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
2024-12-31 357.58 357.58 357.48 359.47 0.0M
2024-12-30 359.83 359.83 357.22 358.42 0.0M
2024-12-27 358.80 360.23 358.80 360.39 0.0M
2024-12-24 359.07 359.07 359.07 358.45 0.0M
2024-12-23 356.00 358.34 356.00 357.11 0.0M
2024-12-20 358.71 358.71 353.07 355.06 0.0M
2024-12-19 363.00 363.23 360.43 361.08 0.0M
2024-12-18 367.71 368.04 367.02 367.05 0.0M
2024-12-17 366.78 367.43 366.63 367.62 0.0M
2024-12-16 369.36 369.36 367.99 368.90 0.0M
2024-12-13 370.70 370.88 369.56 368.79 0.0M
2024-12-12 373.63 373.63 371.82 371.64 0.0M
2024-12-11 371.69 374.39 371.69 373.93 0.0M
2024-12-10 373.35 374.13 373.35 372.64 0.0M
2024-12-09 376.06 376.06 374.57 374.84 0.0M
2024-12-06 374.84 376.03 374.54 374.71 0.0M
2024-12-05 374.30 375.37 374.04 375.34 0.0M
2024-12-04 373.54 375.42 373.01 374.99 0.0M
2024-12-03 374.65 375.38 374.63 374.49 0.0M
2024-12-02 370.45 373.59 370.45 373.47 0.0M
2024-11-29 368.94 370.05 368.94 370.92 0.0M
2024-11-28 370.49 370.99 369.01 369.53 0.0M
2024-11-27 368.61 368.61 367.55 368.33 0.0M
2024-11-26 368.00 368.75 367.31 367.86 0.0M
2024-11-25 370.65 371.10 368.71 369.27 0.0M
2024-11-22 365.63 368.13 365.63 369.84 0.0M
2024-11-21 362.17 363.18 360.99 364.04 0.0M
2024-11-20 362.71 362.71 361.50 361.82 0.0M
2024-11-19 362.04 362.04 357.75 360.61 0.0M
2024-11-18 359.85 360.18 359.07 360.54 0.0M
2024-11-15 360.95 361.87 360.44 360.54 0.0M
2024-11-14 359.89 361.54 359.89 362.93 0.0M
2024-11-13 360.08 360.09 358.24 360.33 0.0M
2024-11-12 365.77 365.77 360.44 360.47 0.0M
2024-11-11 366.65 368.70 366.65 367.77 0.0M
2024-11-08 366.57 366.57 363.24 363.67 0.0M
2024-11-07 365.03 366.22 365.03 365.98 0.0M
2024-11-06 366.75 371.67 366.75 364.14 0.0M
2024-11-05 365.62 366.40 364.54 364.76 0.0M
2024-11-04 366.74 367.39 366.20 365.90 0.0M
2024-11-01 363.39 364.81 363.39 366.55 0.0M
2024-10-31 364.55 364.77 361.73 361.86 0.0M
2024-10-30 370.61 370.61 367.59 367.65 0.0M
2024-10-29 375.22 375.22 372.53 372.36 0.0M
2024-10-28 373.91 373.98 372.65 375.08 0.0M
2024-10-25 373.06 373.54 372.43 372.88 0.0M
2024-10-24 374.67 376.09 373.97 373.80 0.0M
2024-10-23 374.81 375.68 373.72 373.16 0.0M
2024-10-22 375.79 375.86 372.40 374.61 0.0M
2024-10-21 378.50 379.44 377.73 376.09 0.0M
2024-10-18 378.37 379.77 377.51 378.59 0.0M
2024-10-17 376.47 379.62 376.21 379.57 0.0M
2024-10-16 375.24 377.27 375.24 376.84 0.0M
2024-10-15 379.45 379.63 376.53 376.47 0.0M
2024-10-14 376.19 377.58 375.56 377.51 0.0M
2024-10-11 373.87 375.96 373.87 375.89 0.0M
2024-10-10 376.55 376.55 374.13 374.48 0.0M
2024-10-09 373.07 374.21 372.86 375.13 0.0M
2024-10-08 371.38 373.15 370.52 372.21 0.0M
2024-10-07 374.51 375.69 373.87 374.99 0.0M
2024-10-04 373.80 374.50 372.61 374.04 0.0M
2024-10-03 376.36 376.39 373.04 373.25 0.0M
2024-10-02 377.44 378.48 375.76 377.24 0.0M
2024-10-01 377.63 378.88 376.83 377.06 0.0M
2024-09-30 380.88 380.88 376.98 377.46 0.0M
2024-09-27 379.69 380.24 379.42 379.42 0.0M
2024-09-26 380.75 381.27 379.59 379.56 0.0M
2024-09-25 375.60 377.93 375.60 377.12 0.0M
2024-09-24 377.44 377.96 376.02 377.02 0.0M
2024-09-23 373.64 375.69 372.42 375.43 0.0M
2024-09-20 376.92 376.92 373.73 372.14 0.0M
2024-09-19 377.49 378.26 376.66 377.65 0.0M
2024-09-18 375.73 375.73 373.72 374.00 0.0M
2024-09-17 377.76 377.76 376.00 375.98 0.0M
2024-09-16 375.16 376.04 374.93 375.13 0.0M
2024-09-13 372.16 374.80 372.16 375.15 0.0M
2024-09-12 373.44 373.67 371.12 372.16 0.0M
2024-09-11 370.25 370.72 369.46 369.44 0.0M
2024-09-10 369.71 370.48 369.42 370.09 0.0M
2024-09-09 369.81 371.64 369.61 371.11 0.0M
2024-09-06 368.81 371.59 368.10 367.66 0.0M
2024-09-05 372.28 372.73 370.94 369.80 0.0M
2024-09-04 372.43 373.57 372.43 373.34 0.0M
2024-09-03 379.11 379.18 378.87 376.29 0.0M
2024-09-02 379.67 379.67 377.90 379.46 0.0M
2024-08-30 380.40 381.55 380.24 380.14 0.0M
2024-08-29 377.41 379.18 377.41 379.61 0.0M
2024-08-28 376.46 377.62 376.46 377.13 0.0M
2024-08-27 375.56 375.64 374.81 375.60 0.0M
2024-08-26 374.38 375.27 374.38 374.76 0.0M
2024-08-23 372.63 373.14 372.63 374.38 0.0M
2024-08-22 371.38 372.96 371.38 372.75 0.0M
2024-08-21 370.25 370.93 370.25 370.25 0.0M
2024-08-20 371.98 372.70 370.40 370.05 0.0M
2024-08-19 370.09 371.09 370.01 372.38 0.0M
2024-08-16 370.58 371.55 369.21 369.57 0.0M
2024-08-15 367.55 370.52 366.78 370.21 0.0M
2024-08-14 366.16 366.16 364.72 366.11 0.0M
2024-08-13 363.98 363.98 362.99 364.82 0.0M
2024-08-12 363.60 363.84 362.81 362.41 0.0M
2024-08-09 360.85 363.74 360.85 363.19 0.0M
2024-08-08 356.54 359.73 354.88 359.10 0.0M
2024-08-07 354.46 358.70 354.46 358.18 0.0M
2024-08-06 355.77 356.03 351.91 354.22 0.0M
2024-08-05 353.06 354.22 349.39 352.66 0.0M
2024-08-02 368.40 368.40 363.03 363.03 0.0M
2024-08-01 374.31 374.31 371.14 371.24 0.0M
2024-07-31 374.07 376.41 373.79 376.41 0.0M
2024-07-30 369.58 371.25 368.62 370.59 0.0M
2024-07-29 369.94 370.52 369.38 370.06 0.0M
2024-07-26 366.65 369.26 366.65 369.26 0.0M
2024-07-25 364.38 364.78 363.40 365.85 0.0M
2024-07-24 366.35 367.46 366.35 366.69 0.0M
2024-07-23 367.41 368.53 367.41 367.76 0.0M
2024-07-22 367.10 368.06 367.10 367.96 0.0M
2024-07-19 365.97 365.97 365.30 364.87 0.0M
2024-07-18 370.30 370.30 368.14 367.66 0.0M
2024-07-17 367.93 368.17 366.71 368.67 0.0M
2024-07-16 367.56 368.61 367.56 368.89 0.0M
2024-07-15 371.17 372.49 368.99 368.90 0.0M
2024-07-12 371.68 373.26 371.23 372.85 0.0M
2024-07-11 369.03 369.03 369.03 370.13 0.0M
2024-07-10 365.37 369.27 365.37 369.27 0.0M
2024-07-09 366.25 368.53 365.44 365.04 0.0M
2024-07-08 366.92 368.45 366.92 367.91 0.0M
2024-07-05 369.25 369.73 366.90 367.11 0.0M
2024-07-04 366.45 368.73 366.45 368.37 0.0M
2024-07-03 366.33 366.66 365.90 366.18 0.0M
2024-07-02 364.95 365.92 364.16 365.23 0.0M
2024-07-01 370.59 370.59 366.92 367.60 0.0M
2024-06-28 370.13 370.13 367.50 367.50 0.0M
2024-06-27 370.87 370.87 368.40 367.91 0.0M
2024-06-26 373.36 373.36 369.86 370.01 0.0M
2024-06-25 372.30 372.72 371.85 372.72 0.0M
2024-06-24 369.79 371.88 369.79 373.39 0.0M
2024-06-21 371.68 371.68 369.69 371.10 0.0M
2024-06-20 370.86 372.43 370.86 372.94 0.0M
2024-06-19 369.91 370.32 369.91 370.41 0.0M
2024-06-18 369.31 369.56 368.51 369.55 0.0M
2024-06-17 369.05 369.05 367.32 367.19 0.0M
2024-06-14 370.26 370.31 367.28 368.93 0.0M
2024-06-13 370.13 370.13 369.84 368.82 0.0M
2024-06-12 369.47 370.65 369.47 371.47 0.0M
2024-06-11 371.69 371.69 370.84 368.32 0.0M
2024-06-10 369.16 370.93 369.16 370.89 0.0M
2024-06-07 371.21 371.21 370.61 371.09 0.0M
2024-06-06 369.77 370.80 369.77 370.78 0.0M
2024-06-05 367.71 369.23 367.71 368.70 0.0M
2024-06-04 365.33 365.45 364.05 365.87 0.0M
2024-06-03 368.18 368.18 366.26 366.09 0.0M
2024-05-31 362.85 365.25 362.85 365.33 0.0M
2024-05-30 359.90 362.70 359.90 362.92 0.0M
2024-05-29 362.05 362.31 362.05 359.82 0.0M
2024-05-28 365.72 365.72 364.69 362.57 0.0M
2024-05-27 363.82 364.91 363.82 365.48 0.0M
2024-05-24 363.07 364.90 363.07 364.82 0.0M
2024-05-23 365.88 367.11 365.74 366.02 0.0M
2024-05-22 365.67 366.68 365.31 365.75 0.0M
2024-05-21 365.82 366.44 365.59 367.11 0.0M
2024-05-20 365.99 366.68 365.99 366.92 0.0M
2024-05-17 366.19 366.19 364.89 365.77 0.0M
2024-05-16 366.76 366.76 365.93 365.79 0.0M
2024-05-15 365.14 366.25 365.14 365.74 0.0M
2024-05-14 363.15 363.81 363.07 363.73 0.0M
2024-05-13 363.10 363.56 363.10 362.96 0.0M
2024-05-10 361.22 362.79 361.22 363.19 0.0M
2024-05-09 358.79 359.21 358.17 359.81 0.0M
2024-05-08 358.34 358.76 358.34 358.56 0.0M
2024-05-07 357.57 357.90 355.67 357.38 0.0M
2024-05-06 352.55 354.38 352.55 353.85 0.0M
2024-05-03 351.36 351.50 351.36 351.74 0.0M
2024-05-02 351.57 351.98 350.39 350.78 0.0M
2024-04-30 352.63 353.64 351.36 351.10 0.0M
2024-04-29 353.04 353.69 352.71 352.56 0.0M
2024-04-26 350.60 352.19 349.73 351.97 0.0M
2024-04-25 349.70 349.70 348.17 347.98 0.0M
2024-04-24 351.31 351.31 349.31 349.09 0.0M
2024-04-23 349.65 351.29 349.44 351.12 0.0M
2024-04-22 346.60 347.99 346.12 348.03 0.0M
2024-04-19 342.46 344.99 342.33 345.09 0.0M
2024-04-18 344.40 345.08 344.40 344.59 0.0M
2024-04-17 343.98 345.69 343.98 344.52 0.0M
2024-04-16 345.07 345.08 344.86 343.17 0.0M
2024-04-15 349.66 350.18 349.37 349.04 0.0M
2024-04-12 350.51 352.13 350.49 349.43 0.0M
2024-04-11 347.92 347.92 346.77 346.77 0.0M
2024-04-10 349.25 349.26 346.15 347.79 0.0M
2024-04-09 347.67 347.96 346.80 347.08 0.0M
2024-04-08 346.79 348.52 346.79 348.08 0.0M
2024-04-05 345.99 346.86 345.99 346.64 0.0M
2024-04-04 348.88 349.80 348.24 349.37 0.0M
2024-04-03 347.98 348.49 347.22 348.70 0.0M
2024-04-02 352.73 352.73 348.35 348.58 0.0M
2024-03-28 351.05 352.23 350.94 352.01 0.0M
2024-03-27 349.86 350.08 349.86 349.80 0.0M
2024-03-26 349.19 349.61 349.14 350.24 0.0M
2024-03-25 350.47 350.47 349.43 350.12 0.0M
2024-03-22 349.74 350.99 349.74 350.69 0.0M
2024-03-21 349.46 350.22 348.45 349.90 0.0M
2024-03-20 345.96 347.56 345.96 347.26 0.0M
2024-03-19 346.38 346.56 346.37 346.86 0.0M
2024-03-18 347.96 347.96 347.01 347.08 0.0M
2024-03-15 349.43 349.98 348.39 347.98 0.0M
2024-03-14 350.58 351.06 349.09 349.72 0.0M
2024-03-13 349.41 350.30 349.41 350.15 0.0M
2024-03-12 348.39 350.20 348.39 349.88 0.0M
2024-03-11 346.02 346.29 345.72 346.08 0.0M
2024-03-08 345.79 347.34 345.79 346.68 0.0M
2024-03-07 341.90 346.24 341.90 346.49 0.0M
2024-03-06 339.90 341.72 339.90 341.45 0.0M
2024-03-05 340.23 340.23 340.23 340.41 0.0M
2024-03-04 341.97 342.26 340.25 341.13 0.0M
2024-03-01 340.19 341.50 340.11 341.72 0.0M
2024-02-29 340.17 340.43 338.84 338.84 0.0M
2024-02-28 340.42 340.48 339.22 339.22 0.0M
2024-02-27 341.12 341.61 340.66 340.85 0.0M
2024-02-26 341.94 341.94 340.80 340.80 0.0M
2024-02-23 341.81 343.08 341.24 342.56 0.0M
2024-02-22 341.88 341.88 340.54 341.15 0.0M
2024-02-21 340.17 340.17 339.31 339.54 0.0M
2024-02-20 341.42 342.21 341.42 341.75 0.0M
2024-02-19 340.54 341.72 340.54 342.20 0.0M
2024-02-16 338.92 340.87 338.92 340.59 0.0M
2024-02-15 336.86 337.59 336.64 337.57 0.0M
2024-02-14 334.31 335.78 334.31 335.40 0.0M
2024-02-13 336.16 336.20 333.28 333.52 0.0M
2024-02-12 335.57 337.15 335.57 337.15 0.0M
2024-02-09 335.84 336.11 334.74 334.87 0.0M
2024-02-08 337.95 337.95 337.51 335.82 0.0M
2024-02-07 339.62 339.62 338.36 338.38 0.0M
2024-02-06 338.94 338.94 336.99 339.34 0.0M
2024-02-05 337.25 337.75 336.40 336.40 0.0M
2024-02-02 339.05 339.11 339.05 336.72 0.0M
2024-02-01 337.16 339.07 337.02 336.95 0.0M
2024-01-31 338.78 338.78 338.12 338.68 0.0M
2024-01-30 338.74 338.74 338.65 337.80 0.0M
2024-01-29 336.80 337.95 336.80 337.45 0.0M
2024-01-26 333.72 336.89 333.72 336.31 0.0M
2024-01-25 330.26 332.19 329.74 331.85 0.0M
2024-01-24 330.51 331.25 330.18 330.91 0.0M
2024-01-23 330.45 330.45 329.05 329.06 0.0M
2024-01-22 328.58 329.07 328.02 329.61 0.0M
2024-01-19 329.87 329.87 328.43 327.12 0.0M
2024-01-18 327.99 328.16 327.59 328.54 0.0M
2024-01-17 327.72 328.00 327.13 327.96 0.0M
2024-01-16 330.14 331.03 330.14 331.93 0.0M
2024-01-15 334.81 334.81 332.48 332.35 0.0M
2024-01-12 333.74 335.00 333.74 334.39 0.0M
2024-01-11 336.90 336.90 336.90 331.74 0.0M
2024-01-10 334.83 335.06 334.83 335.03 0.0M
2024-01-09 336.61 336.61 335.46 335.81 0.0M
2024-01-08 335.01 335.36 335.01 335.81 0.0M
2024-01-05 334.56 334.56 334.56 335.43 0.0M
2024-01-04 335.31 335.31 335.31 336.41 0.0M
2024-01-03 335.02 335.02 333.79 333.39 0.0M
2024-01-02 336.41 336.41 333.89 333.89 0.0M