.61 276.96 280.61 0.0M
2022-09-30 278.00 279.62 278.00 279.31 0.0M
2022-09-29 277.74 277.74 275.86 276.15 0.0M
2022-09-28 275.13 280.50 275.13 280.16 0.0M
2022-09-27 279.58 280.36 278.25 278.25 0.0M
2022-09-26 279.25 279.25 277.41 277.41 0.0M
2022-09-23 286.51 286.51 279.68 279.68 0.0M
2022-09-22 287.62 287.62 285.81 285.81 0.0M
2022-09-21 288.32 291.18 288.32 291.18 0.0M
2022-09-20 288.20 288.20 288.20 288.20 0.0M
2022-09-19 289.73 290.31 289.73 290.31 0.0M
2022-09-16 290.87 290.87 290.87 290.87 0.0M
2022-09-15 296.67 297.02 296.26 296.26 0.0M
2022-09-14 298.11 298.11 298.11 298.11 0.0M
2022-09-13 306.18 306.18 301.39 301.39 0.0M
2022-09-12 300.60 305.41 300.60 305.41 0.0M
2022-09-09 297.70 301.21 297.70 301.21 0.0M
2022-09-08 296.56 297.01 296.56 297.01 0.0M
2022-09-07 296.11 296.11 295.12 295.16 0.0M
2022-09-05 298.30 298.30 298.30 298.30 0.0M
2022-09-02 294.77 297.46 294.77 297.37 0.0M
2022-09-01 293.22 293.34 292.64 292.64 0.0M
2022-08-31 302.40 302.40 297.96 297.96 0.0M
2022-08-30 306.07 306.59 301.96 301.96 0.0M
2022-08-29 304.78 304.94 304.44 304.51 0.0M
2022-08-26 313.44 313.44 307.86 307.86 0.0M
2022-08-25 312.18 312.18 312.18 312.18 0.0M
2022-08-24 309.95 310.90 309.95 310.90 0.0M
2022-08-23 312.05 312.05 310.40 310.40 0.0M
2022-08-22 312.30 312.84 312.30 312.68 0.0M
2022-08-19 312.51 312.76 312.47 312.47 0.0M
2022-08-18 311.07 313.66 311.07 313.66 0.0M
2022-08-17 314.32 314.32 311.74 311.74 0.0M
2022-08-16 314.21 314.56 313.38 313.38 0.0M
2022-08-15 313.73 313.73 313.73 313.73 0.0M
2022-08-12 312.29 312.29 312.29 312.29 0.0M
2022-08-11 311.92 312.40 311.92 312.40 0.0M
2022-08-10 309.59 312.41 309.59 312.41 0.0M
2022-08-09 310.67 310.67 309.87 309.89 0.0M
2022-08-08 311.74 311.74 310.50 311.14 0.0M
2022-08-05 311.29 311.29 309.30 309.30 0.0M
2022-08-04 311.61 311.61 311.30 311.47 0.0M
2022-08-03 311.01 311.57 311.01 311.57 0.0M
2022-08-02 312.27 312.27 312.27 312.27 0.0M
2022-08-01 312.13 312.13 312.13 312.13 0.0M
2022-07-29 310.95 313.45 310.95 313.45 0.0M
2022-07-28 309.27 309.99 308.99 309.99 0.0M
2022-07-27 308.31 308.31 307.39 307.39 0.0M
2022-07-26 305.59 308.05 305.59 306.94 0.0M
2022-07-25 303.05 305.04 303.05 305.04 0.0M
2022-07-22 302.70 305.02 302.70 304.16 0.0M
2022-07-21 300.82 303.27 300.82 303.27 0.0M
2022-07-20 303.57 303.57 301.72 301.72 0.0M
2022-07-19 300.11 302.93 300.11 302.93 0.0M
2022-07-18 299.46 302.30 299.46 300.76 0.0M
2022-07-15 295.11 297.83 295.11 297.83 0.0M
2022-07-14 297.49 297.49 293.31 293.31 0.0M
2022-07-13 300.25 300.25 297.83 297.83 0.0M
2022-07-12 298.66 300.77 298.66 300.77 0.0M
2022-07-11 296.02 299.32 296.02 299.22 0.0M
2022-07-08 297.87 299.24 297.87 299.15 0.0M
2022-07-07 295.89 298.64 295.89 298.64 0.0M
2022-07-06 292.30 293.69 292.30 293.69 0.0M
2022-07-05 294.39 294.39 288.26 288.26 0.0M
2022-07-04 293.31 293.75 293.31 293.75 0.0M
2022-07-01 287.93 290.39 287.93 290.39 0.0M
2022-06-30 291.26 291.26 290.45 290.45 0.0M
2022-06-29 292.64 294.55 292.64 294.55 0.0M
2022-06-28 295.55 295.55 293.91 293.91 0.0M
2022-06-27 293.56 293.56 293.54 293.54 0.0M
2022-06-24 292.86 292.86 292.86 292.86 0.0M
2022-06-23 283.70 284.74 283.70 283.85 0.0M
2022-06-22 285.43 285.43 285.43 285.43 0.0M
2022-06-21 287.37 287.37 286.84 286.84 0.0M
2022-06-20 286.03 286.03 286.03 286.03 0.0M
2022-06-17 284.60 284.60 283.33 283.33 0.0M
2022-06-16 287.96 287.96 284.20 284.20 0.0M
2022-06-15 287.70 290.22 287.70 290.22 0.0M
2022-06-14 293.11 293.11 286.99 287.10 0.0M
2022-06-13 294.10 294.10 291.30 291.30 0.0M
2022-06-10 301.40 301.40 296.36 296.36 0.0M
2022-06-09 303.23 303.23 303.23 303.23 0.0M
2022-06-08 306.34 306.72 306.34 306.72 0.0M
2022-06-07 308.11 309.57 308.11 309.57 0.0M
2022-06-06 309.96 309.96 309.96 309.96 0.0M
2022-06-03 309.84 310.03 307.50 307.50 0.0M
2022-06-02 308.41 310.73 307.83 310.73 0.0M
2022-06-01 311.14 311.14 306.69 306.69 0.0M
2022-05-31 310.45 310.45 310.11 310.11 0.0M
2022-05-30 311.16 311.16 310.71 310.95 0.0M
2022-05-27 310.28 310.28 310.28 310.28 0.0M
2022-05-26 305.85 307.50 305.85 307.06 0.0M
2022-05-25 306.39 306.39 305.02 305.02 0.0M
2022-05-24 302.78 302.78 302.78 302.78 0.0M
2022-05-23 305.30 306.01 305.30 306.01 0.0M
2022-05-20 302.03 303.25 302.03 303.25 0.0M
2022-05-19 301.79 301.79 299.42 299.42 0.0M
2022-05-18 307.36 307.36 304.08 304.08 0.0M
2022-05-17 306.41 307.44 306.41 307.44 0.0M
2022-05-16 302.06 304.34 302.06 304.30 0.0M
2022-05-13 300.77 303.59 300.46 303.59 0.0M
2022-05-12 294.23 296.61 294.23 296.61 0.0M
2022-05-11 299.21 299.21 299.21 299.21 0.0M
2022-05-10 296.72 296.73 295.51 295.51 0.0M
2022-05-09 300.00 300.00 292.87 292.87 0.0M
2022-05-06 301.94 301.94 301.94 301.94 0.0M
2022-05-05 315.21 315.21 308.68 308.68 0.0M
2022-05-04 309.88 309.88 309.88 309.88 0.0M
2022-05-03 314.23 314.23 314.23 314.23 0.0M
2022-05-02 312.63 313.10 311.87 311.87 0.0M
2022-04-29 316.61 317.41 316.61 317.41 0.0M
2022-04-28 313.03 313.03 313.03 313.03 0.0M
2022-04-26 313.06 313.06 309.54 309.54 0.0M
2022-04-25 310.79 311.90 310.10 311.90 0.0M
2022-04-22 316.44 316.44 316.44 316.44 0.0M
2022-04-21 321.47 321.47 321.47 321.47 0.0M
2022-04-19 320.50 321.17 320.50 321.17 0.0M
2022-04-14 325.09 325.09 325.09 325.09 0.0M
2022-04-13 322.50 322.50 322.50 322.50 0.0M
2022-04-12 322.57 322.57 322.57 322.57 0.0M
2022-04-11 323.82 323.82 323.82 323.82 0.0M
2022-04-08 324.63 325.97 324.45 325.97 0.0M
2022-04-07 321.55 321.55 321.50 321.50 0.0M
2022-04-06 322.18 322.18 319.99 320.67 0.0M
2022-04-05 321.02 323.29 321.02 323.29 0.0M
2022-04-04 319.90 319.90 319.90 319.90 0.0M
2022-04-01 315.14 317.32 315.14 316.82 0.0M
2022-03-31 316.34 316.34 314.74 314.74 0.0M
2022-03-30 314.67 315.55 314.67 315.55 0.0M
2022-03-29 315.99 315.99 315.11 315.94 0.0M
2022-03-28 315.63 315.63 314.13 314.13 0.0M
2022-03-25 314.39 314.65 314.24 314.59 0.0M
2022-03-24 315.20 315.20 314.36 314.53 0.0M
2022-03-23 316.50 317.42 314.38 314.54 0.0M
2022-03-22 314.77 316.58 314.77 316.58 0.0M
2022-03-21 312.59 314.52 312.59 314.51 0.0M
2022-03-18 309.77 312.70 309.77 312.70 0.0M
2022-03-17 307.55 309.50 306.60 309.50 0.0M
2022-03-16 303.73 306.06 303.60 306.06 0.0M
2022-03-15 298.09 299.49 297.79 299.49 0.0M
2022-03-14 298.18 299.93 298.18 299.93 0.0M
2022-03-11 298.10 298.10 298.10 298.10 0.0M
2022-03-10 297.37 297.37 294.49 295.33 0.0M
2022-03-09 293.96 298.36 293.96 298.36 0.0M
2022-03-08 290.92 293.16 290.29 290.29 0.0M
2022-03-07 286.79 293.03 286.79 291.64 0.0M
2022-03-04 300.20 300.20 294.06 294.06 0.0M
2022-03-03 308.18 308.18 301.26 301.29 0.0M
2022-03-02 304.23 305.92 304.23 305.92 0.0M
2022-03-01 308.12 308.12 303.95 304.20 0.0M
2022-02-28 303.32 306.39 303.32 306.39 0.0M
2022-02-25 299.56 305.77 299.56 305.77 0.0M
2022-02-24 296.83 298.00 296.22 296.22 0.0M
2022-02-23 305.91 305.91 305.13 305.13 0.0M
2022-02-22 300.33 305.19 300.23 305.19 0.0M
2022-02-21 307.17 307.47 303.94 303.94 0.0M
2022-02-18 308.58 308.58 305.87 305.87 0.0M
2022-02-17 309.82 309.82 307.50 307.50 0.0M
2022-02-16 309.45 309.83 309.45 309.83 0.0M
2022-02-15 307.23 310.17 307.23 310.17 0.0M
2022-02-14 306.56 307.59 306.34 306.34 0.0M
2022-02-11 309.78 311.10 309.78 311.10 0.0M
2022-02-10 312.85 312.85 311.23 311.23 0.0M
2022-02-09 309.94 312.22 309.94 312.22 0.0M
2022-02-08 309.39 309.39 307.54 307.54 0.0M
2022-02-07 307.80 307.94 307.80 307.94 0.0M
2022-02-04 305.83 305.83 305.83 305.83 0.0M
2022-02-03 311.60 311.63 309.37 309.37 0.0M
2022-02-02 315.09 316.22 315.09 315.74 0.0M
2022-02-01 312.89 314.06 312.89 313.98 0.0M
2022-01-31 310.94 310.94 310.34 310.34 0.0M
2022-01-28 308.91 308.91 308.91 308.91 0.0M
2022-01-27 305.29 311.98 305.29 311.98 0.0M
2022-01-26 308.77 308.79 308.47 308.79 0.0M
2022-01-25 304.32 304.32 304.32 304.32 0.0M
2022-01-24 301.32 301.32 300.28 300.28 0.0M
2022-01-21 310.69 311.74 310.69 311.74 0.0M
2022-01-20 316.69 317.75 316.69 317.75 0.0M
2022-01-19 314.24 316.36 314.24 316.36 0.0M
2022-01-18 316.16 316.16 315.42 315.42 0.0M
2022-01-17 316.67 318.32 316.67 317.92 0.0M
2022-01-14 315.83 315.83 315.25 315.25 0.0M
2022-01-13 317.50 317.99 317.50 317.94 0.0M
2022-01-12 317.69 318.65 317.69 318.65 0.0M
2022-01-11 316.71 316.71 316.01 316.01 0.0M
2022-01-10 319.43 319.43 313.24 313.52 0.0M
2022-01-07 317.62 318.06 317.62 318.06 0.0M
2022-01-06 318.19 318.19 318.19 318.19 0.0M
2022-01-05 322.48 322.87 322.21 322.21 0.0M
2022-01-04 322.25 322.86 322.25 322.86 0.0M
2022-01-03 321.16 321.72 320.93 320.93 0.0M