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
2023-12-29 145.97 146.35 145.97 145.84 0.0M
2023-12-28 145.10 145.28 145.10 145.28 0.0M
2023-12-27 144.85 144.85 143.61 144.12 0.0M
2023-12-22 143.94 144.88 143.94 144.88 0.0M
2023-12-21 143.17 144.00 143.17 144.00 0.0M
2023-12-20 143.53 143.97 143.26 143.62 0.0M
2023-12-19 143.72 143.82 142.85 142.85 0.0M
2023-12-18 143.63 144.11 142.82 142.82 0.0M
2023-12-15 144.15 144.51 144.09 144.25 0.0M
2023-12-14 144.83 144.83 144.09 143.66 0.0M
2023-12-13 144.35 144.60 144.35 144.48 0.0M
2023-12-12 144.64 144.64 144.44 144.55 0.0M
2023-12-11 146.82 147.31 146.50 147.01 0.0M
2023-12-08 145.88 146.23 145.88 146.16 0.0M
2023-12-07 146.47 146.47 145.53 146.17 0.0M
2023-12-06 146.78 146.91 146.31 146.31 0.0M
2023-12-05 143.86 144.20 143.68 144.20 0.0M
2023-12-04 143.97 144.58 143.97 144.21 0.0M
2023-12-01 143.86 145.05 143.86 145.05 0.0M
2023-11-30 144.02 144.19 143.98 143.98 0.0M
2023-11-29 142.61 142.83 142.61 142.61 0.0M
2023-11-28 142.48 142.98 142.24 142.98 0.0M
2023-11-27 142.61 142.93 142.61 142.93 0.0M
2023-11-24 143.19 143.23 143.00 143.23 0.0M
2023-11-23 143.26 143.26 143.09 143.12 0.0M
2023-11-22 142.78 143.54 142.78 143.54 0.0M
2023-11-21 142.68 142.84 142.43 142.49 0.0M
2023-11-20 142.15 142.41 142.11 142.11 0.0M
2023-11-17 143.25 143.50 142.96 142.96 0.0M
2023-11-16 140.75 141.12 140.71 140.86 0.0M
2023-11-15 141.44 141.71 141.44 141.43 0.0M
2023-11-14 141.07 141.92 141.07 141.69 0.0M
2023-11-13 140.65 141.73 140.65 141.73 0.0M
2023-11-10 141.35 141.35 140.93 141.18 0.0M
2023-11-09 140.86 141.48 140.86 141.48 0.0M
2023-11-08 139.80 140.00 139.80 139.59 0.0M
2023-11-07 141.12 142.38 141.12 142.23 0.0M
2023-11-06 143.80 143.80 142.94 142.94 0.0M
2023-11-03 144.17 145.26 144.17 145.26 0.0M
2023-11-02 142.49 143.59 142.29 143.59 0.0M
2023-11-01 141.32 141.32 141.15 141.99 0.0M
2023-10-31 138.17 140.36 138.17 140.30 0.0M
2023-10-30 138.61 138.61 137.44 137.49 0.0M
2023-10-27 138.70 138.70 138.51 137.81 0.0M
2023-10-26 136.63 137.39 136.37 137.39 0.0M
2023-10-25 138.60 138.60 138.48 138.75 0.0M
2023-10-24 137.30 137.41 137.15 138.25 0.0M
2023-10-23 137.65 137.65 137.00 137.23 0.0M
2023-10-20 138.99 138.99 138.03 138.03 0.0M
2023-10-19 140.01 140.26 139.85 139.78 0.0M
2023-10-18 141.14 141.20 140.72 140.72 0.0M
2023-10-17 141.79 141.94 141.69 141.94 0.0M
2023-10-16 141.18 142.01 141.15 142.01 0.0M
2023-10-13 142.85 142.88 142.54 142.22 0.0M
2023-10-12 144.31 144.50 143.94 143.94 0.0M
2023-10-11 142.49 142.76 142.28 142.28 0.0M
2023-10-10 143.41 143.41 143.06 143.30 0.0M
2023-10-09 140.67 141.09 140.67 141.30 0.0M
2023-10-06 140.87 141.09 140.72 140.54 0.0M
2023-10-05 140.82 141.27 140.66 140.94 0.0M
2023-10-04 137.88 138.75 137.88 138.51 0.0M
2023-10-03 141.91 141.91 140.44 140.85 0.0M
2023-10-02 142.98 143.60 142.98 143.35 0.0M
2023-09-29 144.62 144.62 144.27 144.10 0.0M
2023-09-28 145.69 145.95 145.14 145.80 0.0M
2023-09-27 146.25 146.65 146.25 146.45 0.0M
2023-09-26 145.64 145.64 145.01 145.54 0.0M
2023-09-25 146.52 146.54 145.89 146.52 0.0M
2023-09-22 146.03 146.75 146.03 146.40 0.0M
2023-09-21 146.50 146.50 145.85 145.79 0.0M
2023-09-20 147.88 148.18 147.52 148.18 0.0M
2023-09-19 149.34 149.70 149.04 149.04 0.0M
2023-09-18 148.87 148.87 148.24 148.24 0.0M
2023-09-15 149.65 149.65 148.87 148.87 0.0M
2023-09-14 147.08 149.49 147.08 149.30 0.0M
2023-09-13 145.88 146.03 145.83 146.12 0.0M
2023-09-12 146.40 146.51 146.11 146.18 0.0M
2023-09-11 146.16 146.16 145.76 145.93 0.0M
2023-09-08 145.01 145.22 144.41 145.22 0.0M
2023-09-07 145.76 146.42 145.76 146.15 0.0M
2023-09-06 146.50 146.73 145.92 145.92 0.0M
2023-09-05 145.13 146.09 145.13 146.09 0.0M
2023-09-04 146.20 146.20 145.50 145.50 0.0M
2023-09-01 143.95 144.47 143.95 144.33 0.0M
2023-08-31 141.53 142.77 141.53 142.75 0.0M
2023-08-30 141.09 141.09 140.09 140.33 0.0M
2023-08-29 141.02 141.02 140.65 141.21 0.0M
2023-08-28 141.04 141.20 140.29 141.20 0.0M
2023-08-25 139.47 139.86 139.46 139.66 0.0M
2023-08-24 140.48 140.48 139.30 139.30 0.0M
2023-08-23 139.35 140.42 139.35 140.42 0.0M
2023-08-22 138.33 138.93 138.27 138.52 0.0M
2023-08-21 137.10 137.59 137.10 136.67 0.0M
2023-08-18 137.51 137.51 136.90 137.32 0.0M
2023-08-17 137.45 137.91 137.45 137.40 0.0M
2023-08-16 138.19 138.19 137.79 138.03 0.0M
2023-08-15 139.15 139.25 138.53 138.68 0.0M
2023-08-14 140.13 140.13 139.92 140.10 0.0M
2023-08-11 140.86 141.06 140.86 140.68 0.0M
2023-08-10 141.19 141.60 140.96 141.19 0.0M
2023-08-09 141.32 141.32 139.83 139.93 0.0M
2023-08-08 140.98 141.19 140.98 141.01 0.0M
2023-08-07 141.92 142.58 141.83 141.83 0.0M
2023-08-04 140.92 141.07 140.50 141.07 0.0M
2023-08-03 139.95 139.95 139.50 139.78 0.0M
2023-08-02 141.54 142.04 141.54 141.04 0.0M
2023-08-01 144.31 144.45 143.09 143.09 0.0M
2023-07-31 144.52 144.63 143.83 144.55 0.0M
2023-07-28 144.81 145.38 144.81 145.28 0.0M
2023-07-27 143.25 144.36 143.19 144.36 0.0M
2023-07-26 141.90 142.19 141.78 141.92 0.0M
2023-07-25 141.40 142.03 141.40 141.88 0.0M
2023-07-24 140.39 141.64 140.39 141.64 0.0M
2023-07-21 140.36 140.61 140.06 140.71 0.0M
2023-07-20 139.88 140.62 139.88 140.62 0.0M
2023-07-19 141.82 142.35 141.00 141.43 0.0M
2023-07-18 139.69 141.22 139.69 141.22 0.0M
2023-07-17 138.80 139.04 138.80 138.82 0.0M
2023-07-14 139.86 139.86 139.19 139.30 0.0M
2023-07-13 140.80 141.41 140.80 141.06 0.0M
2023-07-12 140.28 141.13 139.94 141.13 0.0M
2023-07-11 139.98 140.50 139.89 140.57 0.0M
2023-07-10 139.22 140.40 139.22 140.25 0.0M
2023-07-07 140.12 140.65 139.62 140.60 0.0M
2023-07-06 140.97 140.97 139.14 139.14 0.0M
2023-07-05 141.97 141.97 141.19 141.64 0.0M
2023-07-04 141.74 142.08 141.25 141.25 0.0M
2023-07-03 142.90 142.90 142.02 142.02 0.0M
2023-06-30 141.48 141.74 141.11 141.74 0.0M
2023-06-29 140.84 141.17 140.76 140.92 0.0M
2023-06-28 141.10 141.98 140.80 141.98 0.0M
2023-06-27 139.59 139.59 138.96 139.02 0.0M
2023-06-26 140.63 140.63 139.40 139.61 0.0M
2023-06-23 140.58 140.58 139.68 139.68 0.0M
2023-06-22 142.59 142.61 142.28 142.61 0.0M
2023-06-21 143.94 144.26 143.73 143.34 0.0M
2023-06-20 142.44 142.87 142.40 142.74 0.0M
2023-06-19 143.89 143.89 142.98 143.09 0.0M
2023-06-16 144.98 145.24 144.39 144.39 0.0M
2023-06-15 145.55 145.55 144.23 144.92 0.0M
2023-06-14 147.28 148.00 146.87 147.02 0.0M
2023-06-13 145.40 147.30 145.40 147.32 0.0M
2023-06-12 145.50 145.50 144.93 145.10 0.0M
2023-06-09 143.22 144.00 142.67 144.45 0.0M
2023-06-08 141.86 141.86 141.69 141.69 0.0M
2023-06-07 144.02 144.02 142.95 143.15 0.0M
2023-06-06 144.94 145.87 144.46 145.87 0.0M
2023-06-05 143.57 144.52 143.16 143.39 0.0M
2023-06-02 141.28 143.39 141.28 143.39 0.0M
2023-06-01 139.87 139.96 139.45 139.96 0.0M
2023-05-31 137.88 138.38 137.60 137.60 0.0M
2023-05-30 139.43 139.48 138.56 138.56 0.0M
2023-05-29 139.39 139.39 138.92 139.12 0.0M
2023-05-26 138.86 140.04 138.86 139.56 0.0M
2023-05-25 138.96 139.69 138.83 138.89 0.0M
2023-05-24 139.49 139.49 138.61 138.61 0.0M
2023-05-23 139.52 140.33 138.89 140.33 0.0M
2023-05-22 141.58 141.58 140.97 141.40 0.0M
2023-05-19 140.88 141.03 140.57 140.35 0.0M
2023-05-18 140.79 141.54 140.59 140.89 0.0M
2023-05-17 139.11 140.45 138.99 140.24 0.0M
2023-05-16 139.50 139.59 139.38 139.50 0.0M
2023-05-15 139.31 139.31 139.15 139.27 0.0M
2023-05-12 138.25 139.21 138.25 138.44 0.0M
2023-05-11 137.50 137.73 137.37 137.37 0.0M
2023-05-10 136.31 136.88 136.31 136.48 0.0M
2023-05-09 136.95 137.62 136.87 137.62 0.0M
2023-05-08 134.92 135.15 134.92 135.15 0.0M
2023-05-05 134.35 135.21 134.35 135.21 0.0M
2023-05-04 133.32 134.14 132.89 134.14 0.0M
2023-05-03 133.12 133.15 133.11 133.11 0.0M
2023-05-02 132.56 133.47 132.40 132.40 0.0M
2023-04-28 133.81 133.81 133.19 133.21 0.0M
2023-04-27 133.21 134.23 133.21 134.23 0.0M
2023-04-26 133.41 133.53 132.82 133.04 0.0M
2023-04-25 133.74 134.64 133.51 134.64 0.0M
2023-04-24 134.22 134.22 133.80 133.80 0.0M
2023-04-21 134.59 134.77 134.03 134.03 0.0M
2023-04-20 134.03 134.22 133.88 133.88 0.0M
2023-04-19 133.96 133.98 133.61 133.85 0.0M
2023-04-18 134.53 135.07 134.41 134.41 0.0M
2023-04-17 133.37 134.17 133.37 133.85 0.0M
2023-04-14 133.28 133.29 133.22 133.29 0.0M
2023-04-13 133.17 133.56 132.31 133.56 0.0M
2023-04-12 133.24 133.27 132.92 133.27 0.0M
2023-04-11 132.88 133.36 132.38 132.38 0.0M
2023-04-06 132.97 132.97 132.97 132.97 0.0M
2023-04-05 133.57 133.57 133.43 133.43 0.0M
2023-04-04 135.41 135.41 134.58 134.58 0.0M
2023-04-03 135.65 135.72 135.20 135.72 0.0M
2023-03-31 133.88 134.36 133.88 133.93 0.0M
2023-03-30 133.61 133.71 133.32 133.71 0.0M
2023-03-29 133.95 134.10 133.95 134.10 0.0M
2023-03-28 133.57 133.57 133.06 133.07 0.0M
2023-03-27 133.52 133.52 133.34 133.34 0.0M
2023-03-24 133.35 133.35 132.80 132.80 0.0M
2023-03-23 131.70 132.39 131.44 132.39 0.0M
2023-03-22 131.80 132.04 131.80 131.83 0.0M
2023-03-21 132.40 132.40 131.77 131.78 0.0M
2023-03-20 131.94 132.11 131.94 132.11 0.0M
2023-03-17 132.63 132.86 131.68 131.68 0.0M
2023-03-16 131.46 131.46 130.70 130.72 0.0M
2023-03-15 130.29 130.29 130.23 130.23 0.0M
2023-03-14 130.44 130.86 129.82 130.86 0.0M
2023-03-13 133.02 133.02 132.28 132.28 0.0M
2023-03-10 135.10 135.10 134.33 134.33 0.0M
2023-03-09 136.99 137.61 136.99 137.57 0.0M
2023-03-08 135.69 136.69 135.69 136.69 0.0M
2023-03-07 135.30 135.70 135.16 135.25 0.0M
2023-03-06 135.10 135.10 134.88 134.88 0.0M
2023-03-03 133.90 135.05 133.85 135.05 0.0M
2023-03-02 131.52 132.42 131.52 132.42 0.0M
2023-03-01 132.51 132.61 131.71 131.92 0.0M
2023-02-28 132.01 132.01 132.01 132.01 0.0M
2023-02-27 133.12 133.31 132.97 132.97 0.0M
2023-02-24 133.44 133.44 132.19 132.19 0.0M
2023-02-23 132.54 132.94 132.54 132.56 0.0M
2023-02-22 132.34 132.34 132.16 132.16 0.0M
2023-02-21 133.38 133.49 133.16 133.49 0.0M
2023-02-20 134.06 134.06 133.65 133.78 0.0M
2023-02-17 133.04 133.42 133.04 133.42 0.0M
2023-02-16 133.92 133.98 133.63 133.63 0.0M
2023-02-15 133.52 133.57 133.52 133.56 0.0M
2023-02-14 135.12 135.12 134.31 134.31 0.0M
2023-02-13 134.67 134.75 134.47 134.67 0.0M
2023-02-10 135.61 136.05 135.61 135.79 0.0M
2023-02-09 135.75 135.75 135.61 135.61 0.0M
2023-02-08 135.25 135.25 134.15 134.15 0.0M
2023-02-07 134.10 135.01 134.10 135.01 0.0M
2023-02-06 133.30 133.67 132.94 133.67 0.0M
2023-02-03 134.80 134.80 134.43 134.48 0.0M
2023-02-02 133.34 133.58 133.27 133.27 0.0M
2023-02-01 133.64 133.94 133.52 133.87 0.0M
2023-01-31 134.71 134.72 133.88 134.72 0.0M
2023-01-30 134.95 134.95 134.34 134.50 0.0M
2023-01-27 134.66 135.20 134.66 135.01 0.0M
2023-01-26 134.46 134.71 134.21 134.48 0.0M
2023-01-25 134.21 134.28 133.88 134.28 0.0M
2023-01-24 133.50 133.70 133.02 133.70 0.0M
2023-01-23 131.97 132.98 131.76 132.98 0.0M
2023-01-20 132.64 132.64 132.21 132.21 0.0M
2023-01-19 132.94 132.94 132.16 132.16 0.0M
2023-01-18 131.38 132.33 131.38 132.33 0.0M
2023-01-17 131.24 132.42 131.06 132.42 0.0M
2023-01-16 130.71 130.71 130.38 130.52 0.0M
2023-01-13 130.81 131.15 130.63 130.80 0.0M
2023-01-12 128.98 129.99 128.98 129.76 0.0M
2023-01-11 128.15 128.26 127.86 127.96 0.0M
2023-01-10 127.41 127.82 127.04 127.04 0.0M
2023-01-09 128.51 129.06 128.45 129.06 0.0M
2023-01-06 127.24 128.03 127.24 128.02 0.0M
2023-01-05 127.03 127.33 126.79 127.28 0.0M
2023-01-04 129.98 129.98 128.51 128.88 0.0M
2023-01-03 130.62 131.75 130.50 131.75 0.0M
2023-01-02 129.27 129.94 129.27 129.90 0.0M