Amundi Japan TOPIX II UCITS ETF EUR Dist

JPN
🏛️ france →
180.21
Last Update: 2025-10-03
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
2021-12-31 146.73 146.73 146.54 146.54 0.0M
2021-12-30 147.33 147.38 147.00 147.37 0.0M
2021-12-29 147.79 147.79 146.66 146.97 0.0M
2021-12-28 147.71 148.53 147.71 148.29 0.0M
2021-12-27 146.54 147.48 146.54 147.48 0.0M
2021-12-24 146.99 147.22 146.99 147.22 0.0M
2021-12-23 147.38 148.06 147.38 148.06 0.0M
2021-12-22 146.68 146.86 146.40 146.86 0.0M
2021-12-21 147.09 147.42 147.07 147.42 0.0M
2021-12-20 145.67 146.20 145.52 145.92 0.0M
2021-12-17 148.57 148.88 148.23 148.88 0.0M
2021-12-16 149.95 150.37 149.95 150.01 0.0M
2021-12-15 148.67 148.89 148.59 148.78 0.0M
2021-12-14 148.18 148.18 146.99 147.21 0.0M
2021-12-13 148.12 148.65 147.74 147.74 0.0M
2021-12-10 147.97 149.13 147.97 148.49 0.0M
2021-12-09 148.73 148.99 148.60 148.99 0.0M
2021-12-08 150.44 150.44 149.37 149.40 0.0M
2021-12-07 149.91 151.88 149.91 151.78 0.0M
2021-12-06 147.11 147.79 145.96 147.72 0.0M
2021-12-03 148.00 148.26 146.85 147.02 0.0M
2021-12-02 144.92 145.57 144.61 145.16 0.0M
2021-12-01 146.39 147.12 146.39 147.12 0.0M
2021-11-30 143.79 144.76 143.58 143.91 0.0M
2021-11-29 147.29 147.36 146.74 146.74 0.0M
2021-11-26 148.42 148.42 145.94 145.94 0.0M
2021-11-25 151.06 151.38 150.84 151.20 0.0M
2021-11-24 151.08 151.40 150.92 151.40 0.0M
2021-11-23 152.70 152.75 151.92 151.92 0.0M
2021-11-22 153.36 153.77 153.22 153.22 0.0M
2021-11-19 152.33 152.70 152.33 152.66 0.0M
2021-11-18 151.95 152.32 151.25 151.56 0.0M
2021-11-17 151.57 151.84 151.50 151.83 0.0M
2021-11-16 152.29 152.79 152.22 152.54 0.0M
2021-11-15 151.63 152.11 151.59 152.11 0.0M
2021-11-12 151.00 151.53 150.95 151.53 0.0M
2021-11-11 149.20 149.78 149.20 149.74 0.0M
2021-11-10 148.90 149.05 148.80 149.05 0.0M
2021-11-09 149.38 149.77 149.17 149.32 0.0M
2021-11-08 150.00 150.52 149.60 150.24 0.0M
2021-11-05 149.92 151.42 149.92 151.09 0.0M
2021-11-04 150.83 151.02 150.55 150.67 0.0M
2021-11-03 148.69 148.98 148.65 148.80 0.0M
2021-11-02 148.41 149.11 148.41 149.03 0.0M
2021-11-01 149.24 149.38 148.78 148.78 0.0M
2021-10-29 145.23 147.32 145.23 147.32 0.0M
2021-10-28 146.50 146.76 145.92 146.12 0.0M
2021-10-27 146.71 146.99 146.25 146.49 0.0M
2021-10-26 147.63 147.86 147.49 147.64 0.0M
2021-10-25 145.66 147.05 145.66 147.05 0.0M
2021-10-22 146.00 146.72 146.00 146.36 0.0M
2021-10-21 145.62 145.62 144.74 145.19 0.0M
2021-10-20 147.13 147.68 147.13 147.65 0.0M
2021-10-19 147.53 148.07 147.49 148.07 0.0M
2021-10-18 146.89 147.43 146.65 147.43 0.0M
2021-10-15 147.97 148.66 147.97 148.33 0.0M
2021-10-14 146.26 146.89 146.26 146.89 0.0M
2021-10-13 145.05 145.77 145.05 145.34 0.0M
2021-10-12 145.63 146.74 145.61 146.74 0.0M
2021-10-11 147.46 148.41 147.46 148.03 0.0M
2021-10-08 147.09 147.14 146.59 146.59 0.0M
2021-10-07 146.27 147.72 146.27 147.72 0.0M
2021-10-06 144.74 145.62 144.12 145.47 0.0M
2021-10-05 145.97 147.44 145.82 147.44 0.0M
2021-10-04 146.97 147.50 144.85 145.42 0.0M
2021-10-01 148.86 149.47 148.67 149.30 0.0M
2021-09-30 151.71 152.03 151.27 151.50 0.0M
2021-09-29 151.67 152.75 151.67 152.75 0.0M
2021-09-28 152.58 152.71 151.22 151.24 0.0M
2021-09-27 154.62 154.62 154.10 154.45 0.0M
2021-09-24 154.66 154.66 154.24 154.51 0.0M
2021-09-23 154.76 155.43 154.45 154.54 0.0M
2021-09-22 153.77 154.27 153.40 154.27 0.0M
2021-09-21 154.60 155.85 154.60 155.59 0.0M
2021-09-20 154.52 154.52 153.10 153.69 0.0M
2021-09-17 155.79 156.00 155.01 155.74 0.0M
2021-09-16 155.93 156.26 155.93 156.18 0.0M
2021-09-15 155.83 155.83 155.27 155.40 0.0M
2021-09-14 155.95 155.95 155.19 155.54 0.0M
2021-09-13 155.83 156.87 155.50 155.50 0.0M
2021-09-10 154.11 155.36 154.11 154.52 0.0M
2021-09-09 151.99 153.57 151.99 153.57 0.0M
2021-09-08 152.44 153.57 152.26 152.51 0.0M
2021-09-07 151.82 151.82 150.60 151.79 0.0M
2021-09-06 150.80 153.58 150.80 153.47 0.0M
2021-09-03 148.05 149.90 148.05 149.90 0.0M
2021-09-02 146.29 147.13 146.29 147.13 0.0M
2021-09-01 146.58 146.58 146.22 146.22 0.0M
2021-08-31 145.38 145.38 144.64 144.96 0.0M
2021-08-30 144.42 144.42 144.14 144.23 0.0M
2021-08-27 143.15 143.86 143.15 143.86 0.0M
2021-08-26 143.33 143.81 143.03 143.75 0.0M
2021-08-25 144.58 144.58 143.91 144.02 0.0M
2021-08-24 144.42 144.60 144.13 144.43 0.0M
2021-08-23 143.01 143.49 142.81 143.41 0.0M
2021-08-20 140.97 141.59 140.93 141.59 0.0M
2021-08-19 141.24 142.02 140.99 141.90 0.0M
2021-08-18 143.89 143.89 143.64 143.81 0.0M
2021-08-17 142.74 143.63 142.68 143.63 0.0M
2021-08-16 143.32 144.03 143.32 144.03 0.0M
2021-08-13 145.38 145.38 144.92 145.15 0.0M
2021-08-12 144.91 145.42 144.91 145.33 0.0M
2021-08-11 144.96 145.50 144.89 145.50 0.0M
2021-08-10 143.60 143.90 143.56 143.90 0.0M
2021-08-09 143.08 143.59 143.08 143.59 0.0M
2021-08-06 142.94 143.55 142.94 143.55 0.0M
2021-08-05 142.64 142.93 142.64 142.93 0.0M
2021-08-04 142.58 142.95 142.42 142.42 0.0M
2021-08-03 142.95 143.08 142.74 142.92 0.0M
2021-08-02 142.93 143.36 142.93 143.24 0.0M
2021-07-30 140.67 141.54 140.50 141.50 0.0M
2021-07-29 142.76 142.76 142.53 142.74 0.0M
2021-07-28 142.26 142.65 142.02 142.61 0.0M
2021-07-27 142.82 142.82 141.90 141.90 0.0M
2021-07-26 142.65 142.65 142.35 142.50 0.0M
2021-07-23 143.65 143.96 143.29 143.96 0.0M
2021-07-22 143.01 143.42 142.89 143.01 0.0M
2021-07-21 142.10 142.10 141.81 141.95 0.0M
2021-07-20 141.02 142.18 140.68 141.67 0.0M
2021-07-19 141.17 141.25 140.04 140.04 0.0M
2021-07-16 142.79 143.18 142.55 142.73 0.0M
2021-07-15 143.23 143.61 143.10 143.61 0.0M
2021-07-14 144.78 145.16 144.78 144.82 0.0M
2021-07-13 144.37 144.78 144.22 144.56 0.0M
2021-07-12 143.69 143.93 143.32 143.90 0.0M
2021-07-09 142.31 143.34 142.31 143.17 0.0M
2021-07-08 141.17 141.17 139.56 140.23 0.0M
2021-07-07 142.62 142.89 142.62 142.89 0.0M
2021-07-06 143.31 144.26 143.13 143.13 0.0M
2021-07-05 143.33 143.70 143.32 143.70 0.0M
2021-07-02 143.25 143.65 143.25 143.26 0.0M
2021-07-01 142.47 142.75 142.09 142.44 0.0M
2021-06-30 143.05 143.05 142.61 142.75 0.0M
2021-06-29 143.32 144.11 143.32 143.98 0.0M
2021-06-28 143.63 143.68 143.33 143.33 0.0M
2021-06-25 143.24 143.55 143.24 143.52 0.0M
2021-06-24 142.27 143.05 142.27 142.87 0.0M
2021-06-23 142.73 142.73 141.82 141.83 0.0M
2021-06-22 143.88 143.88 143.35 143.45 0.0M
2021-06-21 141.16 142.48 141.14 142.48 0.0M
2021-06-18 143.53 143.53 142.09 142.43 0.0M
2021-06-17 143.43 144.84 143.43 144.84 0.0M
2021-06-16 143.26 143.52 143.11 143.51 0.0M
2021-06-15 143.07 143.15 142.86 142.86 0.0M
2021-06-14 143.12 143.12 142.22 142.22 0.0M
2021-06-11 141.68 142.73 141.68 142.73 0.0M
2021-06-10 141.85 142.29 141.58 142.17 0.0M
2021-06-09 141.99 142.09 141.48 141.82 0.0M
2021-06-08 142.74 143.00 142.40 142.40 0.0M
2021-06-07 142.62 142.82 142.17 142.17 0.0M
2021-06-04 141.96 142.49 141.77 142.49 0.0M
2021-06-03 141.34 141.34 140.94 141.29 0.0M
2021-06-02 140.10 140.63 139.92 140.63 0.0M
2021-06-01 138.85 139.33 138.85 139.15 0.0M
2021-05-31 139.37 139.75 139.23 139.23 0.0M
2021-05-28 140.51 140.97 140.37 140.60 0.0M
2021-05-27 138.53 139.49 138.53 139.13 0.0M
2021-05-26 139.20 139.33 139.14 139.33 0.0M
2021-05-25 139.52 139.52 138.55 138.55 0.0M
2021-05-24 139.66 139.66 139.59 139.66 0.0M
2021-05-21 138.53 139.33 138.53 139.00 0.0M
2021-05-20 137.72 138.43 136.99 138.43 0.0M
2021-05-19 136.85 136.99 136.15 136.63 0.0M
2021-05-18 138.81 138.81 138.17 138.22 0.0M
2021-05-17 137.00 137.00 136.53 136.53 0.0M
2021-05-14 137.32 137.80 137.15 137.80 0.0M
2021-05-13 135.07 136.05 134.30 136.05 0.0M
2021-05-12 137.98 138.38 136.83 136.83 0.0M
2021-05-11 139.68 139.68 138.81 139.08 0.0M
2021-05-10 142.52 142.95 142.52 142.87 0.0M
2021-05-07 142.06 142.14 141.75 142.10 0.0M
2021-05-06 141.95 141.95 141.07 141.80 0.0M
2021-05-05 140.39 141.96 140.39 141.96 0.0M
2021-05-04 141.15 141.15 139.40 139.40 0.0M
2021-05-03 140.09 140.93 140.09 140.78 0.0M
2021-04-30 139.78 140.25 139.70 140.25 0.0M
2021-04-29 140.38 140.40 139.40 139.55 0.0M
2021-04-28 140.56 140.59 140.43 140.43 0.0M
2021-04-27 141.08 141.08 140.53 140.85 0.0M
2021-04-26 142.42 142.60 142.42 142.47 0.0M
2021-04-23 142.43 142.87 142.06 142.87 0.0M
2021-04-22 143.02 143.14 142.80 143.14 0.0M
2021-04-21 141.05 141.46 140.75 141.35 0.0M
2021-04-20 142.56 142.56 140.39 140.60 0.0M
2021-04-19 145.56 145.56 144.35 144.35 0.0M
2021-04-16 145.62 145.99 145.61 145.67 0.0M
2021-04-15 145.34 146.04 145.34 146.04 0.0M
2021-04-14 144.90 145.59 144.83 145.59 0.0M
2021-04-13 145.32 145.92 145.25 145.44 0.0M
2021-04-12 145.59 145.89 145.35 145.35 0.0M
2021-04-09 145.50 146.00 145.50 146.00 0.0M
2021-04-08 144.82 145.49 144.82 145.06 0.0M
2021-04-07 145.57 145.86 144.92 145.10 0.0M
2021-04-06 145.20 145.77 145.12 145.38 0.0M
2021-04-01 146.03 146.43 145.73 146.43 0.0M
2021-03-31 145.70 146.68 145.48 146.46 0.0M
2021-03-30 148.00 148.19 147.61 147.75 0.0M
2021-03-29 148.05 148.05 147.88 147.94 0.0M
2021-03-26 148.33 148.33 147.73 148.26 0.0M
2021-03-25 145.93 147.10 145.82 147.10 0.0M
2021-03-24 144.29 145.81 144.29 145.81 0.0M
2021-03-23 146.49 147.38 146.30 147.17 0.0M
2021-03-22 147.22 148.30 147.22 148.30 0.0M
2021-03-19 148.44 149.88 148.44 148.88 0.0M
2021-03-18 147.46 148.61 147.46 148.61 0.0M
2021-03-17 146.53 146.60 145.95 146.51 0.0M
2021-03-16 145.87 146.82 145.48 146.82 0.0M
2021-03-15 144.87 145.37 144.87 144.94 0.0M
2021-03-12 143.36 143.88 143.36 143.72 0.0M
2021-03-11 142.68 143.00 142.54 142.81 0.0M
2021-03-10 142.58 143.59 142.58 143.33 0.0M
2021-03-09 141.83 143.46 141.83 143.15 0.0M
2021-03-08 141.05 142.67 141.04 142.67 0.0M
2021-03-05 140.18 141.68 139.81 140.86 0.0M
2021-03-04 140.99 141.20 140.40 141.20 0.0M
2021-03-03 141.89 142.40 141.43 141.78 0.0M
2021-03-02 142.05 142.31 141.53 141.60 0.0M
2021-03-01 141.94 143.28 141.84 143.10 0.0M
2021-02-26 139.94 140.90 139.93 140.46 0.0M
2021-02-25 143.54 143.57 142.20 142.29 0.0M
2021-02-24 142.65 143.81 142.58 143.71 0.0M
2021-02-23 145.66 145.66 144.01 144.96 0.0M
2021-02-22 144.96 145.77 144.96 145.77 0.0M
2021-02-19 145.09 145.87 145.09 145.80 0.0M
2021-02-18 146.33 146.33 144.74 145.23 0.0M
2021-02-17 147.55 147.86 147.43 147.68 0.0M
2021-02-16 147.92 147.92 147.51 147.66 0.0M
2021-02-15 147.14 147.99 146.89 147.80 0.0M
2021-02-12 145.76 146.57 145.40 146.57 0.0M
2021-02-11 145.34 145.88 145.34 145.88 0.0M
2021-02-10 145.69 145.69 145.17 145.17 0.0M
2021-02-09 146.00 146.00 145.38 145.79 0.0M
2021-02-08 145.35 146.14 145.19 146.14 0.0M
2021-02-05 143.69 144.33 143.42 143.69 0.0M
2021-02-04 142.16 142.98 142.04 142.98 0.0M
2021-02-03 142.50 142.50 142.11 142.22 0.0M
2021-02-02 140.10 140.86 140.10 140.86 0.0M
2021-02-01 138.81 138.92 138.60 138.92 0.0M
2021-01-29 137.40 138.10 137.40 137.73 0.0M
2021-01-28 139.04 140.53 138.31 140.13 0.0M
2021-01-27 141.36 142.10 140.90 140.92 0.0M
2021-01-26 141.38 141.99 141.38 141.85 0.0M
2021-01-25 141.41 141.65 141.07 141.07 0.0M
2021-01-22 141.06 141.06 140.30 140.72 0.0M
2021-01-21 142.17 142.19 141.12 141.12 0.0M
2021-01-20 140.84 142.11 140.84 142.09 0.0M
2021-01-19 141.78 141.78 141.02 141.27 0.0M
2021-01-18 141.37 141.77 141.18 141.77 0.0M
2021-01-15 141.97 142.02 141.12 141.53 0.0M
2021-01-14 142.65 143.54 142.65 143.54 0.0M
2021-01-13 141.40 141.81 141.30 141.81 0.0M
2021-01-12 140.87 140.97 140.63 140.90 0.0M
2021-01-11 140.48 140.87 140.48 140.82 0.0M
2021-01-08 140.97 141.00 140.25 140.54 0.0M
2021-01-07 138.04 138.28 137.74 138.20 0.0M
2021-01-06 136.48 138.25 136.48 137.90 0.0M
2021-01-05 135.96 136.24 135.96 136.24 0.0M
2021-01-04 137.08 137.44 136.40 136.40 0.0M