Amundi MSCI Europe II UCITS ETF Acc

MEU
🏛️ france →
207.18
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
2024-12-31 183.56 185.06 183.56 184.54 0.0M
2024-12-30 184.07 184.55 183.13 183.66 0.0M
2024-12-27 183.30 184.81 183.30 184.81 0.0M
2024-12-24 183.90 184.40 181.53 181.53 0.0M
2024-12-23 182.66 183.70 182.66 183.56 0.0M
2024-12-20 183.32 183.32 181.14 183.13 0.0M
2024-12-19 185.14 185.45 184.13 184.52 0.0M
2024-12-18 187.39 187.78 187.19 187.31 0.0M
2024-12-17 186.88 187.48 186.86 187.33 0.0M
2024-12-16 187.24 188.04 187.24 188.00 0.0M
2024-12-13 188.80 189.14 187.92 188.04 0.0M
2024-12-12 189.72 189.72 188.96 189.07 0.0M
2024-12-11 188.49 189.32 188.43 189.32 0.0M
2024-12-10 189.35 189.67 188.79 188.79 0.0M
2024-12-09 190.55 190.55 189.40 189.82 0.0M
2024-12-06 189.26 189.81 189.26 189.59 0.0M
2024-12-05 188.73 189.22 188.73 189.22 0.0M
2024-12-04 188.31 188.98 188.31 188.61 0.0M
2024-12-03 187.86 188.45 187.63 187.97 0.0M
2024-12-02 185.46 187.27 185.46 187.09 0.0M
2024-11-29 184.57 185.86 184.49 185.86 0.0M
2024-11-28 184.87 185.05 184.54 184.72 0.0M
2024-11-27 184.01 184.01 183.31 184.00 0.0M
2024-11-26 184.38 185.30 184.14 184.37 0.0M
2024-11-25 186.26 186.26 185.07 185.35 0.0M
2024-11-22 184.20 185.52 183.08 185.52 0.0M
2024-11-21 182.48 183.27 182.22 183.27 0.0M
2024-11-20 183.40 183.64 182.39 182.39 0.0M
2024-11-19 183.74 183.74 181.23 182.51 0.0M
2024-11-18 183.28 183.31 182.55 183.31 0.0M
2024-11-15 183.28 184.01 182.93 183.12 0.0M
2024-11-14 182.83 184.58 182.83 184.58 0.0M
2024-11-13 182.28 182.94 181.26 182.70 0.0M
2024-11-12 184.65 184.65 182.62 182.62 0.0M
2024-11-11 186.06 186.65 186.06 186.42 0.0M
2024-11-08 185.69 185.69 184.22 184.26 0.0M
2024-11-07 184.72 186.14 184.69 185.57 0.0M
2024-11-06 187.12 187.74 184.29 184.31 0.0M
2024-11-05 185.37 185.80 184.87 185.32 0.0M
2024-11-04 185.87 186.42 185.20 185.20 0.0M
2024-11-01 184.42 186.20 184.42 186.03 0.0M
2024-10-31 184.99 184.99 183.97 183.97 0.0M
2024-10-30 187.58 187.64 185.77 186.11 0.0M
2024-10-29 190.09 190.17 188.48 188.48 0.0M
2024-10-28 189.48 189.81 188.48 189.61 0.0M
2024-10-25 188.71 189.20 188.35 188.84 0.0M
2024-10-24 189.47 190.10 188.87 188.87 0.0M
2024-10-23 189.33 189.35 188.73 188.73 0.0M
2024-10-22 189.74 189.74 188.44 189.40 0.0M
2024-10-21 191.00 191.00 189.72 189.72 0.0M
2024-10-18 190.56 191.17 190.39 191.02 0.0M
2024-10-17 189.26 191.14 189.16 190.57 0.0M
2024-10-16 188.60 189.28 188.44 188.85 0.0M
2024-10-15 191.51 191.56 189.15 189.15 0.0M
2024-10-14 190.07 190.92 189.84 190.59 0.0M
2024-10-11 188.78 189.96 188.48 189.96 0.0M
2024-10-10 189.37 189.37 188.51 188.92 0.0M
2024-10-09 188.11 189.31 187.96 189.26 0.0M
2024-10-08 187.32 188.29 187.17 187.97 0.0M
2024-10-07 189.17 189.17 188.02 189.10 0.0M
2024-10-04 187.87 188.94 187.87 188.93 0.0M
2024-10-03 189.22 189.27 187.51 187.93 0.0M
2024-10-02 189.97 190.11 189.23 189.65 0.0M
2024-10-01 190.73 191.07 189.11 189.45 0.0M
2024-09-30 191.57 191.64 190.19 190.19 0.0M
2024-09-27 191.53 192.23 191.28 192.17 0.0M
2024-09-26 190.82 191.19 190.71 191.17 0.0M
2024-09-25 188.30 189.23 188.30 188.93 0.0M
2024-09-24 189.41 189.48 188.89 189.13 0.0M
2024-09-23 186.96 187.87 186.83 187.82 0.0M
2024-09-20 189.09 189.09 186.91 186.96 0.0M
2024-09-19 188.99 189.84 188.79 189.71 0.0M
2024-09-18 187.94 188.01 187.05 187.08 0.0M
2024-09-17 188.42 188.75 188.12 188.12 0.0M
2024-09-16 187.18 187.86 187.18 187.50 0.0M
2024-09-13 186.98 187.98 186.98 187.77 0.0M
2024-09-12 186.99 187.07 185.78 186.47 0.0M
2024-09-11 185.32 186.16 184.26 184.97 0.0M
2024-09-10 185.26 186.38 184.66 184.84 0.0M
2024-09-09 185.32 186.15 185.29 186.01 0.0M
2024-09-06 185.84 186.91 184.45 184.45 0.0M
2024-09-05 187.00 187.42 186.25 186.25 0.0M
2024-09-04 187.20 187.39 187.14 187.39 0.0M
2024-09-03 191.40 191.40 189.24 189.24 0.0M
2024-09-02 190.90 191.11 190.25 191.11 0.0M
2024-08-30 191.29 191.88 191.13 191.13 0.0M
2024-08-29 189.79 191.20 189.79 191.20 0.0M
2024-08-28 189.47 189.88 189.20 189.52 0.0M
2024-08-27 189.05 189.23 188.77 188.87 0.0M
2024-08-26 188.60 189.03 188.60 188.70 0.0M
2024-08-23 187.85 188.84 187.77 188.65 0.0M
2024-08-22 187.26 188.33 187.16 187.71 0.0M
2024-08-21 186.44 186.94 186.36 186.87 0.0M
2024-08-20 187.46 187.46 186.30 186.30 0.0M
2024-08-19 185.92 187.34 185.92 187.27 0.0M
2024-08-16 186.02 186.40 185.72 186.01 0.0M
2024-08-15 183.80 185.73 183.80 185.65 0.0M
2024-08-14 183.00 183.25 182.47 183.25 0.0M
2024-08-13 182.09 182.41 181.12 182.41 0.0M
2024-08-12 181.92 181.96 181.02 181.35 0.0M
2024-08-09 180.84 181.81 180.84 181.43 0.0M
2024-08-08 178.88 180.41 178.42 180.41 0.0M
2024-08-07 178.06 180.50 178.06 180.12 0.0M
2024-08-06 178.26 178.35 176.20 177.49 0.0M
2024-08-05 175.16 177.05 174.49 177.05 0.0M
2024-08-02 183.72 183.72 180.84 180.90 0.0M
2024-08-01 187.89 187.89 185.26 185.33 0.0M
2024-07-31 188.51 188.83 187.71 188.10 0.0M
2024-07-30 186.21 187.02 185.97 186.27 0.0M
2024-07-29 187.10 187.20 185.78 185.83 0.0M
2024-07-26 184.90 186.38 184.89 186.33 0.0M
2024-07-25 184.19 184.88 183.20 184.80 0.0M
2024-07-24 185.85 186.48 185.70 186.20 0.0M
2024-07-23 187.18 188.26 186.66 187.32 0.1M
2024-07-22 185.98 187.76 185.98 187.09 0.0M
2024-07-19 185.90 185.90 185.10 185.10 0.0M
2024-07-18 187.73 187.83 186.43 186.43 0.0M
2024-07-17 187.19 187.19 186.98 186.98 0.0M
2024-07-16 187.57 187.83 187.31 187.83 0.0M
2024-07-15 189.28 190.19 188.42 188.42 0.0M
2024-07-12 189.05 190.63 188.85 190.44 0.0M
2024-07-11 188.04 188.93 188.04 188.56 0.0M
2024-07-10 186.23 187.64 186.04 187.62 0.0M
2024-07-09 187.01 187.37 185.63 185.86 0.0M
2024-07-08 187.37 188.47 187.37 187.59 0.0M
2024-07-05 188.54 188.82 187.45 187.67 0.0M
2024-07-04 187.42 188.25 187.42 188.03 0.0M
2024-07-03 186.59 187.29 186.48 186.93 0.0M
2024-07-02 185.75 185.75 184.88 185.63 0.0M
2024-07-01 187.84 187.84 186.46 186.46 0.0M
2024-06-28 186.88 187.00 185.63 185.81 0.0M
2024-06-27 186.92 187.20 186.19 186.19 0.0M
2024-06-26 188.73 189.11 186.69 186.90 0.0M
2024-06-25 187.81 188.08 187.53 187.97 0.0M
2024-06-24 187.11 188.38 187.11 188.38 0.0M
2024-06-21 187.85 187.85 186.55 186.55 0.0M
2024-06-20 186.98 188.39 186.98 188.39 0.0M
2024-06-19 186.96 187.11 186.55 186.64 0.0M
2024-06-18 186.98 186.98 186.02 186.95 0.0M
2024-06-17 186.13 186.13 184.91 185.70 0.0M
2024-06-14 187.82 187.82 185.25 185.46 0.0M
2024-06-13 189.28 189.30 187.26 187.37 0.0M
2024-06-12 188.36 190.08 188.36 189.51 0.0M
2024-06-11 189.92 189.92 187.60 187.77 0.0M
2024-06-10 189.17 189.44 188.56 189.44 0.0M
2024-06-07 190.57 190.57 189.09 189.98 0.0M
2024-06-06 189.98 190.47 189.98 190.47 0.0M
2024-06-05 188.41 189.55 188.30 189.22 0.0M
2024-06-04 187.81 188.00 187.05 187.41 0.0M
2024-06-03 189.46 189.46 188.15 188.25 0.0M
2024-05-31 187.02 187.79 186.80 187.50 0.0M
2024-05-30 185.61 187.03 185.61 187.03 0.0M
2024-05-29 187.57 187.57 185.85 185.85 0.0M
2024-05-28 189.38 189.38 187.45 187.75 0.0M
2024-05-27 188.00 189.03 188.00 189.03 0.0M
2024-05-24 187.30 188.18 187.30 188.18 0.0M
2024-05-23 188.94 189.36 188.51 188.51 0.0M
2024-05-22 188.81 188.81 188.35 188.38 0.0M
2024-05-21 189.00 189.19 188.52 189.18 0.0M
2024-05-20 189.04 189.62 189.04 189.58 0.0M
2024-05-17 188.94 189.02 188.33 188.90 0.0M
2024-05-16 189.67 189.67 188.83 188.83 0.0M
2024-05-15 188.90 189.36 188.72 189.30 0.0M
2024-05-14 187.99 188.22 187.74 188.15 0.0M
2024-05-13 188.04 188.07 187.54 187.91 0.0M
2024-05-10 187.22 188.09 187.22 187.86 0.0M
2024-05-09 185.68 186.61 185.64 186.61 0.0M
2024-05-08 185.41 185.81 185.41 185.70 0.0M
2024-05-07 183.87 185.05 183.68 185.03 0.0M
2024-05-06 182.41 183.37 182.24 183.17 0.0M
2024-05-03 181.53 182.50 181.51 182.09 0.0M
2024-05-02 182.05 182.05 180.76 180.84 0.0M
2024-04-30 182.57 182.80 181.27 181.27 0.0M
2024-04-29 183.21 183.24 182.41 182.41 0.0M
2024-04-26 181.53 182.59 181.25 182.29 0.0M
2024-04-25 181.32 181.32 179.88 180.17 0.0M
2024-04-24 182.38 182.47 181.21 181.22 0.0M
2024-04-23 181.18 182.02 180.76 182.02 0.0M
2024-04-22 179.61 180.05 179.07 179.94 0.0M
2024-04-19 177.59 178.74 177.28 178.44 0.0M
2024-04-18 178.78 179.00 178.04 178.74 0.0M
2024-04-17 178.48 179.47 178.18 178.18 0.0M
2024-04-16 178.58 178.90 178.06 178.30 0.0M
2024-04-15 181.39 182.21 180.67 181.03 0.0M
2024-04-12 182.01 182.52 180.42 180.62 0.0M
2024-04-11 180.84 180.91 179.91 180.35 0.0M
2024-04-10 181.68 181.75 179.73 180.97 0.0M
2024-04-09 181.31 181.45 180.56 180.56 0.0M
2024-04-08 180.60 181.89 180.57 181.68 0.0M
2024-04-05 180.59 180.80 180.18 180.80 0.0M
2024-04-04 182.22 182.50 182.10 182.50 0.0M
2024-04-03 181.82 182.24 181.32 182.16 0.0M
2024-04-02 184.46 184.46 181.44 181.52 0.0M
2024-03-28 182.91 183.41 182.85 183.14 0.0M
2024-03-27 182.39 182.81 182.14 182.56 0.0M
2024-03-26 181.77 182.48 181.67 182.41 0.0M
2024-03-25 181.90 182.25 181.31 182.07 0.0M
2024-03-22 181.37 181.98 181.37 181.92 0.0M
2024-03-21 181.74 181.97 180.89 181.87 0.0M
2024-03-20 179.66 180.39 179.46 180.19 0.0M
2024-03-19 179.74 180.26 179.43 180.26 0.0M
2024-03-18 180.27 180.29 179.66 179.85 0.0M
2024-03-15 180.67 181.11 179.92 179.92 0.0M
2024-03-14 181.34 181.66 180.30 180.70 0.0M
2024-03-13 180.70 181.30 180.43 180.96 0.0M
2024-03-12 179.79 180.61 179.29 180.61 0.0M
2024-03-11 178.68 178.77 178.25 178.77 0.0M
2024-03-08 179.47 179.85 179.33 179.33 0.0M
2024-03-07 177.40 179.62 177.00 179.54 0.0M
2024-03-06 176.55 177.50 176.55 177.31 0.0M
2024-03-05 176.73 176.78 176.29 176.63 0.0M
2024-03-04 177.31 177.42 176.57 177.14 0.0M
2024-03-01 176.84 177.20 176.54 177.20 0.0M
2024-02-29 176.49 176.81 176.07 176.07 0.0M
2024-02-28 176.57 176.75 176.00 176.09 0.0M
2024-02-27 176.62 176.80 176.09 176.73 0.0M
2024-02-26 176.83 176.83 176.36 176.36 0.0M
2024-02-23 176.72 177.16 176.52 177.04 0.0M
2024-02-22 176.51 176.51 175.87 176.28 0.0M
2024-02-21 174.87 174.87 174.36 174.70 0.0M
2024-02-20 175.13 175.40 174.98 175.15 0.0M
2024-02-19 174.68 175.43 174.68 175.37 0.0M
2024-02-16 174.59 175.15 174.59 175.13 0.0M
2024-02-15 173.42 174.00 173.42 173.89 0.0M
2024-02-14 172.11 172.86 172.11 172.86 0.0M
2024-02-13 173.28 173.40 171.54 171.90 0.0M
2024-02-12 173.26 173.49 172.97 173.49 0.0M
2024-02-09 172.74 173.05 172.52 172.68 0.0M
2024-02-08 172.99 173.41 172.68 172.68 0.0M
2024-02-07 173.63 173.63 172.80 172.80 0.0M
2024-02-06 173.30 173.63 172.26 173.55 0.0M
2024-02-05 172.61 172.93 172.15 172.37 0.0M
2024-02-02 173.23 173.45 172.30 172.47 0.0M
2024-02-01 172.23 173.05 172.05 172.32 0.0M
2024-01-31 173.36 173.56 172.87 172.95 0.0M
2024-01-30 173.05 173.31 172.76 173.04 0.0M
2024-01-29 172.05 172.66 172.05 172.64 0.0M
2024-01-26 170.88 172.39 170.88 172.29 0.0M
2024-01-25 169.48 170.31 169.15 170.31 0.0M
2024-01-24 169.12 169.84 169.12 169.77 0.0M
2024-01-23 168.64 168.64 167.76 167.83 0.0M
2024-01-22 168.13 168.51 167.53 168.34 0.0M
2024-01-19 168.17 168.17 166.74 166.74 0.0M
2024-01-18 166.50 167.45 166.35 167.45 0.0M
2024-01-17 166.35 166.50 165.64 166.42 0.0M
2024-01-16 167.27 168.22 167.27 168.18 0.0M
2024-01-15 169.76 169.82 168.50 168.55 0.0M
2024-01-12 169.08 169.91 168.74 169.48 0.0M
2024-01-11 170.38 170.39 168.02 168.02 0.0M
2024-01-10 169.34 169.87 169.19 169.44 0.0M
2024-01-09 170.17 170.17 169.24 169.77 0.0M
2024-01-08 169.45 170.03 168.25 170.03 0.0M
2024-01-05 168.74 169.81 168.13 169.49 0.0M
2024-01-04 169.29 170.06 168.74 169.94 0.0M
2024-01-03 170.19 170.46 168.38 168.65 0.0M
2024-01-02 170.97 171.58 169.24 170.06 0.0M