Amundi Index Solutions - Amundi MSCI Europe Value Factor UCITS ETF-C

CV9
🏛️ france →
373.89
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
2021-12-31 246.24 246.48 246.24 246.48 0.0M
2021-12-30 246.57 247.64 246.28 246.77 0.0M
2021-12-29 247.45 247.48 246.50 246.75 0.0M
2021-12-28 246.10 247.58 246.10 247.58 0.0M
2021-12-27 243.52 245.80 243.52 245.80 0.0M
2021-12-24 244.27 244.60 243.94 244.60 0.0M
2021-12-23 242.97 244.99 242.97 244.83 0.0M
2021-12-22 240.81 241.78 239.79 241.78 0.0M
2021-12-21 238.40 240.76 238.40 240.76 0.0M
2021-12-20 235.37 236.54 235.37 236.33 0.0M
2021-12-17 241.13 241.13 239.62 240.08 0.0M
2021-12-16 240.64 241.95 240.48 241.34 0.0M
2021-12-15 238.49 238.65 237.27 237.57 0.0M
2021-12-14 239.80 239.80 238.11 238.25 0.0M
2021-12-13 240.21 241.23 238.13 238.13 0.0M
2021-12-10 239.22 240.52 239.22 239.62 0.0M
2021-12-09 240.67 240.67 239.44 239.84 0.0M
2021-12-08 241.80 242.10 240.55 240.67 0.0M
2021-12-07 240.22 242.19 240.22 242.13 0.0M
2021-12-06 235.62 238.20 235.31 238.20 0.0M
2021-12-03 236.70 236.70 233.11 234.04 0.0M
2021-12-02 234.07 234.90 233.67 234.90 0.0M
2021-12-01 233.84 236.83 233.84 236.38 0.0M
2021-11-30 230.80 232.99 230.80 231.60 0.0M
2021-11-29 235.14 235.14 233.55 233.89 0.0M
2021-11-26 234.95 236.40 232.19 232.30 0.0M
2021-11-25 243.56 243.85 243.49 243.85 0.0M
2021-11-24 243.24 243.67 242.35 243.29 0.0M
2021-11-23 242.30 244.15 241.60 242.69 0.0M
2021-11-22 242.85 243.19 241.69 243.19 0.0M
2021-11-19 245.14 245.14 241.20 241.93 0.0M
2021-11-18 244.91 245.78 243.62 243.97 0.0M
2021-11-17 246.00 246.19 245.48 245.93 0.0M
2021-11-16 246.12 246.38 245.62 245.79 0.0M
2021-11-15 244.20 245.47 244.20 245.47 0.0M
2021-11-12 244.60 244.60 244.11 244.46 0.0M
2021-11-11 244.03 244.54 244.03 244.54 0.0M
2021-11-10 242.96 244.00 242.96 244.00 0.0M
2021-11-09 242.38 243.47 242.09 242.09 0.0M
2021-11-08 243.13 243.79 242.75 243.03 0.0M
2021-11-05 242.04 244.25 242.04 243.44 0.0M
2021-11-04 244.00 244.25 242.48 242.48 0.0M
2021-11-03 242.06 242.97 241.80 242.97 0.0M
2021-11-02 241.92 242.46 241.51 242.32 0.0M
2021-11-01 241.64 243.21 241.64 243.14 0.0M
2021-10-29 239.76 240.86 239.62 240.81 0.0M
2021-10-28 241.10 241.18 240.37 240.97 0.0M
2021-10-27 242.08 242.08 240.79 241.43 0.0M
2021-10-26 241.22 242.35 240.69 242.35 0.0M
2021-10-25 240.12 240.72 240.12 240.60 0.0M
2021-10-22 238.99 240.60 238.99 239.90 0.0M
2021-10-21 239.44 239.80 239.22 239.22 0.0M
2021-10-20 239.62 240.67 239.50 240.67 0.0M
2021-10-19 239.05 240.07 239.05 239.98 0.0M
2021-10-18 240.06 240.06 238.49 238.82 0.0M
2021-10-15 239.56 241.66 239.18 240.32 0.0M
2021-10-14 237.73 238.90 237.68 238.54 0.0M
2021-10-13 235.45 236.01 235.39 236.01 0.0M
2021-10-12 233.91 236.40 233.91 236.40 0.0M
2021-10-11 236.24 236.87 236.08 236.87 0.0M
2021-10-08 236.16 236.30 235.47 236.04 0.0M
2021-10-07 234.42 235.91 233.58 235.66 0.0M
2021-10-06 232.75 232.75 230.20 231.89 0.0M
2021-10-05 232.02 234.70 232.02 234.70 0.0M
2021-10-04 230.60 232.44 230.60 231.58 0.0M
2021-10-01 228.47 232.02 228.47 231.43 0.0M
2021-09-30 234.31 234.31 232.13 232.30 0.0M
2021-09-29 231.54 233.20 231.54 233.04 0.0M
2021-09-28 234.41 234.41 231.30 231.30 0.0M
2021-09-27 233.63 234.50 233.63 234.33 0.0M
2021-09-24 231.74 232.32 231.60 231.60 0.1M
2021-09-23 232.66 233.23 232.20 232.92 0.0M
2021-09-22 228.86 231.01 228.86 230.96 0.0M
2021-09-21 227.20 228.62 226.84 227.90 0.0M
2021-09-20 226.75 226.75 224.45 225.74 0.0M
2021-09-17 234.50 234.50 230.70 231.05 0.0M
2021-09-16 233.66 234.23 233.02 233.39 0.0M
2021-09-15 233.67 233.85 232.73 232.90 0.0M
2021-09-14 234.58 235.00 233.56 233.86 0.0M
2021-09-13 233.62 235.14 233.62 234.65 0.0M
2021-09-10 233.94 234.45 232.33 232.56 0.0M
2021-09-09 232.29 234.46 232.29 233.86 0.0M
2021-09-08 234.84 234.84 233.70 234.42 0.0M
2021-09-07 237.66 237.66 236.73 236.86 0.0M
2021-09-06 237.00 238.29 237.00 237.94 0.0M
2021-09-03 238.05 238.10 236.76 236.83 0.0M
2021-09-02 237.40 238.07 237.40 238.07 0.0M
2021-09-01 238.06 239.30 237.31 237.50 0.0M
2021-08-31 237.84 237.84 236.45 236.73 0.0M
2021-08-30 238.15 238.15 237.63 238.00 0.0M
2021-08-27 236.38 238.09 236.38 238.07 0.0M
2021-08-26 236.87 237.45 236.87 237.19 0.0M
2021-08-25 238.00 238.05 237.70 238.01 0.0M
2021-08-24 238.25 238.25 237.40 238.00 0.0M
2021-08-23 237.93 237.93 236.81 237.38 0.0M
2021-08-20 235.50 236.22 234.55 236.22 0.0M
2021-08-19 235.85 236.69 235.11 235.62 0.0M
2021-08-18 239.33 239.69 238.41 239.66 0.0M
2021-08-17 238.59 239.61 238.15 239.23 0.0M
2021-08-16 239.13 239.72 239.13 239.42 0.0M
2021-08-13 240.40 241.18 240.40 241.04 0.0M
2021-08-12 240.62 241.16 240.61 240.61 0.0M
2021-08-11 239.36 240.21 239.36 240.21 0.0M
2021-08-10 237.75 238.44 237.38 238.44 0.0M
2021-08-09 237.29 237.71 237.12 237.71 0.0M
2021-08-06 235.76 237.65 235.76 237.47 0.0M
2021-08-05 235.19 236.12 235.19 235.94 0.0M
2021-08-04 235.67 235.77 235.48 235.48 0.0M
2021-08-03 233.97 235.37 233.46 234.78 0.0M
2021-08-02 234.25 234.49 233.52 233.52 0.0M
2021-07-30 233.26 234.00 232.62 232.72 0.0M
2021-07-29 234.32 235.00 234.32 234.81 0.0M
2021-07-28 232.85 233.24 232.85 233.22 0.0M
2021-07-27 232.60 232.60 231.73 232.33 0.0M
2021-07-26 231.10 233.70 231.10 233.50 0.1M
2021-07-23 231.45 232.36 231.27 232.31 0.0M
2021-07-22 230.79 231.40 230.00 230.00 0.0M
2021-07-21 226.27 229.55 226.27 229.44 0.0M
2021-07-20 225.28 225.28 222.56 224.94 0.0M
2021-07-19 227.84 227.84 223.00 223.51 0.0M
2021-07-16 231.51 231.62 229.91 230.32 0.0M
2021-07-15 232.85 232.85 231.02 231.60 0.0M
2021-07-14 233.60 234.35 233.53 233.53 0.1M
2021-07-13 234.53 234.69 233.65 234.11 0.0M
2021-07-12 233.63 234.49 231.95 234.49 0.1M
2021-07-09 230.30 233.35 230.30 233.35 0.0M
2021-07-08 231.25 231.25 228.07 229.49 0.0M
2021-07-07 233.45 233.74 232.81 233.43 0.0M
2021-07-06 234.74 234.80 232.19 232.19 0.0M
2021-07-05 233.89 235.16 233.75 235.16 0.0M
2021-07-02 234.06 234.53 233.74 233.74 0.0M
2021-07-01 233.38 234.12 233.38 233.86 0.0M
2021-06-30 233.20 233.20 230.49 231.40 0.0M
2021-06-29 233.18 233.79 233.18 233.53 0.0M
2021-06-28 234.73 234.73 232.70 232.70 0.0M
2021-06-25 235.17 235.35 234.63 235.34 0.0M
2021-06-24 234.30 235.09 234.22 235.09 0.0M
2021-06-23 234.99 234.99 233.24 233.24 0.0M
2021-06-22 234.65 234.81 233.90 234.65 0.0M
2021-06-21 230.20 234.29 229.72 234.29 0.0M
2021-06-18 236.50 236.50 232.03 232.03 0.0M
2021-06-17 237.32 238.22 237.32 237.40 0.0M
2021-06-16 238.68 238.68 237.58 237.66 0.0M
2021-06-15 237.78 237.81 237.19 237.70 0.0M
2021-06-14 237.97 238.05 237.31 237.38 0.0M
2021-06-11 235.15 236.95 235.15 236.95 0.0M
2021-06-10 235.30 236.09 234.74 235.30 0.0M
2021-06-09 235.60 235.60 234.42 235.00 0.0M
2021-06-08 236.07 236.38 235.34 235.51 0.0M
2021-06-07 235.11 236.21 235.11 236.03 0.0M
2021-06-04 235.35 235.50 234.85 235.22 0.0M
2021-06-03 235.11 235.43 233.92 235.24 0.0M
2021-06-02 234.68 235.26 234.50 235.26 0.0M
2021-06-01 232.94 234.67 232.94 234.08 0.0M
2021-05-31 232.81 232.88 231.67 231.67 0.0M
2021-05-28 232.84 233.82 232.84 233.11 0.0M
2021-05-27 231.02 233.27 231.02 232.60 0.0M
2021-05-26 231.95 231.95 230.56 231.46 0.0M
2021-05-25 233.00 233.00 231.59 231.59 0.0M
2021-05-24 233.08 233.08 232.34 232.90 0.0M
2021-05-21 231.29 232.66 231.29 232.57 0.0M
2021-05-20 230.51 231.29 228.46 231.29 0.0M
2021-05-19 230.23 231.25 227.32 229.20 0.0M
2021-05-18 235.06 235.06 233.16 233.30 0.0M
2021-05-17 233.28 233.76 232.15 233.44 0.0M
2021-05-14 231.53 233.53 231.21 233.53 0.0M
2021-05-13 226.25 230.48 226.25 230.48 0.0M
2021-05-12 229.81 232.12 229.81 231.58 0.0M
2021-05-11 231.89 231.89 228.55 229.53 0.0M
2021-05-10 233.74 234.15 233.02 234.15 0.0M
2021-05-07 232.02 232.70 231.90 232.44 0.0M
2021-05-06 231.07 231.42 230.14 231.17 0.0M
2021-05-05 227.76 230.10 227.76 230.10 0.0M
2021-05-04 228.71 229.16 225.87 225.87 0.0M
2021-05-03 226.82 228.52 226.07 228.52 0.0M
2021-04-30 227.10 227.10 226.44 226.44 0.0M
2021-04-29 228.69 228.69 226.84 227.10 0.0M
2021-04-28 227.46 227.71 226.97 227.46 0.0M
2021-04-27 226.98 226.98 225.92 226.66 0.0M
2021-04-26 225.33 227.18 225.33 226.95 0.0M
2021-04-23 225.45 225.89 225.00 225.56 0.0M
2021-04-22 225.70 225.95 225.19 225.89 0.0M
2021-04-21 225.49 225.61 224.46 225.39 0.0M
2021-04-20 229.20 229.20 224.62 224.62 0.0M
2021-04-19 229.85 230.25 229.20 230.00 0.0M
2021-04-16 227.42 229.80 227.42 229.80 0.0M
2021-04-15 227.23 227.34 227.08 227.24 0.0M
2021-04-14 226.00 226.49 225.34 226.49 0.0M
2021-04-13 227.13 227.13 225.50 226.29 0.1M
2021-04-12 226.32 227.14 226.32 226.88 0.0M
2021-04-09 227.73 227.73 227.06 227.12 0.0M
2021-04-08 228.73 228.73 227.02 227.95 0.1M
2021-04-07 227.31 228.41 227.31 227.77 0.0M
2021-04-06 229.79 229.79 227.37 227.37 0.0M
2021-04-01 225.62 226.24 225.62 226.00 0.2M
2021-03-31 226.87 226.87 225.41 225.53 0.2M
2021-03-30 226.32 226.87 225.83 226.73 0.0M
2021-03-29 224.40 224.95 224.00 224.69 0.0M
2021-03-26 223.92 224.66 223.61 224.30 0.1M
2021-03-25 221.19 222.49 221.19 222.49 0.0M
2021-03-24 219.77 222.45 219.77 222.45 0.1M
2021-03-23 220.92 221.89 220.92 221.85 0.0M
2021-03-22 220.85 222.34 220.85 222.34 0.0M
2021-03-19 223.40 224.32 222.18 223.06 0.0M
2021-03-18 224.65 225.65 224.60 225.27 0.2M
2021-03-17 223.57 223.65 223.27 223.36 0.0M
2021-03-16 222.88 223.65 222.88 223.32 0.0M
2021-03-15 224.02 224.02 221.66 222.00 0.1M
2021-03-12 221.54 223.10 221.54 223.10 0.1M
2021-03-11 223.12 223.32 221.50 222.46 0.0M
2021-03-10 220.49 222.36 220.49 222.36 0.0M
2021-03-09 221.23 222.38 221.00 221.20 0.1M
2021-03-08 218.32 221.50 218.00 221.17 0.1M
2021-03-05 215.61 217.85 215.61 216.43 0.1M
2021-03-04 215.66 216.87 214.99 216.87 0.1M
2021-03-03 215.86 216.47 215.86 216.08 0.0M
2021-03-02 213.07 215.07 213.07 214.47 0.0M
2021-03-01 212.81 213.74 212.64 213.50 0.0M
2021-02-26 211.15 213.02 209.24 209.24 0.0M
2021-02-25 215.39 215.39 213.92 213.92 0.0M
2021-02-24 212.69 214.41 212.65 214.41 0.0M
2021-02-23 212.88 212.88 210.30 212.38 0.0M
2021-02-22 210.53 212.39 210.43 212.17 0.0M
2021-02-19 210.21 212.36 210.21 212.03 0.0M
2021-02-18 212.50 212.79 210.13 210.44 0.0M
2021-02-17 212.74 213.27 212.21 212.21 0.0M
2021-02-16 213.97 213.97 213.14 213.14 0.0M
2021-02-15 210.91 213.29 210.91 213.29 0.0M
2021-02-12 207.23 209.14 206.74 209.14 0.0M
2021-02-11 208.53 208.53 207.83 208.12 0.0M
2021-02-10 208.80 209.09 208.32 208.32 0.0M
2021-02-09 207.99 208.26 207.90 207.93 0.0M
2021-02-08 208.88 209.60 208.69 208.69 0.0M
2021-02-05 207.69 209.05 207.69 208.09 0.0M
2021-02-04 206.66 207.75 206.66 207.75 0.0M
2021-02-03 207.68 207.68 206.00 206.32 0.0M
2021-02-02 203.63 204.90 203.63 204.90 0.1M
2021-02-01 202.04 202.93 202.04 202.48 0.0M
2021-01-29 201.74 202.85 201.32 201.32 0.0M
2021-01-28 202.34 204.93 202.25 204.93 0.0M
2021-01-27 205.93 207.14 204.40 204.72 0.0M
2021-01-26 205.38 207.82 205.38 207.08 0.0M
2021-01-25 209.51 209.51 205.32 205.66 0.0M
2021-01-22 208.61 208.61 206.97 208.34 0.0M
2021-01-21 212.03 212.25 209.99 210.02 0.0M
2021-01-20 210.06 210.92 210.06 210.92 0.0M
2021-01-19 211.21 211.21 209.51 209.69 0.0M
2021-01-18 209.19 210.26 209.19 210.26 0.0M
2021-01-15 211.43 211.90 209.89 210.43 0.0M
2021-01-14 210.86 212.42 210.86 212.42 0.0M
2021-01-13 210.58 211.60 210.51 210.51 0.0M
2021-01-12 210.97 210.97 209.91 210.38 0.1M
2021-01-11 210.40 210.75 209.35 209.83 0.0M
2021-01-08 212.42 212.42 211.48 211.55 0.0M
2021-01-07 211.04 211.48 211.01 211.28 0.0M
2021-01-06 205.74 210.11 205.69 210.11 0.0M
2021-01-05 203.08 203.89 202.24 203.89 0.0M
2021-01-04 205.08 205.25 203.49 203.49 0.0M