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
2023-12-29 280.60 281.13 280.47 280.47 0.0M
2023-12-28 281.80 281.80 280.20 280.20 0.0M
2023-12-27 281.53 281.53 280.81 281.06 0.0M
2023-12-22 280.08 280.99 280.08 280.99 0.0M
2023-12-21 279.43 279.75 279.03 279.71 0.0M
2023-12-20 281.39 281.39 280.00 280.60 0.0M
2023-12-19 278.84 279.70 278.84 279.70 0.0M
2023-12-18 278.40 280.00 278.40 278.73 0.0M
2023-12-15 280.85 281.50 279.48 279.48 0.0M
2023-12-14 280.53 280.85 278.35 279.90 0.0M
2023-12-13 277.45 278.14 277.20 277.20 0.0M
2023-12-12 279.33 279.52 277.56 277.56 0.0M
2023-12-11 278.33 279.00 278.33 278.70 0.0M
2023-12-08 276.74 278.54 276.74 278.52 0.0M
2023-12-07 276.96 276.96 276.71 276.71 0.0M
2023-12-06 276.32 277.36 276.32 276.98 0.0M
2023-12-05 274.67 275.95 274.67 275.95 0.0M
2023-12-04 274.13 274.78 274.00 274.78 0.0M
2023-12-01 272.85 275.06 272.85 275.06 0.0M
2023-11-30 271.27 271.72 271.27 271.72 0.0M
2023-11-29 269.36 270.44 269.36 270.02 0.0M
2023-11-28 268.76 269.35 268.76 269.35 0.0M
2023-11-27 269.82 269.99 269.23 269.23 0.0M
2023-11-24 268.94 270.39 268.94 270.39 0.0M
2023-11-23 268.34 269.10 268.32 268.98 0.0M
2023-11-22 268.73 268.73 267.43 267.80 0.0M
2023-11-21 268.35 268.35 267.52 267.89 0.0M
2023-11-20 268.79 268.79 268.70 268.70 0.0M
2023-11-17 266.54 268.20 266.54 268.20 0.0M
2023-11-16 267.03 267.10 265.39 265.39 0.0M
2023-11-15 267.29 267.59 267.00 267.00 0.0M
2023-11-14 264.10 266.30 263.92 266.10 0.0M
2023-11-13 262.15 263.84 262.15 263.84 0.0M
2023-11-10 262.43 262.43 261.29 261.29 0.0M
2023-11-09 261.27 263.02 261.27 263.02 0.0M
2023-11-08 259.63 261.67 259.63 261.19 0.0M
2023-11-07 262.06 262.34 261.26 261.26 0.0M
2023-11-06 263.57 263.57 262.75 262.78 0.0M
2023-11-03 264.27 264.27 263.14 263.14 0.0M
2023-11-02 261.43 261.43 261.13 263.05 0.0M
2023-11-01 259.31 259.86 259.31 259.86 0.0M
2023-10-31 257.45 258.12 257.45 258.12 0.0M
2023-10-30 257.25 257.25 257.25 257.48 0.0M
2023-10-27 258.83 259.17 256.33 256.33 0.0M
2023-10-26 258.14 259.28 257.30 259.28 0.0M
2023-10-25 259.54 260.26 259.22 260.26 0.0M
2023-10-24 258.71 259.75 258.71 259.49 0.0M
2023-10-23 259.57 259.57 257.77 258.97 0.0M
2023-10-20 261.44 261.44 259.88 259.88 0.0M
2023-10-19 265.19 265.19 263.40 263.67 0.0M
2023-10-18 269.06 269.06 267.12 267.12 0.0M
2023-10-17 268.67 269.30 268.27 269.30 0.0M
2023-10-16 269.53 269.53 269.50 269.50 0.0M
2023-10-13 270.22 270.22 268.18 268.18 0.0M
2023-10-12 271.16 271.40 270.18 270.18 0.0M
2023-10-11 269.28 271.13 269.28 270.20 0.0M
2023-10-10 267.18 269.43 267.18 269.43 0.0M
2023-10-09 264.66 265.65 264.53 264.84 0.0M
2023-10-06 263.05 264.67 262.26 264.57 0.0M
2023-10-05 261.86 262.72 261.00 262.40 0.0M
2023-10-04 261.44 262.28 261.00 261.47 0.0M
2023-10-03 265.16 265.16 262.67 262.67 0.0M
2023-10-02 269.38 269.43 265.44 266.15 0.0M
2023-09-29 269.44 271.18 269.18 269.18 0.0M
2023-09-28 268.32 268.94 268.32 268.94 0.0M
2023-09-27 267.59 268.30 267.50 267.64 0.0M
2023-09-26 268.37 268.37 268.20 268.20 0.0M
2023-09-25 269.61 269.61 268.20 269.08 0.0M
2023-09-22 270.04 270.54 270.04 270.54 0.0M
2023-09-21 273.29 273.29 271.77 271.79 0.0M
2023-09-20 272.92 274.40 272.92 274.40 0.0M
2023-09-19 270.82 272.09 270.82 272.09 0.0M
2023-09-18 273.10 273.10 270.80 270.80 0.0M
2023-09-15 274.43 274.85 273.39 273.39 0.0M
2023-09-14 267.73 272.21 267.73 272.21 0.0M
2023-09-13 267.30 267.81 266.80 267.81 0.0M
2023-09-12 267.79 268.12 267.79 267.98 0.0M
2023-09-11 266.88 268.00 266.88 267.55 0.0M
2023-09-08 265.27 265.47 263.05 265.47 0.0M
2023-09-07 263.90 264.84 263.90 264.84 0.0M
2023-09-06 264.92 264.92 264.01 264.67 0.0M
2023-09-05 264.71 266.38 264.71 266.04 0.0M
2023-09-04 268.27 268.27 268.27 266.37 0.0M
2023-09-01 266.98 267.92 266.60 266.60 0.0M
2023-08-31 267.07 267.20 266.51 266.51 0.0M
2023-08-30 267.34 267.52 266.27 266.27 0.0M
2023-08-29 265.80 266.75 265.80 266.75 0.0M
2023-08-28 264.04 265.42 264.04 265.42 0.0M
2023-08-25 262.25 262.46 262.25 262.45 0.0M
2023-08-24 264.61 264.61 261.99 261.99 0.0M
2023-08-23 263.26 263.26 262.21 262.71 0.0M
2023-08-22 261.88 262.79 261.88 262.79 0.0M
2023-08-21 261.19 261.75 260.65 261.16 0.0M
2023-08-18 260.77 260.77 259.98 260.70 0.0M
2023-08-17 262.28 262.75 262.02 262.02 0.0M
2023-08-16 262.41 262.91 262.41 262.91 0.0M
2023-08-15 265.74 265.74 265.74 262.85 0.0M
2023-08-14 265.27 265.65 265.27 265.60 0.0M
2023-08-11 266.61 266.61 265.37 265.37 0.0M
2023-08-10 266.90 268.42 266.70 267.84 0.0M
2023-08-09 266.43 266.43 265.59 265.59 0.0M
2023-08-08 264.00 264.00 263.36 263.36 0.0M
2023-08-07 264.45 265.79 263.67 265.79 0.0M
2023-08-04 264.02 265.70 263.72 265.33 0.0M
2023-08-03 263.35 264.10 261.90 264.10 0.0M
2023-08-02 265.21 265.21 265.00 265.00 0.0M
2023-08-01 271.37 271.37 268.55 268.55 0.0M
2023-07-31 271.57 271.85 271.15 271.52 0.0M
2023-07-28 271.27 271.50 271.23 271.35 0.0M
2023-07-27 270.46 272.46 270.46 271.90 0.0M
2023-07-26 270.57 270.57 268.60 270.00 0.0M
2023-07-25 269.77 270.80 269.70 270.80 0.0M
2023-07-24 267.60 269.41 267.60 269.41 0.0M
2023-07-21 268.08 268.35 267.71 268.29 0.0M
2023-07-20 265.58 267.53 265.58 267.41 0.0M
2023-07-19 264.44 265.40 263.75 264.50 0.0M
2023-07-18 261.30 263.80 261.30 263.80 0.0M
2023-07-17 261.20 261.47 261.20 261.47 0.0M
2023-07-14 263.36 263.61 261.89 261.91 0.0M
2023-07-13 262.40 264.00 262.40 263.87 0.0M
2023-07-12 259.60 262.58 259.60 262.58 0.0M
2023-07-11 256.90 258.79 256.58 258.79 0.0M
2023-07-10 255.88 257.38 255.88 256.60 0.0M
2023-07-07 255.45 256.92 255.39 256.54 0.0M
2023-07-06 259.83 259.83 255.23 255.90 0.0M
2023-07-05 262.45 262.45 261.93 261.93 0.0M
2023-07-04 264.40 265.00 264.28 264.14 0.0M
2023-07-03 263.82 264.97 263.82 264.30 0.0M
2023-06-30 261.35 263.12 261.35 262.90 0.0M
2023-06-29 260.18 260.18 260.01 260.01 0.0M
2023-06-28 259.92 259.92 259.00 259.73 0.0M
2023-06-27 259.80 259.80 258.23 258.64 0.0M
2023-06-26 258.10 258.31 256.24 258.11 0.0M
2023-06-23 257.83 259.06 257.83 257.94 0.0M
2023-06-22 258.65 258.79 258.50 258.79 0.0M
2023-06-21 261.00 261.60 260.90 261.36 0.0M
2023-06-20 262.31 262.39 261.74 261.74 0.0M
2023-06-19 264.19 264.60 263.24 263.24 0.0M
2023-06-16 264.48 265.30 264.48 265.30 0.0M
2023-06-15 263.35 263.91 262.51 263.91 0.0M
2023-06-14 262.60 262.60 262.60 264.52 0.0M
2023-06-13 262.05 262.93 261.25 262.85 0.0M
2023-06-12 262.90 262.90 261.22 261.22 0.0M
2023-06-09 262.75 262.75 262.75 261.87 0.0M
2023-06-08 262.80 263.25 262.28 262.45 0.0M
2023-06-07 261.57 261.70 261.57 261.70 0.0M
2023-06-06 260.57 260.97 260.47 261.67 0.0M
2023-06-05 262.05 262.05 260.87 260.87 0.0M
2023-06-02 258.61 260.50 258.61 261.68 0.0M
2023-06-01 255.96 257.72 255.96 257.19 0.0M
2023-05-31 256.20 256.20 254.81 254.81 0.0M
2023-05-30 260.15 261.28 258.05 258.05 0.0M
2023-05-29 262.00 262.00 262.00 260.68 0.0M
2023-05-26 259.85 261.00 258.10 261.00 0.0M
2023-05-25 260.24 260.24 258.41 258.41 0.0M
2023-05-24 263.50 263.50 261.00 261.00 0.0M
2023-05-23 264.30 265.60 264.30 265.38 0.0M
2023-05-22 264.95 266.00 264.83 265.09 0.0M
2023-05-19 264.34 265.07 264.17 265.07 0.0M
2023-05-18 263.79 264.90 263.79 263.90 0.0M
2023-05-17 261.75 263.01 261.75 262.50 0.0M
2023-05-16 263.50 264.29 262.86 262.86 0.0M
2023-05-15 264.10 264.35 263.84 264.35 0.0M
2023-05-12 263.05 263.90 263.05 263.30 0.0M
2023-05-11 263.81 263.81 262.03 262.03 0.0M
2023-05-10 265.21 265.21 262.80 262.81 0.0M
2023-05-09 263.84 264.55 263.84 264.55 0.0M
2023-05-08 264.11 265.31 264.11 265.31 0.0M
2023-05-05 261.23 264.06 261.23 264.06 0.0M
2023-05-04 260.80 261.15 259.39 259.39 0.0M
2023-05-03 261.73 261.73 260.57 260.80 0.0M
2023-05-02 265.53 265.90 260.44 260.44 0.0M
2023-04-28 264.60 265.41 264.60 265.41 0.0M
2023-04-27 262.91 263.97 262.91 263.97 0.0M
2023-04-26 263.34 263.89 263.34 263.45 0.0M
2023-04-25 263.52 263.75 263.14 263.75 0.0M
2023-04-24 263.56 264.88 263.56 264.88 0.0M
2023-04-21 264.37 264.60 264.37 264.60 0.0M
2023-04-20 265.68 265.68 264.12 264.72 0.0M
2023-04-19 265.32 265.98 264.70 265.98 0.0M
2023-04-18 265.16 266.39 265.16 265.18 0.0M
2023-04-17 265.40 265.40 264.40 264.69 0.0M
2023-04-14 263.23 265.10 263.23 264.61 0.0M
2023-04-13 262.92 262.99 261.95 262.99 0.0M
2023-04-12 262.54 263.40 262.20 262.75 0.0M
2023-04-11 263.34 263.34 261.31 261.78 0.0M
2023-04-06 258.59 260.47 258.59 259.96 0.0M
2023-04-05 258.43 258.43 257.75 257.75 0.0M
2023-04-04 259.77 260.87 258.00 258.00 0.0M
2023-04-03 258.88 259.67 258.27 258.27 0.0M
2023-03-31 256.31 257.67 256.31 257.46 0.0M
2023-03-30 254.70 256.17 254.70 256.17 0.0M
2023-03-29 251.54 253.25 251.54 253.25 0.0M
2023-03-28 251.70 251.70 249.90 250.46 0.0M
2023-03-27 250.70 250.70 249.16 249.16 0.0M
2023-03-24 248.33 248.33 246.20 246.40 0.0M
2023-03-23 251.00 251.00 250.13 250.13 0.0M
2023-03-22 252.10 253.65 252.10 252.34 0.0M
2023-03-21 250.28 252.70 250.28 252.49 0.0M
2023-03-20 241.96 248.68 239.05 247.81 0.0M
2023-03-17 250.75 251.91 243.93 244.60 0.0M
2023-03-16 250.79 250.79 245.03 248.11 0.0M
2023-03-15 255.29 255.29 246.14 246.14 0.0M
2023-03-14 252.35 256.81 252.10 256.19 0.0M
2023-03-13 259.12 259.12 252.52 252.52 0.0M
2023-03-10 259.76 261.10 259.65 261.10 0.0M
2023-03-09 265.87 265.87 264.28 264.83 0.0M
2023-03-08 265.31 266.69 265.31 266.47 0.0M
2023-03-07 267.81 268.25 265.85 265.85 0.0M
2023-03-06 268.50 268.50 267.15 268.17 0.0M
2023-03-03 266.52 267.82 266.52 267.82 0.0M
2023-03-02 263.37 265.36 263.37 265.36 0.0M
2023-03-01 266.29 266.64 263.94 263.94 0.0M
2023-02-28 264.98 266.96 264.98 265.86 0.0M
2023-02-27 264.77 266.54 264.77 265.99 0.0M
2023-02-24 266.15 266.15 262.84 262.84 0.0M
2023-02-23 264.60 266.55 264.60 265.18 0.0M
2023-02-22 264.85 264.85 263.21 264.57 0.0M
2023-02-21 266.05 266.77 265.88 266.02 0.0M
2023-02-20 266.80 267.05 266.61 266.68 0.0M
2023-02-17 264.40 266.49 264.40 265.92 0.0M
2023-02-16 266.80 266.80 266.22 266.29 0.0M
2023-02-15 263.84 265.08 263.84 265.08 0.0M
2023-02-14 264.66 265.70 264.66 264.80 0.0M
2023-02-13 262.90 264.04 262.90 264.04 0.0M
2023-02-10 262.73 262.75 262.34 262.75 0.0M
2023-02-09 264.03 264.73 264.00 264.24 0.0M
2023-02-08 262.86 263.53 262.20 262.21 0.0M
2023-02-07 260.09 261.15 260.09 261.15 0.0M
2023-02-06 260.05 260.05 258.72 258.99 0.0M
2023-02-03 259.65 260.58 259.65 260.07 0.0M
2023-02-02 260.08 261.60 259.91 261.60 0.0M
2023-02-01 260.08 260.32 259.19 259.19 0.0M
2023-01-31 260.20 260.20 258.42 259.56 0.0M
2023-01-30 259.58 259.80 258.90 259.80 0.0M
2023-01-27 259.83 260.69 259.35 260.47 0.0M
2023-01-26 259.60 259.90 259.50 259.50 0.0M
2023-01-25 258.68 258.68 257.46 258.32 0.0M
2023-01-24 259.59 259.59 257.84 258.52 0.0M
2023-01-23 259.30 259.30 258.16 258.98 0.0M
2023-01-20 258.07 258.30 257.75 258.01 0.0M
2023-01-19 258.66 258.66 255.60 256.79 0.0M
2023-01-18 259.93 260.80 259.76 260.44 0.0M
2023-01-17 259.29 260.00 258.41 259.21 0.0M
2023-01-16 259.34 259.34 258.99 259.30 0.0M
2023-01-13 257.89 259.19 257.58 258.39 0.0M
2023-01-12 256.60 257.99 256.60 257.99 0.0M
2023-01-11 254.91 256.09 254.91 255.43 0.0M
2023-01-10 254.75 254.86 254.12 254.33 0.0M
2023-01-09 255.77 256.46 255.26 255.94 0.0M
2023-01-06 252.23 254.92 252.23 254.92 0.0M
2023-01-05 251.01 252.41 251.01 251.96 0.0M
2023-01-04 250.11 251.92 250.00 251.92 0.0M
2023-01-03 247.66 250.49 247.66 249.05 0.0M
2023-01-02 245.51 247.69 245.51 247.69 0.0M