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
2024-12-30 23.97 24.07 23.86 23.95 0.0M
2024-12-27 23.95 24.03 23.89 24.03 0.0M
2024-12-23 24.27 24.27 24.03 24.08 0.0M
2024-12-20 24.19 24.19 23.77 24.01 0.0M
2024-12-19 23.91 24.25 23.89 24.25 0.0M
2024-12-18 24.12 24.32 24.06 24.20 0.0M
2024-12-17 24.59 24.59 24.08 24.15 0.0M
2024-12-16 24.75 24.75 24.45 24.68 0.0M
2024-12-13 24.68 24.68 24.58 24.63 0.0M
2024-12-12 24.71 24.71 24.52 24.60 0.0M
2024-12-11 24.82 24.82 24.71 24.82 0.0M
2024-12-10 24.83 24.95 24.70 24.95 0.0M
2024-12-09 24.83 25.00 24.80 24.86 0.0M
2024-12-06 24.78 24.84 24.70 24.71 0.0M
2024-12-05 24.55 24.88 24.51 24.88 0.0M
2024-12-04 24.11 24.49 24.11 24.45 0.0M
2024-12-03 24.21 24.24 23.98 24.12 0.0M
2024-12-02 23.79 24.22 23.79 24.21 0.0M
2024-11-29 23.55 23.72 23.55 23.69 0.0M
2024-11-28 23.59 23.70 23.59 23.61 0.0M
2024-11-27 23.87 23.87 23.53 23.63 0.0M
2024-11-26 23.65 23.93 23.65 23.83 0.0M
2024-11-25 23.78 23.85 23.73 23.73 0.0M
2024-11-22 23.49 23.66 23.27 23.66 0.0M
2024-11-21 23.37 23.48 23.37 23.48 0.0M
2024-11-20 23.28 23.38 23.20 23.23 0.0M
2024-11-19 23.73 23.83 22.84 23.22 0.0M
2024-11-18 23.63 23.68 23.40 23.68 0.0M
2024-11-15 24.00 24.00 23.48 23.67 0.0M
2024-11-14 23.76 23.99 23.59 23.98 0.0M
2024-11-13 23.72 23.73 23.61 23.73 0.0M
2024-11-12 23.85 24.01 23.71 23.71 0.0M
2024-11-11 24.11 24.26 24.11 24.23 0.0M
2024-11-08 24.34 24.34 24.21 24.21 0.0M
2024-11-07 23.82 24.33 23.82 24.33 0.0M
2024-11-06 23.33 23.71 23.33 23.61 0.0M
2024-11-05 23.56 23.56 23.31 23.49 0.0M
2024-11-04 23.23 23.56 23.23 23.48 0.0M
2024-11-01 23.18 23.30 23.18 23.30 0.0M
2024-10-31 23.22 23.23 23.08 23.11 0.0M
2024-10-30 23.83 23.83 23.29 23.29 0.0M
2024-10-29 23.60 23.80 23.56 23.76 0.0M
2024-10-28 23.57 23.68 23.46 23.53 0.0M
2024-10-25 23.47 23.57 23.47 23.57 0.0M
2024-10-24 23.51 23.71 23.42 23.42 0.0M
2024-10-23 23.55 23.55 23.37 23.48 0.0M
2024-10-22 23.77 23.77 23.52 23.54 0.0M
2024-10-21 24.09 24.09 23.72 23.72 0.0M
2024-10-18 24.01 24.13 24.01 24.06 0.0M
2024-10-17 24.38 24.38 23.85 23.93 0.0M
2024-10-16 24.23 24.38 24.12 24.35 0.0M
2024-10-15 24.37 24.37 24.13 24.28 0.0M
2024-10-14 24.31 24.38 24.27 24.28 0.0M
2024-10-11 24.08 24.34 24.08 24.32 0.0M
2024-10-10 24.13 24.13 24.05 24.10 0.0M
2024-10-09 23.71 24.24 23.71 24.19 0.0M
2024-10-08 23.63 23.91 23.54 23.87 0.0M
2024-10-07 23.77 23.80 23.60 23.80 0.0M
2024-10-04 23.77 23.77 23.65 23.73 0.0M
2024-10-03 24.06 24.06 23.68 23.71 0.0M
2024-10-02 24.13 24.22 24.07 24.12 0.0M
2024-10-01 24.45 24.45 24.05 24.27 0.0M
2024-09-30 24.85 24.85 24.28 24.28 0.0M
2024-09-27 24.77 24.95 24.70 24.92 0.0M
2024-09-26 24.84 24.88 24.69 24.86 0.0M
2024-09-25 24.42 24.62 24.42 24.62 0.0M
2024-09-24 24.20 24.58 24.20 24.52 0.0M
2024-09-23 24.12 24.12 23.89 24.00 0.0M
2024-09-20 24.38 24.38 23.91 24.03 0.0M
2024-09-19 24.23 24.38 24.23 24.38 0.0M
2024-09-18 24.26 24.26 24.15 24.15 0.0M
2024-09-17 23.94 24.25 23.94 24.18 0.0M
2024-09-16 24.11 24.11 23.90 23.99 0.0M
2024-09-13 23.82 24.15 23.76 24.10 0.0M
2024-09-12 23.68 23.73 23.63 23.73 0.0M
2024-09-11 23.75 23.75 23.29 23.40 0.0M
2024-09-10 24.03 24.03 23.75 23.80 0.0M
2024-09-09 24.07 24.09 23.98 24.01 0.0M
2024-09-06 24.34 24.34 23.92 23.92 0.0M
2024-09-05 24.48 24.73 24.27 24.27 0.0M
2024-09-04 24.45 24.63 24.45 24.60 0.0M
2024-09-03 25.06 25.06 24.62 24.68 0.0M
2024-09-02 24.72 25.13 24.72 25.13 0.0M
2024-08-30 24.69 24.74 24.64 24.70 0.0M
2024-08-29 24.39 24.64 24.39 24.64 0.0M
2024-08-28 24.59 24.59 24.36 24.43 0.0M
2024-08-27 24.64 24.64 24.44 24.58 0.0M
2024-08-26 24.74 24.74 24.54 24.64 0.0M
2024-08-23 24.67 24.84 24.63 24.82 0.0M
2024-08-22 24.74 24.82 24.68 24.68 0.0M
2024-08-21 24.60 24.82 24.60 24.77 0.0M
2024-08-20 24.95 24.95 24.53 24.53 0.0M
2024-08-19 24.74 24.91 24.74 24.91 0.0M
2024-08-16 24.44 24.84 24.44 24.84 0.0M
2024-08-15 24.18 24.39 24.12 24.39 0.0M
2024-08-14 24.09 24.11 24.02 24.08 0.0M
2024-08-13 24.12 24.16 23.97 23.97 0.0M
2024-08-12 23.46 24.00 23.46 24.00 0.0M
2024-08-09 23.46 23.51 23.39 23.39 0.0M
2024-08-08 22.95 23.38 22.77 23.31 0.0M
2024-08-07 23.12 23.17 22.99 23.10 0.0M
2024-08-06 23.28 23.34 22.76 22.91 0.0M
2024-08-05 23.07 23.31 22.69 23.31 0.0M
2024-08-02 24.02 24.21 23.94 23.95 0.0M
2024-08-01 24.79 24.79 24.34 24.36 0.0M
2024-07-31 24.57 24.78 24.57 24.78 0.0M
2024-07-30 24.73 24.79 24.38 24.38 0.0M
2024-07-29 24.83 24.83 24.62 24.70 0.0M
2024-07-26 24.74 24.76 24.68 24.68 0.0M
2024-07-25 24.48 24.70 24.41 24.64 0.0M
2024-07-24 24.98 25.00 24.76 24.76 0.0M
2024-07-23 25.35 25.35 24.99 25.11 0.0M
2024-07-22 25.30 25.52 25.30 25.33 0.0M
2024-07-19 25.33 25.33 25.10 25.24 0.0M
2024-07-18 25.07 25.49 24.97 25.40 0.0M
2024-07-17 25.21 25.21 24.85 24.97 0.0M
2024-07-16 25.91 25.91 25.23 25.23 0.0M
2024-07-15 25.91 26.08 25.84 26.04 0.0M
2024-07-12 25.69 25.93 25.69 25.91 0.0M
2024-07-11 25.54 25.70 25.50 25.70 0.0M
2024-07-10 25.62 25.62 25.45 25.48 0.0M
2024-07-09 25.68 25.68 25.51 25.58 0.0M
2024-07-08 25.40 25.58 25.36 25.55 0.0M
2024-07-05 25.69 25.69 25.38 25.44 0.0M
2024-07-04 25.56 25.69 25.50 25.67 0.0M
2024-07-03 25.47 25.58 25.43 25.52 0.0M
2024-07-02 25.39 25.39 25.17 25.25 0.0M
2024-07-01 25.82 25.82 25.53 25.53 0.0M
2024-06-28 25.50 25.66 25.50 25.59 0.0M
2024-06-27 25.35 25.44 25.31 25.40 0.0M
2024-06-26 25.47 25.53 25.28 25.28 0.0M
2024-06-25 25.30 25.47 25.30 25.44 0.0M
2024-06-24 24.85 25.41 24.78 25.31 0.0M
2024-06-21 24.79 24.95 24.71 24.71 0.0M
2024-06-20 24.90 24.90 24.75 24.89 0.0M
2024-06-19 24.45 24.84 24.45 24.81 0.0M
2024-06-18 24.59 24.73 24.54 24.56 0.0M
2024-06-17 24.14 24.47 24.14 24.47 0.0M
2024-06-14 24.14 24.14 23.82 24.06 0.0M
2024-06-13 24.36 24.42 24.07 24.07 0.0M
2024-06-12 24.25 24.50 24.19 24.43 0.0M
2024-06-11 24.49 24.49 24.09 24.09 0.0M
2024-06-10 24.35 24.45 24.25 24.45 0.0M
2024-06-07 24.96 24.96 24.50 24.50 0.0M
2024-06-06 24.68 24.91 24.66 24.91 0.0M
2024-06-05 24.52 24.69 24.40 24.69 0.0M
2024-06-04 25.07 25.07 24.39 24.39 0.0M
2024-06-03 25.24 25.24 25.11 25.22 0.0M
2024-05-31 24.77 25.21 24.72 24.98 0.0M
2024-05-30 24.69 24.85 24.67 24.85 0.0M
2024-05-29 25.29 25.29 24.86 24.86 0.0M
2024-05-28 25.65 25.65 25.29 25.32 0.0M
2024-05-27 25.51 25.60 25.51 25.55 0.0M
2024-05-24 25.35 25.51 25.31 25.49 0.0M
2024-05-23 25.49 25.62 25.33 25.49 0.0M
2024-05-22 25.66 25.66 25.42 25.52 0.0M
2024-05-21 25.75 25.87 25.62 25.67 0.0M
2024-05-20 25.86 25.87 25.77 25.87 0.0M
2024-05-17 25.63 25.76 25.37 25.76 0.0M
2024-05-16 25.66 25.73 25.54 25.64 0.0M
2024-05-15 25.55 25.70 25.39 25.70 0.0M
2024-05-14 25.44 25.51 25.32 25.50 0.0M
2024-05-13 25.26 25.36 25.21 25.36 0.0M
2024-05-10 25.58 25.58 25.10 25.12 0.0M
2024-05-09 25.43 25.54 25.38 25.49 0.1M
2024-05-08 25.16 25.33 25.06 25.33 0.0M
2024-05-07 25.27 25.28 25.13 25.20 0.0M
2024-05-06 24.66 25.20 24.57 25.16 0.0M
2024-05-03 24.55 24.80 24.55 24.69 0.0M
2024-05-02 24.58 24.68 24.52 24.52 0.0M
2024-04-30 24.77 24.77 24.46 24.49 0.0M
2024-04-29 24.56 24.76 24.38 24.76 0.0M
2024-04-26 24.43 24.53 24.41 24.47 0.0M
2024-04-25 24.34 24.34 24.14 24.16 0.0M
2024-04-24 24.49 24.49 24.24 24.24 0.0M
2024-04-23 24.45 24.65 24.23 24.54 0.0M
2024-04-22 24.23 24.35 24.08 24.35 0.0M
2024-04-19 23.94 24.07 23.79 24.01 0.0M
2024-04-18 24.02 24.08 23.74 24.08 0.0M
2024-04-17 23.58 23.96 23.52 23.76 0.0M
2024-04-16 23.88 23.90 23.39 23.40 0.0M
2024-04-15 24.47 24.47 24.20 24.22 0.0M
2024-04-12 24.62 24.68 24.27 24.27 0.0M
2024-04-11 24.61 24.61 24.47 24.47 0.0M
2024-04-10 24.56 24.85 24.56 24.64 0.0M
2024-04-09 24.65 24.80 24.35 24.36 0.0M
2024-04-08 24.42 24.63 24.39 24.60 0.0M
2024-04-05 24.19 24.34 24.05 24.34 0.0M
2024-04-04 24.09 24.38 24.09 24.38 0.0M
2024-04-03 24.07 24.07 23.87 24.00 0.0M
2024-04-02 23.92 24.17 23.92 23.99 0.0M
2024-03-28 23.54 23.87 23.54 23.87 0.0M
2024-03-27 23.40 23.48 23.39 23.48 0.0M
2024-03-26 23.19 23.52 23.12 23.43 0.0M
2024-03-25 23.38 23.38 23.13 23.13 0.0M
2024-03-22 23.51 23.67 23.36 23.36 0.0M
2024-03-21 23.61 23.75 23.58 23.75 0.0M
2024-03-20 23.33 23.35 23.10 23.32 0.0M
2024-03-19 23.24 23.34 22.91 23.29 0.0M
2024-03-18 23.38 23.38 23.15 23.23 0.1M
2024-03-15 23.72 23.75 23.20 23.27 0.0M
2024-03-14 23.77 23.92 23.76 23.76 0.0M
2024-03-13 23.81 23.92 23.67 23.67 0.0M
2024-03-12 23.48 23.85 23.41 23.85 0.0M
2024-03-11 23.25 23.44 23.25 23.44 0.0M
2024-03-08 23.28 23.37 23.07 23.24 0.0M
2024-03-07 23.25 23.26 23.12 23.25 0.0M
2024-03-06 23.46 23.61 23.44 23.59 0.0M
2024-03-05 23.39 23.48 23.34 23.48 0.0M
2024-03-04 23.93 23.93 23.58 23.61 0.0M
2024-03-01 24.08 24.08 23.65 23.87 0.0M
2024-02-29 23.85 23.90 23.72 23.72 0.0M
2024-02-28 24.02 24.02 23.69 23.74 0.0M
2024-02-27 24.19 24.25 24.05 24.07 0.0M
2024-02-26 24.37 24.37 24.19 24.19 0.0M
2024-02-23 24.12 24.45 24.12 24.20 0.0M
2024-02-22 24.20 24.20 24.04 24.08 0.0M
2024-02-21 23.94 24.11 23.85 23.85 0.0M
2024-02-20 23.66 23.91 23.63 23.89 0.0M
2024-02-19 23.35 23.59 23.35 23.57 0.0M
2024-02-16 23.34 23.58 23.34 23.41 0.0M
2024-02-15 23.25 23.30 23.09 23.19 0.0M
2024-02-14 22.81 23.24 22.81 23.18 0.0M
2024-02-13 23.21 23.21 22.82 22.82 0.0M
2024-02-12 23.12 23.22 22.90 23.22 0.0M
2024-02-09 23.08 23.08 22.99 23.00 0.0M
2024-02-08 23.25 23.25 22.97 23.03 0.0M
2024-02-07 23.16 23.25 23.10 23.18 0.0M
2024-02-06 23.19 23.30 23.17 23.17 0.0M
2024-02-05 23.59 23.59 23.15 23.23 0.0M
2024-02-02 23.25 23.59 23.25 23.42 0.0M
2024-02-01 22.64 23.19 22.51 23.19 0.0M
2024-01-31 22.40 22.78 22.40 22.76 0.0M
2024-01-30 22.06 22.38 22.06 22.34 0.0M
2024-01-29 22.10 22.10 22.01 22.03 0.0M
2024-01-26 22.02 22.23 21.98 22.10 0.0M
2024-01-25 22.04 22.15 22.00 22.14 0.0M
2024-01-24 22.01 22.21 22.00 22.07 0.0M
2024-01-23 22.24 22.24 21.82 21.83 0.0M
2024-01-22 22.27 22.28 22.17 22.17 0.0M
2024-01-19 21.92 22.30 21.92 22.21 0.0M
2024-01-18 21.81 21.92 21.74 21.88 0.0M
2024-01-17 21.93 21.93 21.53 21.72 0.0M
2024-01-16 22.05 22.12 22.00 22.07 0.0M
2024-01-15 22.66 22.66 22.14 22.23 0.0M
2024-01-12 22.58 22.60 22.46 22.54 0.0M
2024-01-11 22.80 22.82 22.47 22.47 0.0M
2024-01-10 22.79 23.00 22.73 22.73 0.0M
2024-01-09 22.70 22.90 22.65 22.78 0.0M
2024-01-08 22.63 22.78 22.51 22.75 0.0M
2024-01-05 22.60 22.68 22.26 22.68 0.0M
2024-01-04 22.60 22.68 22.55 22.68 0.0M
2024-01-03 22.51 22.69 22.36 22.69 0.0M
2024-01-02 23.08 23.08 22.58 22.74 0.0M