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
2022-12-30 128.70 128.70 128.20 128.20 0.0M
2022-12-29 127.88 129.27 127.75 129.27 0.0M
2022-12-28 128.55 128.66 128.26 128.26 0.0M
2022-12-27 129.49 129.49 128.46 128.46 0.0M
2022-12-23 129.06 129.18 128.96 128.96 0.0M
2022-12-22 130.00 130.00 129.02 129.02 0.0M
2022-12-21 129.33 129.60 129.33 129.59 0.0M
2022-12-20 129.58 130.12 129.20 130.12 0.0M
2022-12-19 128.67 128.67 127.94 127.94 0.0M
2022-12-16 127.90 128.08 127.28 128.08 0.0M
2022-12-15 130.46 130.46 127.70 127.70 0.0M
2022-12-14 131.23 131.78 131.23 131.78 0.0M
2022-12-13 129.82 131.98 129.82 131.93 0.0M
2022-12-12 130.23 130.23 129.78 129.98 0.0M
2022-12-09 130.54 131.16 130.54 131.16 0.0M
2022-12-08 129.32 129.66 129.10 129.56 0.1M
2022-12-07 129.76 129.80 129.02 129.74 0.0M
2022-12-06 131.48 131.92 130.72 130.77 0.0M
2022-12-05 132.58 132.58 131.72 131.80 0.0M
2022-12-02 133.30 134.04 133.30 133.44 0.0M
2022-12-01 135.20 135.20 134.47 134.47 0.0M
2022-11-30 134.80 134.80 133.50 134.12 0.0M
2022-11-29 134.79 134.96 134.24 134.24 0.0M
2022-11-28 135.41 135.50 134.10 135.50 0.0M
2022-11-25 135.47 135.70 135.22 135.70 0.0M
2022-11-24 135.30 136.50 135.30 136.03 0.0M
2022-11-23 133.85 135.02 133.85 135.02 0.0M
2022-11-22 132.64 134.04 132.64 134.04 0.0M
2022-11-21 132.20 132.50 131.97 131.97 0.0M
2022-11-18 131.60 131.88 131.60 131.88 0.0M
2022-11-17 132.12 132.12 131.10 131.10 0.0M
2022-11-16 131.53 131.53 130.90 130.90 0.0M
2022-11-15 131.53 132.79 131.15 132.79 0.0M
2022-11-14 131.72 131.92 131.44 131.44 0.0M
2022-11-11 132.59 133.47 132.48 132.48 0.0M
2022-11-10 128.41 132.16 128.41 132.16 0.0M
2022-11-09 129.12 129.12 128.59 128.62 0.0M
2022-11-08 129.32 129.94 129.32 129.89 0.0M
2022-11-07 127.90 128.72 127.90 128.56 0.0M
2022-11-04 128.55 128.55 128.28 128.28 0.0M
2022-11-03 128.49 128.93 128.48 128.93 0.0M
2022-11-02 128.91 129.08 128.66 129.08 0.0M
2022-11-01 128.13 128.82 128.13 128.22 0.0M
2022-10-31 126.96 127.16 126.54 127.16 0.0M
2022-10-28 125.33 126.55 125.08 126.55 0.0M
2022-10-27 125.77 126.70 125.77 126.70 0.0M
2022-10-26 126.18 126.79 126.06 126.79 0.0M
2022-10-25 125.89 126.68 125.74 126.68 0.0M
2022-10-24 124.76 125.10 124.44 124.98 0.0M
2022-10-21 124.30 125.92 123.87 125.92 0.0M
2022-10-20 125.21 126.00 125.21 125.80 0.0M
2022-10-19 125.47 125.47 125.29 125.29 0.0M
2022-10-18 125.54 125.88 125.04 125.04 0.0M
2022-10-17 126.02 126.08 125.78 126.08 0.0M
2022-10-14 127.19 127.40 126.14 126.18 0.0M
2022-10-13 125.94 126.27 124.50 126.27 0.0M
2022-10-12 127.49 127.52 127.38 127.38 0.0M
2022-10-11 127.92 128.48 127.92 128.48 0.0M
2022-10-10 128.58 128.88 128.58 128.82 0.0M
2022-10-07 130.20 130.25 129.14 129.14 0.0M
2022-10-06 129.76 129.86 129.30 129.86 0.0M
2022-10-05 128.84 129.53 128.67 129.40 0.0M
2022-10-04 129.33 129.33 129.14 129.27 0.0M
2022-10-03 125.84 127.90 125.56 127.90 0.0M
2022-09-30 126.34 127.20 126.34 127.20 0.0M
2022-09-29 128.78 128.78 127.12 127.16 0.0M
2022-09-28 128.60 129.36 128.60 129.36 0.0M
2022-09-27 129.35 129.66 128.80 128.80 0.0M
2022-09-26 129.50 129.56 128.88 129.56 0.0M
2022-09-23 130.96 130.96 129.72 129.85 0.0M
2022-09-22 128.72 130.94 128.72 130.94 0.0M
2022-09-21 129.50 130.29 129.50 130.29 0.0M
2022-09-20 130.12 130.12 129.60 129.60 0.0M
2022-09-19 130.00 130.00 129.79 129.79 0.0M
2022-09-16 129.93 130.37 129.70 129.70 0.0M
2022-09-15 131.16 131.16 130.56 130.59 0.0M
2022-09-14 131.10 131.48 131.10 131.46 0.0M
2022-09-13 132.26 132.43 130.46 130.46 0.0M
2022-09-12 131.19 132.38 131.19 132.38 0.0M
2022-09-09 131.78 132.44 131.78 132.44 0.0M
2022-09-08 130.99 131.55 130.73 131.55 0.0M
2022-09-07 129.64 129.64 129.03 129.03 0.0M
2022-09-06 131.89 131.89 131.20 131.20 0.0M
2022-09-05 133.76 133.76 133.39 133.54 0.0M
2022-09-02 132.67 133.22 132.20 133.22 0.0M
2022-09-01 133.44 133.74 132.89 133.74 0.0M
2022-08-31 136.21 136.21 134.65 134.78 0.0M
2022-08-30 136.86 137.07 135.46 135.46 0.0M
2022-08-29 135.94 136.08 135.59 135.82 0.0M
2022-08-26 139.76 139.76 137.76 137.90 0.0M
2022-08-25 139.67 139.94 139.40 139.70 0.0M
2022-08-24 139.28 139.42 139.17 139.42 0.0M
2022-08-23 139.20 139.50 139.16 139.16 0.0M
2022-08-22 139.55 139.55 139.09 139.17 0.0M
2022-08-19 139.28 139.32 138.85 138.85 0.0M
2022-08-18 138.84 140.18 138.84 140.18 0.0M
2022-08-17 141.00 141.00 139.04 139.04 0.0M
2022-08-16 140.60 140.60 139.73 139.90 0.0M
2022-08-15 139.81 140.41 139.81 140.41 0.0M
2022-08-12 138.07 138.79 138.07 138.68 0.0M
2022-08-11 137.38 137.38 136.68 137.15 0.0M
2022-08-10 134.86 136.76 134.86 136.76 0.0M
2022-08-09 135.26 135.27 134.76 134.76 0.0M
2022-08-08 136.66 137.47 136.55 136.74 0.0M
2022-08-05 137.14 137.22 136.00 136.00 0.0M
2022-08-04 136.17 136.67 136.07 136.34 0.0M
2022-08-03 136.97 137.26 136.97 137.26 0.0M
2022-08-02 138.63 138.82 138.14 138.55 0.0M
2022-08-01 139.24 139.43 138.89 139.00 0.0M
2022-07-29 137.05 137.80 137.03 137.30 0.0M
2022-07-28 135.72 136.88 135.57 136.88 0.0M
2022-07-27 134.90 135.36 134.90 135.10 0.0M
2022-07-26 134.00 134.88 133.73 134.80 0.0M
2022-07-25 134.60 134.60 134.22 134.22 0.0M
2022-07-22 134.24 135.30 134.24 134.56 0.0M
2022-07-21 132.90 133.44 132.48 133.44 0.0M
2022-07-20 132.31 132.49 132.28 132.49 0.0M
2022-07-19 130.55 131.20 129.80 131.20 0.0M
2022-07-18 131.87 131.95 131.33 131.33 0.0M
2022-07-15 130.51 131.08 130.51 131.08 0.0M
2022-07-14 130.86 130.86 129.77 130.11 0.0M
2022-07-13 131.89 132.14 130.89 130.89 0.0M
2022-07-12 131.59 132.68 131.59 132.68 0.0M
2022-07-11 132.50 133.00 132.44 132.44 0.0M
2022-07-08 132.23 132.62 132.23 132.62 0.0M
2022-07-07 130.70 131.84 130.64 131.84 0.0M
2022-07-06 128.63 129.72 128.63 129.72 0.0M
2022-07-05 128.07 129.23 128.07 129.06 0.0M
2022-07-04 128.47 128.60 128.24 128.57 0.0M
2022-07-01 126.30 128.20 126.30 128.20 0.0M
2022-06-30 126.93 127.62 126.92 127.62 0.0M
2022-06-29 128.08 128.15 127.27 128.15 0.0M
2022-06-28 129.17 129.59 128.96 128.96 0.0M
2022-06-27 127.99 128.43 127.31 127.46 0.0M
2022-06-24 127.54 128.36 127.54 128.36 0.0M
2022-06-23 124.94 126.86 124.88 126.58 0.0M
2022-06-22 125.45 125.80 125.45 125.80 0.0M
2022-06-21 126.57 126.63 125.70 126.30 0.0M
2022-06-20 124.59 125.21 124.58 125.21 0.0M
2022-06-17 125.86 126.28 125.42 125.97 0.0M
2022-06-16 128.89 128.89 126.13 127.13 0.0M
2022-06-15 127.80 128.62 127.47 128.62 0.0M
2022-06-14 129.74 129.74 128.73 128.73 0.0M
2022-06-13 130.57 130.57 129.47 129.47 0.0M
2022-06-10 132.52 132.52 131.38 131.38 0.0M
2022-06-09 133.35 133.78 133.26 133.47 0.0M
2022-06-08 133.82 133.82 132.77 132.77 0.0M
2022-06-07 133.12 133.62 133.12 133.62 0.0M
2022-06-06 134.02 134.52 133.73 133.73 0.0M
2022-06-03 134.01 134.01 133.00 133.00 0.0M
2022-06-02 135.07 135.10 134.66 134.84 0.0M
2022-06-01 135.89 136.21 135.48 135.48 0.0M
2022-05-31 134.64 134.64 134.05 134.05 0.0M
2022-05-30 136.22 136.29 135.43 135.43 0.0M
2022-05-27 134.38 135.64 134.38 135.64 0.0M
2022-05-26 134.44 134.44 134.42 134.44 0.0M
2022-05-25 134.18 134.18 133.84 134.14 0.0M
2022-05-24 132.98 133.51 132.98 133.28 0.0M
2022-05-23 135.60 135.74 134.60 135.05 0.0M
2022-05-20 134.59 135.24 134.59 134.72 0.0M
2022-05-19 133.58 133.58 133.30 133.30 0.0M
2022-05-18 134.20 134.40 133.88 133.88 0.0M
2022-05-17 133.54 134.01 133.31 133.60 0.0M
2022-05-16 134.55 134.55 134.30 134.46 0.0M
2022-05-13 134.49 135.39 134.49 135.06 0.0M
2022-05-12 130.47 133.13 130.47 132.96 0.0M
2022-05-11 130.50 131.52 130.00 131.41 0.0M
2022-05-10 131.40 131.58 130.88 130.88 0.0M
2022-05-09 132.56 132.56 131.16 131.16 0.0M
2022-05-06 135.66 135.66 133.77 133.77 0.0M
2022-05-05 136.68 136.68 134.12 134.12 0.0M
2022-05-04 135.76 135.76 133.96 133.96 0.0M
2022-05-03 135.24 135.36 134.35 135.36 0.0M
2022-05-02 134.20 134.33 133.92 134.00 0.0M
2022-04-29 136.72 136.72 136.62 136.62 0.0M
2022-04-28 134.65 135.42 134.51 134.99 0.0M
2022-04-27 132.70 134.01 132.70 133.41 0.0M
2022-04-26 132.69 133.13 132.16 132.16 0.0M
2022-04-25 132.04 132.36 131.86 132.36 0.0M
2022-04-22 133.44 133.92 132.40 132.40 0.0M
2022-04-21 133.81 134.61 133.81 134.06 0.0M
2022-04-20 133.30 133.89 133.30 133.89 0.0M
2022-04-19 133.22 133.22 132.17 133.14 0.0M
2022-04-14 135.02 135.73 134.63 135.66 0.0M
2022-04-13 134.34 134.36 134.00 134.26 0.0M
2022-04-12 132.48 134.08 132.12 134.08 0.0M
2022-04-11 134.42 134.67 134.03 134.60 0.0M
2022-04-08 136.74 137.34 136.60 136.60 0.0M
2022-04-07 136.19 136.19 136.13 136.13 0.0M
2022-04-06 138.47 138.47 136.35 137.00 0.0M
2022-04-05 140.54 140.54 139.17 139.62 0.0M
2022-04-04 140.06 141.40 140.02 141.40 0.0M
2022-04-01 139.26 139.76 138.91 139.52 0.0M
2022-03-31 139.16 139.98 139.16 139.98 0.0M
2022-03-30 140.54 140.54 139.84 139.84 0.0M
2022-03-29 140.26 141.49 140.21 141.16 0.0M
2022-03-28 140.10 140.47 139.48 140.09 0.0M
2022-03-25 141.87 142.14 141.77 142.14 0.0M
2022-03-24 142.53 142.82 141.83 141.83 0.0M
2022-03-23 142.31 142.36 141.63 141.63 0.0M
2022-03-22 141.14 141.62 141.14 141.62 0.0M
2022-03-21 141.02 141.62 140.89 141.62 0.0M
2022-03-18 139.96 140.78 139.96 140.78 0.0M
2022-03-17 139.58 139.58 138.24 138.46 0.0M
2022-03-16 138.04 138.48 137.92 138.12 0.0M
2022-03-15 134.66 136.62 134.33 136.62 0.0M
2022-03-14 135.09 135.61 134.88 134.88 0.0M
2022-03-11 135.24 135.77 135.24 135.39 0.0M
2022-03-10 137.52 137.52 135.32 135.56 0.0M
2022-03-09 134.36 135.38 134.36 135.20 0.0M
2022-03-08 135.02 135.70 134.09 134.09 0.0M
2022-03-07 137.00 138.17 137.00 137.30 0.0M
2022-03-04 140.27 140.51 140.24 140.51 0.0M
2022-03-03 141.03 141.34 140.55 140.60 0.0M
2022-03-02 139.58 140.94 139.58 140.54 0.0M
2022-03-01 141.42 141.46 140.97 141.16 0.0M
2022-02-28 141.33 141.69 140.20 141.69 0.0M
2022-02-25 139.63 140.66 139.63 140.66 0.0M
2022-02-24 137.46 138.31 137.03 137.25 0.0M
2022-02-23 140.51 140.51 139.35 139.35 0.0M
2022-02-22 139.56 140.48 139.56 140.11 0.0M
2022-02-21 140.55 140.55 139.72 139.83 0.0M
2022-02-18 140.95 141.00 140.71 140.71 0.0M
2022-02-17 141.81 141.81 141.27 141.46 0.0M
2022-02-16 142.38 142.38 141.77 142.07 0.0M
2022-02-15 141.20 142.71 141.20 142.71 0.0M
2022-02-14 141.65 142.07 141.42 141.78 0.0M
2022-02-11 141.16 141.96 140.78 141.47 0.0M
2022-02-10 142.89 142.89 141.35 141.35 0.0M
2022-02-09 142.46 143.11 142.45 142.92 0.0M
2022-02-08 141.04 141.50 140.66 141.32 0.0M
2022-02-07 140.43 140.89 140.37 140.51 0.0M
2022-02-04 140.63 140.63 139.19 139.47 0.0M
2022-02-03 142.57 142.57 140.23 140.23 0.0M
2022-02-02 143.70 144.17 143.28 143.30 0.0M
2022-02-01 140.88 141.49 140.88 141.49 0.0M
2022-01-31 140.93 140.93 140.67 140.67 0.0M
2022-01-28 139.73 139.73 137.76 139.18 0.0M
2022-01-27 138.70 140.44 138.70 140.44 0.0M
2022-01-26 141.74 143.37 141.74 142.04 0.0M
2022-01-25 141.43 142.01 141.12 141.48 0.0M
2022-01-24 143.63 143.63 141.05 141.05 0.0M
2022-01-21 144.15 144.15 143.35 143.57 0.0M
2022-01-20 143.22 144.74 143.10 144.74 0.0M
2022-01-19 142.57 144.21 142.42 143.68 0.0M
2022-01-18 145.16 145.39 144.75 145.13 0.0M
2022-01-17 146.20 146.65 146.02 146.50 0.0M
2022-01-14 145.79 146.29 145.79 146.23 0.0M
2022-01-13 146.71 147.48 146.56 147.12 0.0M
2022-01-12 147.92 147.92 147.44 147.81 0.0M
2022-01-11 145.91 146.42 145.75 146.22 0.0M
2022-01-10 146.65 146.87 144.87 145.28 0.0M
2022-01-07 146.10 146.48 145.00 145.56 0.0M
2022-01-06 147.08 147.48 147.08 147.48 0.0M
2022-01-05 149.77 150.04 149.64 149.78 0.0M
2022-01-04 148.87 149.33 148.81 149.33 0.0M
2022-01-03 147.16 147.79 146.98 147.35 0.0M