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
2024-12-31 163.89 163.89 163.69 163.72 0.0M
2024-12-30 163.77 164.15 163.56 163.72 0.0M
2024-12-27 165.04 165.61 164.72 164.85 0.0M
2024-12-24 162.81 163.11 162.62 162.88 0.0M
2024-12-23 162.17 162.33 161.33 161.33 0.0M
2024-12-20 161.23 162.75 160.25 162.75 0.0M
2024-12-19 163.42 163.73 162.19 162.84 0.0M
2024-12-18 164.40 164.70 164.40 164.70 0.0M
2024-12-17 163.80 164.50 163.58 164.50 0.0M
2024-12-16 164.63 164.64 164.48 164.63 0.0M
2024-12-13 166.86 166.86 165.48 165.48 0.0M
2024-12-12 167.68 168.06 167.66 168.04 0.0M
2024-12-11 167.62 168.94 167.62 168.94 0.0M
2024-12-10 166.54 166.94 166.54 166.94 0.0M
2024-12-09 169.09 169.09 168.21 168.21 0.0M
2024-12-06 167.72 169.61 167.72 169.28 0.0M
2024-12-05 169.95 170.10 169.10 169.41 0.0M
2024-12-04 170.24 170.78 169.99 170.17 0.0M
2024-12-03 170.93 171.15 170.59 170.91 0.0M
2024-12-02 167.78 169.35 167.78 169.35 0.0M
2024-11-29 164.91 165.84 164.74 165.70 0.0M
2024-11-28 164.36 164.55 164.12 164.28 0.0M
2024-11-27 163.02 163.02 162.43 162.43 0.0M
2024-11-26 162.81 163.38 162.53 163.05 0.0M
2024-11-25 164.09 164.09 163.64 163.97 0.0M
2024-11-22 162.65 164.45 162.65 164.45 0.0M
2024-11-21 160.56 162.45 160.38 162.45 0.0M
2024-11-20 160.61 160.66 160.22 160.24 0.0M
2024-11-19 162.24 162.24 161.37 161.37 0.0M
2024-11-18 161.41 161.91 161.12 161.91 0.0M
2024-11-15 160.87 161.11 160.67 161.04 0.0M
2024-11-14 161.26 162.08 161.26 161.84 0.0M
2024-11-13 161.03 161.73 161.03 161.73 0.0M
2024-11-12 163.97 163.97 162.12 162.12 0.0M
2024-11-11 163.53 164.00 163.44 164.47 0.0M
2024-11-08 162.98 162.98 161.75 162.57 0.0M
2024-11-07 161.59 162.58 161.59 162.17 0.0M
2024-11-06 162.05 163.01 160.80 161.44 0.0M
2024-11-05 157.59 159.10 157.59 158.87 0.0M
2024-11-04 157.41 158.06 157.33 158.06 0.0M
2024-11-01 156.17 157.77 156.17 158.25 0.0M
2024-10-31 158.04 158.06 156.49 156.95 0.0M
2024-10-30 160.29 160.29 158.54 158.87 0.0M
2024-10-29 158.87 159.33 158.78 158.94 0.0M
2024-10-28 157.41 157.65 157.41 157.65 0.0M
2024-10-25 156.14 156.78 156.14 156.52 0.0M
2024-10-24 157.14 157.14 156.15 156.15 0.0M
2024-10-23 156.96 156.96 155.35 155.63 0.0M
2024-10-22 159.24 159.24 158.00 158.29 0.0M
2024-10-21 161.61 161.61 160.35 160.35 0.0M
2024-10-18 162.15 162.61 162.15 162.44 0.0M
2024-10-17 162.54 163.22 162.46 162.87 0.0M
2024-10-16 161.90 162.25 161.34 162.25 0.0M
2024-10-15 163.44 163.47 162.17 162.17 0.0M
2024-10-14 163.30 163.95 162.99 163.95 0.0M
2024-10-11 162.65 163.28 162.44 163.26 0.0M
2024-10-10 162.52 163.05 162.12 163.05 0.0M
2024-10-09 162.51 163.28 162.39 163.28 0.0M
2024-10-08 162.34 163.91 162.27 163.91 0.0M
2024-10-07 164.41 164.59 163.31 163.55 0.0M
2024-10-04 163.01 165.13 163.01 164.59 0.0M
2024-10-03 162.38 162.38 161.97 162.36 0.0M
2024-10-02 162.74 162.74 162.37 162.79 0.0M
2024-10-01 164.12 164.68 163.36 163.54 0.0M
2024-09-30 162.97 163.59 161.94 162.61 0.0M
2024-09-27 162.65 162.76 159.88 162.21 0.0M
2024-09-26 163.44 165.24 163.44 164.38 0.0M
2024-09-25 160.12 160.86 160.12 160.88 0.0M
2024-09-24 161.39 161.50 160.80 161.22 0.0M
2024-09-23 161.80 162.60 161.80 162.60 0.0M
2024-09-20 161.46 161.46 161.16 161.13 0.0M
2024-09-19 160.07 161.40 159.58 161.39 0.0M
2024-09-18 158.31 158.31 157.90 157.94 0.0M
2024-09-17 158.78 159.64 158.78 159.39 0.0M
2024-09-16 159.58 160.10 159.58 159.78 0.0M
2024-09-13 159.56 160.01 159.35 159.97 0.0M
2024-09-12 159.96 159.96 159.46 159.65 0.0M
2024-09-11 158.03 158.51 157.44 157.44 0.0M
2024-09-10 158.00 158.34 158.00 158.17 0.0M
2024-09-09 158.46 159.41 158.46 159.41 0.0M
2024-09-06 158.73 158.73 155.26 155.73 0.0M
2024-09-05 159.73 160.49 159.50 160.33 0.0M
2024-09-04 159.61 160.02 159.10 159.99 0.0M
2024-09-03 164.26 164.30 162.56 162.71 0.0M
2024-09-02 163.01 163.01 162.44 162.44 0.0M
2024-08-30 164.23 164.78 163.48 163.32 0.0M
2024-08-29 162.63 163.55 162.63 163.17 0.0M
2024-08-28 162.35 163.12 162.18 162.18 0.0M
2024-08-27 160.89 162.00 160.89 161.63 0.0M
2024-08-26 160.36 161.24 160.36 160.39 0.0M
2024-08-23 161.10 161.10 161.10 161.08 0.0M
2024-08-22 160.41 160.50 160.41 160.20 0.0M
2024-08-21 159.66 160.35 159.60 159.71 0.0M
2024-08-20 159.20 159.64 158.72 158.76 0.0M
2024-08-19 158.94 159.53 158.85 159.53 0.0M
2024-08-16 159.09 159.09 158.04 158.27 0.0M
2024-08-15 155.77 158.05 155.76 157.62 0.0M
2024-08-14 155.00 155.00 153.19 154.27 0.0M
2024-08-13 153.63 153.91 153.29 155.08 0.0M
2024-08-12 150.88 151.82 150.88 151.51 0.0M
2024-08-09 150.19 150.60 149.62 149.82 0.0M
2024-08-08 149.39 151.32 148.24 151.32 0.0M
2024-08-07 149.48 151.50 148.99 150.35 0.0M
2024-08-06 145.00 146.00 143.00 145.05 0.0M
2024-08-05 138.78 144.74 137.00 144.74 0.0M
2024-08-02 153.09 153.21 148.13 148.57 0.0M
2024-08-01 161.92 161.92 158.94 158.94 0.0M
2024-07-31 164.85 165.38 164.13 164.99 0.0M
2024-07-30 159.79 161.01 159.79 160.32 0.0M
2024-07-29 160.57 161.07 159.91 159.91 0.0M
2024-07-26 157.55 159.20 157.55 159.01 0.0M
2024-07-25 159.04 159.04 156.87 157.49 0.0M
2024-07-24 161.51 161.59 160.77 160.77 0.0M
2024-07-23 161.64 162.73 161.64 162.43 0.0M
2024-07-22 161.21 162.03 161.16 161.64 0.0M
2024-07-19 161.88 161.90 161.40 161.55 0.0M
2024-07-18 163.90 163.90 162.88 162.88 0.0M
2024-07-17 164.22 164.79 163.78 164.08 0.0M
2024-07-16 163.48 164.51 163.16 164.51 0.0M
2024-07-15 163.74 163.95 163.59 163.59 0.0M
2024-07-12 162.76 163.97 162.54 163.93 0.0M
2024-07-11 162.64 164.00 161.92 163.62 0.0M
2024-07-10 162.39 163.72 162.39 163.72 0.0M
2024-07-09 161.71 161.94 161.18 161.18 0.0M
2024-07-08 160.43 160.98 160.41 160.86 0.0M
2024-07-05 161.29 161.44 160.96 161.02 0.0M
2024-07-04 161.81 162.10 161.66 161.91 0.0M
2024-07-03 160.52 160.77 160.19 160.55 0.0M
2024-07-02 160.03 160.25 160.03 160.25 0.0M
2024-07-01 158.50 158.93 158.49 158.49 0.0M
2024-06-28 158.82 160.38 158.82 160.38 0.0M
2024-06-27 158.41 159.03 158.07 158.64 0.0M
2024-06-26 159.12 159.13 159.12 158.11 0.0M
2024-06-25 158.20 158.20 158.00 158.19 0.0M
2024-06-24 155.68 156.46 155.68 156.46 0.0M
2024-06-21 155.45 155.71 155.18 155.18 0.0M
2024-06-20 156.08 156.22 155.99 155.99 0.0M
2024-06-19 156.52 156.75 155.44 155.44 0.0M
2024-06-18 155.66 155.69 155.66 155.69 0.0M
2024-06-17 155.97 155.97 155.27 155.48 0.0M
2024-06-14 157.48 158.35 157.31 157.66 0.0M
2024-06-13 156.43 156.43 156.00 156.15 0.0M
2024-06-12 158.30 159.75 158.30 159.13 0.0M
2024-06-11 159.53 159.53 158.88 158.88 0.0M
2024-06-10 159.86 160.74 159.42 160.74 0.0M
2024-06-07 158.09 158.78 157.93 158.69 0.0M
2024-06-06 158.04 158.04 157.68 157.96 0.0M
2024-06-05 157.59 158.06 157.59 158.06 0.0M
2024-06-04 158.97 159.13 158.78 158.78 0.0M
2024-06-03 159.23 159.45 158.94 158.95 0.0M
2024-05-31 158.39 158.39 157.73 157.73 0.0M
2024-05-30 156.31 156.58 156.23 156.57 0.0M
2024-05-29 156.22 156.29 155.11 155.24 0.0M
2024-05-28 157.86 157.98 157.44 157.44 0.0M
2024-05-27 158.03 158.11 157.89 158.08 0.0M
2024-05-24 156.85 156.96 156.85 156.87 0.0M
2024-05-23 157.74 157.97 156.21 156.49 0.0M
2024-05-22 156.60 156.63 156.18 156.54 0.0M
2024-05-21 158.09 158.35 157.61 157.97 0.0M
2024-05-20 158.92 158.92 158.92 158.86 0.0M
2024-05-17 157.61 157.61 157.43 157.43 0.0M
2024-05-16 158.20 158.20 157.17 157.29 0.0M
2024-05-15 156.92 158.00 156.88 158.00 0.0M
2024-05-14 156.88 157.44 156.79 156.88 0.0M
2024-05-13 157.43 157.49 157.06 157.03 0.0M
2024-05-10 158.34 158.34 157.96 157.98 0.0M
2024-05-09 157.66 158.19 157.53 158.11 0.0M
2024-05-08 157.90 158.00 157.90 158.01 0.0M
2024-05-07 160.64 160.81 159.47 159.47 0.0M
2024-05-06 160.80 160.93 160.56 160.82 0.0M
2024-05-03 159.48 159.90 159.36 159.59 0.0M
2024-05-02 159.04 159.46 158.59 159.09 0.0M
2024-04-30 158.99 159.14 158.20 158.20 0.0M
2024-04-29 158.03 159.35 157.51 157.51 0.0M
2024-04-26 155.69 157.10 155.36 156.48 0.0M
2024-04-25 155.23 155.53 154.00 154.54 0.0M
2024-04-24 158.82 158.85 157.63 157.63 0.0M
2024-04-23 157.46 157.46 157.02 157.33 0.0M
2024-04-22 156.68 157.17 156.60 157.17 0.0M
2024-04-19 156.00 156.74 154.99 156.74 0.0M
2024-04-18 157.92 157.92 157.10 157.85 0.0M
2024-04-17 157.25 157.95 157.25 157.33 0.0M
2024-04-16 159.31 159.75 159.31 159.48 0.0M
2024-04-15 163.27 163.31 163.15 163.17 0.0M
2024-04-12 163.91 163.91 162.88 162.91 0.0M
2024-04-11 162.61 162.61 161.54 161.72 0.0M
2024-04-10 161.88 161.88 161.18 161.18 0.0M
2024-04-09 162.21 162.21 161.36 161.42 0.0M
2024-04-08 161.33 161.80 161.13 161.80 0.0M
2024-04-05 160.28 160.95 160.06 160.93 0.0M
2024-04-04 161.71 161.71 161.60 161.60 0.0M
2024-04-03 161.78 162.00 161.25 162.00 0.0M
2024-04-02 161.60 162.57 160.98 161.23 0.0M
2024-03-28 163.55 164.43 163.52 163.99 0.0M
2024-03-27 163.58 164.43 163.58 164.19 0.0M
2024-03-26 163.74 164.54 163.74 164.54 0.0M
2024-03-25 163.55 163.76 163.03 163.32 0.0M
2024-03-22 165.46 165.79 165.06 165.24 0.0M
2024-03-21 163.87 164.26 163.32 164.26 0.0M
2024-03-20 162.77 163.35 162.70 162.74 0.0M
2024-03-19 161.97 162.82 161.79 162.82 0.0M
2024-03-18 161.34 161.68 160.91 161.68 0.0M
2024-03-15 159.61 159.85 159.25 159.25 0.0M
2024-03-14 158.85 158.96 158.54 158.54 0.0M
2024-03-13 158.17 158.17 157.60 157.95 0.0M
2024-03-12 158.52 159.21 158.26 159.21 0.0M
2024-03-11 159.60 159.60 158.73 158.84 0.0M
2024-03-08 162.78 162.91 162.27 162.42 0.0M
2024-03-07 161.86 162.60 161.52 162.09 0.0M
2024-03-06 161.75 162.80 161.75 162.50 0.0M
2024-03-05 161.00 161.31 160.83 160.83 0.0M
2024-03-04 160.32 160.58 159.34 159.69 0.0M
2024-03-01 160.93 161.13 160.71 160.78 0.0M
2024-02-29 158.76 159.00 158.25 158.65 0.0M
2024-02-28 157.91 158.00 157.59 157.83 0.0M
2024-02-27 158.40 158.67 158.29 158.65 0.0M
2024-02-26 158.52 158.59 158.29 158.42 0.0M
2024-02-23 157.99 158.90 157.53 158.68 0.0M
2024-02-22 157.54 158.39 157.22 158.14 0.0M
2024-02-21 156.13 156.56 156.13 156.16 0.0M
2024-02-20 157.19 157.19 156.02 156.02 0.0M
2024-02-19 157.45 157.80 157.45 157.67 0.0M
2024-02-16 156.80 156.80 156.31 156.52 0.0M
2024-02-15 155.09 155.64 154.85 155.48 0.0M
2024-02-14 155.07 155.66 154.81 154.81 0.0M
2024-02-13 156.93 157.00 156.64 155.76 0.0M
2024-02-12 154.14 154.90 154.14 154.81 0.0M
2024-02-09 153.17 153.66 153.17 153.17 0.0M
2024-02-08 154.29 154.35 152.93 152.93 0.0M
2024-02-07 154.54 154.64 154.40 154.62 0.0M
2024-02-06 153.63 154.06 153.52 153.65 0.0M
2024-02-05 154.09 154.21 154.09 154.21 0.0M
2024-02-02 153.37 153.82 153.19 153.67 0.0M
2024-02-01 154.11 154.30 153.31 153.57 0.0M
2024-01-31 153.94 154.25 153.20 153.55 0.0M
2024-01-30 152.45 152.45 152.15 152.15 0.0M
2024-01-29 152.12 152.82 152.12 152.65 0.0M
2024-01-26 150.86 151.02 150.52 151.02 0.0M
2024-01-25 151.65 152.40 151.61 151.91 0.0M
2024-01-24 152.17 152.53 151.61 152.16 0.0M
2024-01-23 152.00 152.00 151.27 151.96 0.0M
2024-01-22 152.16 153.27 152.16 153.27 0.0M
2024-01-19 150.02 150.52 150.02 150.25 0.0M
2024-01-18 149.78 151.03 149.78 151.03 0.0M
2024-01-17 150.13 150.13 149.50 149.69 0.0M
2024-01-16 151.44 152.31 151.44 152.31 0.0M
2024-01-15 153.37 153.84 153.06 153.84 0.0M
2024-01-12 150.78 152.08 150.78 151.91 0.0M
2024-01-11 150.71 151.00 149.54 149.54 0.0M
2024-01-10 149.41 150.00 149.41 149.59 0.0M
2024-01-09 147.61 147.67 147.22 147.67 0.0M
2024-01-08 146.04 146.78 146.02 146.97 0.0M
2024-01-05 145.80 147.15 145.80 146.98 0.0M
2024-01-04 146.31 146.31 145.17 145.48 0.0M
2024-01-03 146.80 147.04 145.73 146.02 0.0M
2024-01-02 146.71 146.71 146.12 146.39 0.0M