Amundi MSCI Eastern Europe Ex Russia UCITS ETF Acc

LEER
🏛️ germany →
32.30
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
2025-09-26 31.73 32.30 31.69 32.30 0.0M
2025-09-25 31.95 31.97 31.66 31.74 0.0M
2025-09-24 31.90 32.10 31.68 31.98 0.0M
2025-09-23 32.00 32.08 31.91 31.93 0.0M
2025-09-22 31.82 31.90 31.56 31.90 0.0M
2025-09-19 31.97 31.97 31.76 31.95 0.0M
2025-09-18 31.93 32.16 31.86 32.01 0.0M
2025-09-17 32.01 32.14 31.88 32.01 0.0M
2025-09-16 32.55 32.55 32.08 32.08 0.0M
2025-09-15 32.51 32.66 32.29 32.66 0.0M
2025-09-12 32.61 32.61 32.13 32.13 0.0M
2025-09-11 32.15 32.56 32.00 32.56 0.0M
2025-09-10 32.17 32.20 31.70 32.00 0.0M
2025-09-09 32.62 32.65 32.32 32.44 0.0M
2025-09-08 32.50 32.80 32.49 32.80 0.0M
2025-09-05 32.63 32.72 32.19 32.25 0.0M
2025-09-04 31.88 32.53 31.88 32.43 0.0M
2025-09-03 31.93 32.20 31.88 32.05 0.0M
2025-09-02 31.82 31.90 31.33 31.69 0.0M
2025-09-01 32.01 32.19 31.59 31.88 0.0M
2025-08-29 32.21 32.27 31.84 31.86 0.0M
2025-08-28 32.68 32.74 32.21 32.24 0.0M
2025-08-27 33.16 33.16 32.47 32.52 0.0M
2025-08-26 32.75 33.11 32.57 33.05 0.0M
2025-08-25 32.98 33.06 32.86 33.02 0.0M
2025-08-22 33.37 33.43 32.75 32.84 0.1M
2025-08-21 33.86 34.13 33.77 34.12 0.0M
2025-08-20 33.80 34.11 33.70 33.98 0.0M
2025-08-19 33.93 34.14 33.71 34.13 0.0M
2025-08-18 33.43 33.80 33.33 33.74 0.0M
2025-08-15 33.59 33.73 33.55 33.73 0.0M
2025-08-14 33.67 33.67 33.29 33.58 0.0M
2025-08-13 34.06 34.12 33.66 34.01 0.0M
2025-08-12 33.85 33.97 33.61 33.82 0.0M
2025-08-11 34.11 34.11 33.73 33.82 0.0M
2025-08-08 33.62 34.13 33.34 33.97 0.0M
2025-08-07 32.79 33.68 32.77 33.55 0.0M
2025-08-06 32.29 32.83 32.27 32.83 0.0M
2025-08-05 32.49 32.51 32.07 32.29 0.0M
2025-08-04 32.17 32.35 32.02 32.31 0.0M
2025-08-01 32.54 32.54 31.97 32.17 0.0M
2025-07-31 33.02 33.05 32.52 32.73 0.0M
2025-07-30 32.68 33.05 32.68 32.82 0.0M
2025-07-29 32.48 32.75 32.35 32.64 0.1M
2025-07-28 33.15 33.15 32.32 32.36 0.0M
2025-07-25 32.81 33.00 32.75 33.00 0.0M
2025-07-24 32.85 33.03 32.68 32.89 0.0M
2025-07-23 32.70 32.89 32.57 32.72 0.0M
2025-07-22 32.58 32.68 32.39 32.45 0.0M
2025-07-21 32.99 32.99 32.67 32.87 0.0M
2025-07-18 32.89 33.00 32.75 32.88 0.0M
2025-07-17 31.90 32.40 31.90 32.32 0.0M
2025-07-16 31.86 32.01 31.72 31.76 0.0M
2025-07-15 32.04 32.22 31.74 31.92 0.0M
2025-07-14 31.65 32.05 31.58 31.95 0.0M
2025-07-11 31.84 31.85 31.62 31.66 0.0M
2025-07-10 32.21 32.25 31.75 31.76 0.0M
2025-07-09 32.09 32.21 31.94 32.16 0.0M
2025-07-08 32.04 32.04 31.94 32.04 0.0M
2025-07-07 31.79 31.94 31.70 31.94 0.0M
2025-07-04 32.10 32.10 31.65 31.88 0.0M
2025-07-03 31.70 32.27 31.70 32.27 0.0M
2025-07-02 31.34 31.53 31.34 31.48 0.0M
2025-07-01 31.59 31.74 31.35 31.38 0.0M
2025-06-30 31.56 31.69 31.38 31.53 0.0M
2025-06-27 31.34 31.41 31.10 31.41 0.0M
2025-06-26 30.77 31.20 30.77 31.19 0.0M
2025-06-25 30.66 30.72 30.59 30.60 0.0M
2025-06-24 30.32 30.75 30.32 30.70 0.0M
2025-06-23 30.23 30.23 29.76 29.82 0.0M
2025-06-20 30.19 30.43 30.18 30.43 0.0M
2025-06-19 30.02 30.02 29.71 29.71 0.0M
2025-06-18 30.10 30.29 30.02 30.29 0.0M
2025-06-17 29.96 30.23 29.84 30.14 0.0M
2025-06-16 30.17 30.27 30.00 30.08 0.0M
2025-06-13 29.94 30.06 29.84 29.99 0.0M
2025-06-12 30.52 30.67 30.15 30.25 0.0M
2025-06-11 30.76 30.84 30.52 30.71 0.0M
2025-06-10 30.39 31.02 30.34 30.83 0.0M
2025-06-09 30.11 30.44 29.97 30.44 0.0M
2025-06-06 29.91 29.95 29.58 29.93 0.0M
2025-06-05 30.52 30.60 30.17 30.36 0.0M
2025-06-04 30.53 30.62 30.33 30.59 0.0M
2025-06-03 30.67 30.67 30.00 30.31 0.0M
2025-06-02 30.01 30.72 30.01 30.72 0.0M
2025-05-30 30.71 30.75 30.44 30.67 0.0M
2025-05-29 31.51 31.51 30.82 30.89 0.0M
2025-05-28 30.99 31.32 30.99 31.24 0.0M
2025-05-27 30.88 30.97 30.75 30.93 0.0M
2025-05-26 30.19 30.89 30.19 30.85 0.0M
2025-05-23 30.52 30.57 29.54 30.15 0.0M
2025-05-22 30.44 30.44 30.25 30.33 0.0M
2025-05-21 30.86 30.86 30.46 30.63 0.0M
2025-05-20 31.04 31.06 30.88 31.06 0.0M
2025-05-19 30.72 30.92 30.25 30.92 0.0M
2025-05-16 31.37 31.37 30.88 31.09 0.0M
2025-05-15 30.98 31.19 30.90 31.14 0.0M
2025-05-14 31.34 31.34 31.03 31.29 0.0M
2025-05-13 30.95 31.27 30.85 31.24 0.0M
2025-05-12 31.34 31.58 30.97 31.05 0.0M
2025-05-09 30.39 31.03 30.39 31.03 0.0M
2025-05-08 30.09 30.29 30.04 30.27 0.0M
2025-05-07 29.76 30.11 29.70 30.11 0.0M
2025-05-06 30.09 30.09 29.32 29.68 0.0M
2025-05-05 30.20 30.30 29.96 30.30 0.0M
2025-05-02 30.06 30.50 29.94 30.48 0.0M
2025-04-30 30.35 30.35 29.45 29.60 0.0M
2025-04-29 30.32 30.42 30.15 30.15 0.0M
2025-04-28 30.26 30.34 30.07 30.09 0.0M
2025-04-25 30.20 30.24 30.00 30.10 0.0M
2025-04-24 29.41 30.17 29.35 30.13 0.0M
2025-04-23 29.29 29.88 29.20 29.64 0.0M
2025-04-22 28.79 28.86 28.50 28.76 0.0M
2025-04-17 28.25 28.50 28.25 28.31 0.0M
2025-04-16 27.84 28.18 27.73 28.18 0.0M
2025-04-15 28.12 28.25 27.75 28.09 0.0M
2025-04-14 27.59 27.85 27.55 27.74 0.0M
2025-04-11 27.61 27.81 27.05 27.05 0.0M
2025-04-10 27.91 28.05 27.44 27.44 0.0M
2025-04-09 26.72 26.82 26.11 26.33 0.0M
2025-04-08 26.41 27.18 26.33 26.96 0.0M
2025-04-07 24.96 26.47 24.49 25.80 0.0M
2025-04-04 28.34 28.34 26.54 26.59 0.0M
2025-04-03 29.56 29.65 28.53 28.53 0.0M
2025-04-02 29.96 30.13 29.72 30.13 0.0M
2025-04-01 29.67 30.02 29.67 29.96 0.0M
2025-03-31 29.80 29.80 29.26 29.32 0.0M
2025-03-28 30.30 30.31 30.01 30.05 0.0M
2025-03-27 30.17 30.51 30.00 30.51 0.0M
2025-03-26 30.64 30.64 30.31 30.35 0.0M
2025-03-25 30.32 30.68 30.20 30.66 0.0M
2025-03-24 29.92 30.31 29.90 30.28 0.0M
2025-03-21 29.98 29.98 29.54 29.81 0.0M
2025-03-20 30.18 30.18 29.73 29.91 0.0M
2025-03-19 30.10 30.41 30.00 30.19 0.0M
2025-03-18 30.32 30.54 30.22 30.42 0.0M
2025-03-17 29.85 30.19 29.84 30.09 0.0M
2025-03-14 29.11 29.95 29.08 29.88 0.0M
2025-03-13 28.76 29.18 28.71 29.08 0.0M
2025-03-12 28.38 28.65 28.38 28.62 0.0M
2025-03-11 28.41 28.52 27.97 28.05 0.0M
2025-03-10 28.81 28.90 28.24 28.24 0.0M
2025-03-07 28.84 29.01 28.75 29.00 0.0M
2025-03-06 28.63 29.07 28.49 29.04 0.0M
2025-03-05 28.32 28.59 28.32 28.59 0.0M
2025-03-04 28.32 28.32 27.51 27.51 0.0M
2025-03-03 28.31 28.78 28.00 28.78 0.0M
2025-02-28 28.32 28.57 28.32 28.45 0.0M
2025-02-27 28.82 29.07 28.52 28.54 0.0M
2025-02-26 28.67 28.96 28.65 28.94 0.0M
2025-02-25 28.41 28.58 28.21 28.40 0.0M
2025-02-24 28.58 28.58 28.22 28.43 0.0M
2025-02-21 28.88 28.92 28.76 28.84 0.0M
2025-02-20 28.82 29.00 28.73 28.78 0.0M
2025-02-19 29.41 29.43 28.78 28.91 0.0M
2025-02-18 28.78 29.37 28.78 29.31 0.0M
2025-02-17 28.38 28.66 28.38 28.65 0.0M
2025-02-14 28.61 28.79 28.36 28.42 0.0M
2025-02-13 28.66 28.71 28.51 28.61 0.0M
2025-02-12 28.23 28.42 28.14 28.34 0.0M
2025-02-11 27.65 28.04 27.65 28.04 0.0M
2025-02-10 27.40 27.74 27.40 27.72 0.0M
2025-02-07 27.34 27.52 27.28 27.40 0.0M
2025-02-06 26.57 27.37 26.57 27.34 0.0M
2025-02-05 26.58 26.64 26.31 26.50 0.0M
2025-02-04 26.36 26.58 26.23 26.55 0.0M
2025-02-03 26.33 26.35 26.13 26.35 0.0M
2025-01-31 26.88 26.93 26.79 26.80 0.0M
2025-01-30 26.70 26.96 26.67 26.93 0.0M
2025-01-29 26.56 26.65 26.49 26.53 0.0M
2025-01-28 26.35 26.54 26.28 26.48 0.0M
2025-01-27 26.16 26.28 25.95 26.28 0.0M
2025-01-24 26.21 26.39 26.20 26.38 0.0M
2025-01-23 26.05 26.15 26.01 26.15 0.0M
2025-01-22 25.75 26.18 25.75 26.14 0.0M
2025-01-21 25.51 25.71 25.51 25.69 0.0M
2025-01-20 25.55 25.77 25.40 25.77 0.0M
2025-01-17 25.11 25.49 25.11 25.49 0.0M
2025-01-16 25.21 25.21 25.05 25.09 0.0M
2025-01-15 24.76 25.23 24.76 25.23 0.0M
2025-01-14 24.58 24.75 24.58 24.72 0.0M
2025-01-13 24.69 24.69 24.41 24.42 0.0M
2025-01-10 24.61 24.82 24.61 24.73 0.0M
2025-01-09 24.30 24.73 24.30 24.71 0.0M
2025-01-08 24.34 24.56 24.29 24.47 0.0M
2025-01-07 24.61 24.75 24.51 24.62 0.0M
2025-01-06 24.39 24.68 24.32 24.68 0.0M
2025-01-03 24.12 24.37 24.12 24.29 0.0M
2025-01-02 24.18 24.25 23.99 24.25 0.0M