Amundi MSCI EMU ESG Leaders Select UCITS ETF DR EUR (C)

AMAMED
🏛️ germany →
332.30
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
2022-12-30 237.65 237.65 236.80 236.80 0.0M
2022-12-29 235.95 238.95 235.95 238.95 0.0M
2022-12-28 238.70 238.70 236.75 236.75 0.0M
2022-12-27 239.00 239.30 237.95 237.95 0.0M
2022-12-23 237.70 237.80 236.50 237.20 0.0M
2022-12-22 240.05 240.30 237.25 237.30 0.0M
2022-12-21 236.35 239.75 236.35 239.55 0.0M
2022-12-20 233.85 235.75 233.85 235.15 0.0M
2022-12-19 235.95 236.55 235.65 235.65 0.0M
2022-12-16 236.75 236.80 234.75 235.10 0.0M
2022-12-15 242.50 242.50 237.00 237.00 0.0M
2022-12-14 244.20 244.35 243.80 244.35 0.0M
2022-12-13 242.35 246.75 242.35 244.95 0.0M
2022-12-12 241.15 241.35 241.15 241.15 0.0M
2022-12-09 241.75 242.75 241.55 242.75 0.0M
2022-12-08 242.00 242.00 240.40 241.15 0.0M
2022-12-07 242.25 242.40 241.20 241.60 0.0M
2022-12-06 243.85 244.00 243.05 243.05 0.0M
2022-12-05 244.85 245.15 243.95 243.95 0.0M
2022-12-02 244.40 245.60 244.40 245.55 0.0M
2022-12-01 246.40 246.40 245.15 245.35 0.0M
2022-11-30 244.00 244.20 244.00 244.20 0.0M
2022-11-29 243.75 243.75 242.45 242.45 0.0M
2022-11-28 243.50 243.50 242.75 243.20 0.0M
2022-11-25 244.85 245.30 244.85 244.95 0.0M
2022-11-24 244.00 245.30 244.00 244.80 0.0M
2022-11-23 242.85 243.40 242.70 243.40 0.0M
2022-11-22 241.30 242.35 241.30 242.35 0.0M
2022-11-21 241.70 241.70 240.90 241.40 0.0M
2022-11-18 240.80 242.75 240.80 242.20 0.0M
2022-11-17 241.90 241.90 238.15 240.10 0.0M
2022-11-16 242.40 242.40 240.55 240.95 0.0M
2022-11-15 242.25 242.50 241.35 242.50 0.0M
2022-11-14 241.35 241.45 240.95 241.45 0.0M
2022-11-11 239.65 240.25 239.55 240.25 0.0M
2022-11-10 231.05 238.45 230.90 238.45 0.0M
2022-11-09 232.25 232.25 231.45 232.15 0.0M
2022-11-08 229.70 232.70 229.70 232.70 0.0M
2022-11-07 228.05 230.70 228.05 230.50 0.0M
2022-11-04 224.70 229.65 224.40 228.40 0.0M
2022-11-03 222.05 223.15 222.05 223.15 0.0M
2022-11-02 226.70 226.70 224.30 224.30 0.0M
2022-11-01 226.80 228.15 225.80 225.80 0.0M
2022-10-31 224.10 224.70 224.00 224.60 0.0M
2022-10-28 222.05 224.10 221.90 224.10 0.0M
2022-10-27 223.80 224.85 222.60 224.50 0.0M
2022-10-26 222.95 224.50 222.40 224.50 0.0M
2022-10-25 220.95 223.55 220.00 223.55 0.0M
2022-10-24 218.85 220.65 217.00 219.50 0.0M
2022-10-21 215.90 216.55 214.05 216.55 0.0M
2022-10-20 216.35 218.25 216.35 218.25 0.0M
2022-10-19 218.15 218.15 216.75 216.75 0.0M
2022-10-18 217.40 219.80 217.05 217.05 0.0M
2022-10-17 212.65 215.90 211.75 215.50 0.0M
2022-10-14 213.60 215.00 211.50 211.50 0.0M
2022-10-13 206.30 210.10 204.30 210.10 0.0M
2022-10-12 209.05 209.30 207.65 207.65 0.0M
2022-10-11 208.90 209.35 208.65 209.35 0.0M
2022-10-10 210.00 211.55 209.80 210.70 0.0M
2022-10-07 213.80 214.20 211.25 211.25 0.0M
2022-10-06 216.80 216.80 214.30 214.65 0.0M
2022-10-05 216.80 217.75 215.60 215.90 0.0M
2022-10-04 212.75 218.35 212.75 218.35 0.0M
2022-10-03 206.05 210.10 206.00 209.95 0.0M
2022-09-30 206.35 208.10 206.35 208.10 0.0M
2022-09-29 207.50 207.50 205.35 205.35 0.0M
2022-09-28 207.60 209.20 205.65 209.15 0.0M
2022-09-27 211.80 211.80 209.00 209.00 0.0M
2022-09-26 210.05 211.45 210.05 210.65 0.0M
2022-09-23 215.10 215.10 209.60 210.50 0.0M
2022-09-22 215.75 218.05 215.70 215.70 0.0M
2022-09-21 216.35 219.40 216.35 219.40 0.0M
2022-09-20 221.65 221.65 217.75 217.75 0.0M
2022-09-19 219.40 220.60 218.90 220.60 0.0M
2022-09-16 221.30 221.40 220.45 220.70 0.0M
2022-09-15 225.25 225.70 223.20 223.40 0.0M
2022-09-14 225.65 226.40 225.05 225.05 0.0M
2022-09-13 230.80 231.70 226.20 226.20 0.0M
2022-09-12 226.30 229.85 226.30 229.85 0.0M
2022-09-09 222.05 225.25 222.05 225.25 0.0M
2022-09-08 221.70 221.70 220.70 221.40 0.0M
2022-09-07 219.05 220.40 219.05 220.40 0.0M
2022-09-06 220.80 221.90 219.20 220.50 0.0M
2022-09-05 218.90 220.20 218.35 220.10 0.0M
2022-09-02 219.60 223.30 219.10 223.30 0.0M
2022-09-01 220.15 220.15 218.30 218.30 0.0M
2022-08-31 225.25 225.25 221.80 221.80 0.0M
2022-08-30 225.95 227.60 224.10 224.10 0.0M
2022-08-29 224.70 225.00 223.20 225.00 0.0M
2022-08-26 232.05 232.05 226.70 226.70 0.0M
2022-08-25 232.25 232.25 231.05 231.05 0.0M
2022-08-24 229.75 230.70 229.75 230.70 0.0M
2022-08-23 229.55 230.85 229.55 230.25 0.0M
2022-08-22 233.50 233.50 230.50 230.50 0.0M
2022-08-19 235.90 236.50 234.90 234.90 0.0M
2022-08-18 236.25 237.25 236.25 237.10 0.0M
2022-08-17 239.40 239.40 236.20 236.20 0.0M
2022-08-16 238.70 239.00 238.25 238.70 0.0M
2022-08-15 238.40 238.40 237.50 237.95 0.0M
2022-08-12 236.80 237.75 236.70 237.25 0.0M
2022-08-11 237.30 237.30 236.40 236.70 0.0M
2022-08-10 232.45 235.80 232.45 235.80 0.0M
2022-08-09 234.95 234.95 233.30 233.30 0.0M
2022-08-08 234.90 236.20 234.90 235.10 0.0M
2022-08-05 234.85 234.85 233.10 233.10 0.0M
2022-08-04 234.05 235.50 234.05 234.95 0.0M
2022-08-03 231.00 233.65 231.00 233.65 0.0M
2022-08-02 231.80 231.80 230.00 230.90 0.0M
2022-08-01 232.65 233.80 232.45 232.55 0.0M
2022-07-29 230.75 233.05 230.75 232.70 0.0M
2022-07-28 228.05 229.30 227.40 229.30 0.0M
2022-07-27 226.35 226.70 225.95 226.70 0.0M
2022-07-26 226.85 226.85 225.30 225.40 0.0M
2022-07-25 226.10 227.70 226.10 227.10 0.0M
2022-07-22 225.20 226.75 225.20 226.60 0.0M
2022-07-21 224.25 226.15 224.25 226.15 0.0M
2022-07-20 226.10 226.35 224.35 225.30 0.0M
2022-07-19 220.05 225.45 219.45 225.35 0.0M
2022-07-18 219.90 221.95 219.90 221.05 0.0M
2022-07-15 214.90 218.60 214.90 218.60 0.0M
2022-07-14 217.80 217.80 213.70 214.20 0.0M
2022-07-13 219.35 219.35 216.30 218.20 0.0M
2022-07-12 219.00 220.55 218.65 220.55 0.0M
2022-07-11 219.40 221.35 219.40 220.35 0.0M
2022-07-08 221.30 222.60 220.25 222.45 0.0M
2022-07-07 219.95 221.55 219.95 221.55 0.0M
2022-07-06 217.50 217.55 217.15 217.20 0.0M
2022-07-05 220.50 220.50 214.35 214.35 0.0M
2022-07-04 219.90 220.45 219.20 219.20 0.0M
2022-07-01 216.50 219.35 216.50 218.80 0.0M
2022-06-30 218.55 218.55 216.45 218.55 0.0M
2022-06-29 222.30 222.60 221.10 222.50 0.0M
2022-06-28 225.30 225.80 224.30 224.30 0.0M
2022-06-27 224.50 225.25 223.30 223.95 0.0M
2022-06-24 217.55 222.75 217.55 222.75 0.0M
2022-06-23 218.15 219.25 216.50 216.50 0.0M
2022-06-22 218.00 219.30 217.90 219.30 0.0M
2022-06-21 221.95 223.00 221.65 221.75 0.0M
2022-06-20 219.30 220.45 218.85 220.45 0.0M
2022-06-17 218.85 221.30 218.60 218.60 0.0M
2022-06-16 223.65 223.65 218.30 218.35 0.0M
2022-06-15 224.05 225.55 222.25 224.50 0.0M
2022-06-14 224.55 224.55 220.50 220.80 0.0M
2022-06-13 225.20 225.20 222.15 223.05 0.0M
2022-06-10 233.50 233.50 228.00 228.00 0.0M
2022-06-09 237.15 237.65 235.20 235.20 0.0M
2022-06-08 239.80 239.80 237.40 238.55 0.0M
2022-06-07 239.75 239.75 238.20 239.30 0.0M
2022-06-06 239.90 240.95 239.90 240.95 0.0M
2022-06-03 239.80 239.80 237.80 237.80 0.0M
2022-06-02 237.45 238.40 237.45 238.40 0.0M
2022-06-01 240.65 240.65 236.15 236.15 0.0M
2022-05-31 241.00 241.10 238.70 238.80 0.0M
2022-05-30 241.35 241.50 241.35 241.50 0.0M
2022-05-27 237.65 239.50 237.45 239.50 0.0M
2022-05-26 233.60 236.25 233.60 236.25 0.0M
2022-05-25 233.15 233.35 231.85 233.15 0.0M
2022-05-24 232.40 233.65 231.50 231.50 0.0M
2022-05-23 232.50 234.40 232.25 234.40 0.0M
2022-05-20 230.60 232.85 230.25 230.25 0.0M
2022-05-19 229.30 229.30 226.85 229.15 0.0M
2022-05-18 235.55 235.85 232.10 232.10 0.0M
2022-05-17 233.70 235.65 233.70 235.10 0.0M
2022-05-16 231.40 232.00 229.85 231.30 0.0M
2022-05-13 228.75 232.00 228.75 232.00 0.0M
2022-05-12 225.40 227.45 225.20 227.45 0.0M
2022-05-11 226.30 229.60 226.30 229.60 0.0M
2022-05-10 224.80 225.65 224.20 224.20 0.0M
2022-05-09 227.95 228.75 222.75 222.75 0.0M
2022-05-06 231.05 231.05 228.65 228.65 0.0M
2022-05-05 239.05 239.05 232.20 232.20 0.0M
2022-05-04 236.20 236.20 234.00 234.00 0.0M
2022-05-03 234.70 235.65 233.60 235.65 0.0M
2022-05-02 235.40 235.40 232.65 233.55 0.0M
2022-04-29 236.80 237.50 235.95 236.90 0.0M
2022-04-28 235.25 236.55 234.75 235.35 0.0M
2022-04-27 231.25 232.70 230.25 232.35 0.0M
2022-04-26 235.55 235.55 231.50 231.50 0.0M
2022-04-25 233.15 234.75 232.70 233.30 0.0M
2022-04-22 239.40 239.80 237.50 237.50 0.0M
2022-04-21 241.45 243.90 241.45 242.40 0.0M
2022-04-20 237.75 241.15 237.75 240.80 0.0M
2022-04-19 238.00 238.00 236.00 237.05 0.0M
2022-04-14 236.80 237.75 236.05 237.65 0.0M
2022-04-13 235.80 236.15 235.00 236.15 0.0M
2022-04-12 233.55 236.85 233.55 236.30 0.0M
2022-04-11 237.70 238.85 237.30 237.30 0.0M
2022-04-08 237.90 238.10 236.55 237.90 0.0M
2022-04-07 236.50 238.75 234.85 234.85 0.0M
2022-04-06 239.80 239.80 234.20 235.45 0.0M
2022-04-05 241.70 242.85 239.70 240.20 0.0M
2022-04-04 241.50 241.95 240.10 241.75 0.0M
2022-04-01 240.35 241.40 240.35 240.45 0.0M
2022-03-31 244.10 244.10 239.80 239.80 0.0M
2022-03-30 244.35 244.35 243.00 243.00 0.0M
2022-03-29 241.90 245.50 241.90 245.45 0.0M
2022-03-28 239.55 241.60 238.75 238.75 0.0M
2022-03-25 238.30 239.05 237.25 237.50 0.0M
2022-03-24 239.10 239.10 237.65 237.65 0.0M
2022-03-23 242.30 242.75 238.35 238.35 0.0M
2022-03-22 240.10 242.10 240.10 242.05 0.0M
2022-03-21 240.05 240.75 239.20 239.20 0.0M
2022-03-18 239.60 240.30 237.00 240.30 0.0M
2022-03-17 240.95 240.95 237.15 239.25 0.0M
2022-03-16 236.85 241.45 236.60 239.35 0.0M
2022-03-15 230.05 232.95 227.55 232.15 0.0M
2022-03-14 230.35 233.45 230.35 232.20 0.0M
2022-03-11 226.30 231.55 225.20 227.65 0.0M
2022-03-10 230.45 230.55 225.00 225.25 0.0M
2022-03-09 223.15 232.35 223.15 232.35 0.0M
2022-03-08 214.90 221.15 214.90 216.75 0.0M
2022-03-07 213.40 219.45 209.70 215.90 0.0M
2022-03-04 227.50 228.10 219.50 219.50 0.0M
2022-03-03 235.65 236.10 230.20 230.20 0.0M
2022-03-02 230.10 235.65 229.40 234.05 0.0M
2022-03-01 240.75 240.75 231.80 231.80 0.0M
2022-02-28 239.35 241.05 237.05 241.05 0.0M
2022-02-25 239.75 244.20 237.75 244.20 0.0M
2022-02-24 236.10 238.95 234.95 236.85 0.0M
2022-02-23 248.40 249.35 246.30 246.40 0.0M
2022-02-22 243.10 248.65 243.10 247.10 0.0M
2022-02-21 254.90 254.90 248.10 248.20 0.0M
2022-02-18 256.20 256.30 253.60 253.60 0.0M
2022-02-17 257.70 257.70 254.85 255.55 0.0M
2022-02-16 257.40 258.55 255.75 256.80 0.0M
2022-02-15 252.80 257.05 252.80 257.05 0.0M
2022-02-14 252.80 253.00 249.70 253.00 0.0M
2022-02-11 259.35 259.65 258.20 258.60 0.0M
2022-02-10 263.25 263.25 261.30 261.55 0.0M
2022-02-09 260.65 262.35 260.65 262.35 0.0M
2022-02-08 258.20 258.70 258.10 258.70 0.0M
2022-02-07 258.30 258.30 255.75 257.80 0.0M
2022-02-04 260.40 260.40 255.80 256.50 0.0M
2022-02-03 262.05 262.05 258.90 258.90 0.0M
2022-02-02 263.35 264.05 262.75 262.75 0.0M
2022-02-01 261.70 262.30 260.70 262.25 0.0M
2022-01-31 259.70 259.75 257.65 259.00 0.0M
2022-01-28 259.10 259.10 254.10 257.15 0.0M
2022-01-27 256.25 261.05 256.20 260.45 0.0M
2022-01-26 257.55 260.85 257.55 259.55 0.0M
2022-01-25 255.20 255.60 254.60 254.70 0.0M
2022-01-24 261.05 261.30 253.10 253.10 0.0M
2022-01-21 263.95 263.95 261.20 262.60 0.0M
2022-01-20 266.65 267.05 264.35 267.05 0.0M
2022-01-19 264.75 267.80 264.75 266.05 0.0M
2022-01-18 267.00 267.00 265.10 266.25 0.0M
2022-01-17 267.45 268.25 267.45 268.15 0.0M
2022-01-14 266.80 267.30 265.75 266.50 0.0M
2022-01-13 267.95 269.00 267.95 269.00 0.0M
2022-01-12 268.10 268.50 267.55 268.50 0.0M
2022-01-11 266.15 266.95 265.85 266.35 0.0M
2022-01-10 267.85 267.85 263.55 263.65 0.0M
2022-01-07 267.20 267.60 266.45 267.10 0.0M
2022-01-06 267.35 267.70 267.10 267.30 0.0M
2022-01-05 269.80 270.95 269.70 270.40 0.0M
2022-01-04 268.35 270.10 268.35 269.45 0.0M
2022-01-03 268.35 268.35 266.80 266.80 0.0M