Amundi MSCI New Energy UCITS ETF Dist

LYNRJ
🏛️ france →
29.85
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 42.17 42.17 41.99 42.06 0.0M
2021-12-30 41.85 42.20 41.70 42.20 0.0M
2021-12-29 42.00 42.15 41.45 41.76 0.0M
2021-12-28 42.24 42.31 41.99 41.99 0.0M
2021-12-27 41.89 42.26 41.89 42.04 0.0M
2021-12-24 42.20 42.48 41.92 42.48 0.0M
2021-12-23 42.01 42.21 41.92 42.20 0.0M
2021-12-22 41.68 41.89 41.58 41.89 0.0M
2021-12-21 41.00 41.51 40.92 41.50 0.0M
2021-12-20 41.14 41.14 40.66 40.66 0.0M
2021-12-17 42.56 42.56 41.60 42.36 0.0M
2021-12-16 43.47 43.79 42.88 42.95 0.0M
2021-12-15 42.61 42.83 42.14 42.14 0.0M
2021-12-14 43.87 43.87 42.45 42.58 0.0M
2021-12-13 44.50 44.50 43.66 43.66 0.0M
2021-12-10 44.39 44.53 43.97 43.97 0.0M
2021-12-09 45.08 45.08 44.73 44.75 0.0M
2021-12-08 45.19 45.45 44.98 45.10 0.0M
2021-12-07 44.11 45.28 44.11 45.06 0.0M
2021-12-06 43.96 43.96 43.16 43.85 0.0M
2021-12-03 44.98 45.02 43.60 43.79 0.0M
2021-12-02 45.03 45.15 44.36 44.74 0.0M
2021-12-01 45.86 46.28 45.46 46.00 0.0M
2021-11-30 45.85 46.23 45.30 45.35 0.0M
2021-11-29 45.79 46.67 45.71 45.97 0.0M
2021-11-26 46.00 46.24 45.08 45.08 0.0M
2021-11-25 47.10 47.30 46.93 47.30 0.0M
2021-11-24 46.73 47.11 46.15 46.73 0.0M
2021-11-23 47.09 47.64 46.36 46.53 0.1M
2021-11-22 48.07 48.34 47.71 47.71 0.0M
2021-11-19 47.55 47.86 47.05 47.86 0.0M
2021-11-18 47.83 48.10 47.22 47.43 0.0M
2021-11-17 47.87 48.09 47.75 47.83 0.0M
2021-11-16 47.80 47.80 47.37 47.67 0.0M
2021-11-15 47.86 47.94 47.39 47.65 0.0M
2021-11-12 47.31 47.98 47.26 47.77 0.0M
2021-11-11 46.52 47.33 46.30 47.30 0.0M
2021-11-10 46.42 46.56 45.85 46.56 0.0M
2021-11-09 46.54 47.00 46.34 46.56 0.0M
2021-11-08 46.43 46.84 46.25 46.78 0.0M
2021-11-05 46.22 46.43 46.02 46.05 0.0M
2021-11-04 46.56 46.70 46.41 46.56 0.0M
2021-11-03 46.80 46.85 46.10 46.22 0.0M
2021-11-02 47.26 47.51 47.04 47.25 0.0M
2021-11-01 46.86 47.31 46.85 47.22 0.0M
2021-10-29 46.41 46.62 45.96 46.62 0.0M
2021-10-28 45.21 46.35 45.21 46.32 0.0M
2021-10-27 44.75 45.50 44.68 45.29 0.0M
2021-10-26 44.05 44.75 44.05 44.49 0.0M
2021-10-25 44.07 44.25 43.60 44.25 0.0M
2021-10-22 43.96 44.39 43.79 44.01 0.0M
2021-10-21 43.43 44.00 43.25 43.74 0.0M
2021-10-20 43.44 43.91 43.44 43.79 0.0M
2021-10-19 43.00 43.34 42.80 43.34 0.0M
2021-10-18 42.80 42.83 42.45 42.70 0.0M
2021-10-15 42.90 43.40 42.76 43.14 0.0M
2021-10-14 42.73 43.05 42.52 42.61 0.0M
2021-10-13 41.40 42.55 41.21 42.37 0.0M
2021-10-12 40.39 41.57 40.39 41.52 0.0M
2021-10-11 40.36 40.88 40.00 40.88 0.0M
2021-10-08 41.23 41.23 40.67 40.69 0.0M
2021-10-07 41.08 41.32 40.76 41.32 0.0M
2021-10-06 40.28 40.57 39.71 40.41 0.0M
2021-10-05 40.43 40.84 40.27 40.84 0.0M
2021-10-04 41.00 41.13 40.22 40.25 0.0M
2021-10-01 40.76 41.52 40.70 41.20 0.0M
2021-09-30 42.10 42.13 41.35 41.59 0.0M
2021-09-29 41.82 42.25 41.71 41.71 0.0M
2021-09-28 42.55 42.58 41.50 41.63 0.0M
2021-09-27 43.04 43.07 42.40 42.75 0.0M
2021-09-24 43.17 43.29 42.80 42.81 0.0M
2021-09-23 43.39 43.81 43.36 43.46 0.0M
2021-09-22 42.64 43.03 42.55 43.03 0.0M
2021-09-21 42.39 42.67 42.23 42.49 0.0M
2021-09-20 42.54 42.55 42.05 42.06 0.0M
2021-09-17 43.66 43.71 42.79 42.89 0.0M
2021-09-16 43.75 43.75 43.19 43.40 0.0M
2021-09-15 43.93 43.93 43.10 43.15 0.0M
2021-09-14 43.81 44.10 43.56 44.05 0.0M
2021-09-13 43.65 43.84 43.49 43.65 0.0M
2021-09-10 43.70 43.71 43.38 43.51 0.0M
2021-09-09 43.10 43.72 43.06 43.58 0.0M
2021-09-08 43.95 43.95 43.33 43.42 0.0M
2021-09-07 44.60 44.60 44.12 44.31 0.0M
2021-09-06 44.69 44.75 44.42 44.62 0.0M
2021-09-03 44.78 44.80 44.21 44.49 0.0M
2021-09-02 44.50 44.79 44.40 44.79 0.0M
2021-09-01 44.39 44.54 44.21 44.35 0.0M
2021-08-31 44.40 44.65 43.86 44.05 0.0M
2021-08-30 44.10 44.31 44.10 44.26 0.0M
2021-08-27 43.73 44.05 43.55 44.05 0.0M
2021-08-26 44.07 44.13 43.80 43.93 0.0M
2021-08-25 44.10 44.35 44.00 44.18 0.0M
2021-08-24 44.20 44.30 44.02 44.13 0.0M
2021-08-23 43.89 43.94 43.34 43.85 0.0M
2021-08-20 43.27 43.56 42.96 43.56 0.0M
2021-08-19 43.00 43.27 42.44 43.01 0.0M
2021-08-18 42.71 43.32 42.71 43.24 0.0M
2021-08-17 42.62 42.88 42.39 42.48 0.0M
2021-08-16 43.00 43.00 42.42 42.89 0.0M
2021-08-13 43.05 43.40 43.05 43.14 0.0M
2021-08-12 43.43 43.48 42.90 43.05 0.0M
2021-08-11 43.73 43.80 43.30 43.31 0.0M
2021-08-10 43.40 44.00 43.39 43.80 0.0M
2021-08-09 43.00 43.40 42.92 43.38 0.0M
2021-08-06 42.99 43.30 42.83 43.00 0.0M
2021-08-05 43.40 43.40 42.79 43.18 0.0M
2021-08-04 42.87 43.29 42.74 43.16 0.0M
2021-08-03 42.20 42.70 42.20 42.69 0.0M
2021-08-02 42.45 42.46 42.18 42.30 0.0M
2021-07-30 41.92 42.20 41.65 41.84 0.0M
2021-07-29 42.00 42.20 41.80 42.07 0.0M
2021-07-28 41.11 41.79 41.11 41.79 0.0M
2021-07-27 41.52 41.52 40.73 40.73 0.0M
2021-07-26 41.54 41.81 41.44 41.60 0.0M
2021-07-23 41.80 42.00 41.68 41.84 0.0M
2021-07-22 41.65 42.08 41.58 41.80 0.0M
2021-07-21 40.50 41.43 40.50 41.43 0.0M
2021-07-20 39.58 40.20 39.58 40.20 0.0M
2021-07-19 39.98 39.98 39.00 39.61 0.0M
2021-07-16 40.82 40.82 40.12 40.22 0.0M
2021-07-15 40.60 40.86 40.31 40.48 0.0M
2021-07-14 41.88 41.97 41.28 41.28 0.0M
2021-07-13 41.87 42.45 41.76 41.93 0.0M
2021-07-12 41.62 41.92 41.50 41.91 0.0M
2021-07-09 41.75 41.75 41.12 41.46 0.0M
2021-07-08 41.72 41.72 40.67 40.89 0.0M
2021-07-07 42.22 42.46 41.92 41.97 0.0M
2021-07-06 42.07 42.34 41.84 42.12 0.0M
2021-07-05 41.90 42.11 41.68 42.11 0.0M
2021-07-02 41.70 41.98 41.70 41.91 0.0M
2021-07-01 41.70 42.18 41.70 41.71 0.0M
2021-06-30 42.10 42.11 41.45 41.60 0.0M
2021-06-29 41.89 42.29 41.87 42.08 0.0M
2021-06-28 41.06 41.59 41.06 41.58 0.0M
2021-06-25 40.79 41.22 40.79 41.22 0.0M
2021-06-24 40.36 41.03 40.36 41.00 0.0M
2021-06-23 40.72 40.72 40.31 40.31 0.0M
2021-06-22 40.15 40.72 40.04 40.72 0.0M
2021-06-21 39.86 40.16 39.57 40.14 0.0M
2021-06-18 40.67 40.78 39.88 40.01 0.0M
2021-06-17 40.44 40.50 39.83 40.50 0.0M
2021-06-16 39.88 40.26 39.69 40.26 0.0M
2021-06-15 39.92 40.16 39.57 39.75 0.0M
2021-06-14 39.60 39.86 39.58 39.70 0.0M
2021-06-11 39.38 39.55 39.18 39.54 0.0M
2021-06-10 39.44 39.44 38.72 39.21 0.0M
2021-06-09 39.42 39.58 39.37 39.47 0.0M
2021-06-08 39.07 39.64 39.07 39.37 0.0M
2021-06-07 39.31 39.36 38.99 39.36 0.0M
2021-06-04 39.12 39.45 38.86 39.45 0.0M
2021-06-03 39.36 39.48 38.75 39.14 0.0M
2021-06-02 39.97 40.00 39.35 39.38 0.0M
2021-06-01 39.84 40.19 39.55 39.55 0.0M
2021-05-31 39.98 39.98 39.58 39.58 0.0M
2021-05-28 39.47 39.96 39.47 39.78 0.0M
2021-05-27 39.36 39.52 39.32 39.37 0.0M
2021-05-26 39.04 39.24 39.01 39.21 0.0M
2021-05-25 39.06 39.24 38.95 38.95 0.0M
2021-05-24 39.03 39.15 38.91 39.03 0.0M
2021-05-21 38.58 39.13 38.58 38.94 0.0M
2021-05-20 37.87 38.51 37.60 38.51 0.0M
2021-05-19 37.51 37.54 36.97 37.53 0.0M
2021-05-18 37.84 37.95 37.58 37.92 0.0M
2021-05-17 37.87 38.14 37.25 37.47 0.0M
2021-05-14 37.32 37.70 36.97 37.70 0.0M
2021-05-13 36.58 37.28 36.32 36.98 0.0M
2021-05-12 37.62 37.84 37.07 37.07 0.0M
2021-05-11 37.45 37.45 36.32 37.32 0.1M
2021-05-10 38.84 38.84 38.08 38.20 0.0M
2021-05-07 38.65 39.16 38.44 39.12 0.0M
2021-05-06 38.90 38.93 38.01 38.33 0.0M
2021-05-05 38.67 39.33 38.67 39.16 0.0M
2021-05-04 39.77 39.77 38.20 38.36 0.0M
2021-05-03 40.27 40.44 39.83 39.83 0.0M
2021-04-30 40.74 40.75 40.29 40.38 0.0M
2021-04-29 41.68 41.71 40.72 40.79 0.0M
2021-04-28 42.26 42.26 41.55 41.68 0.0M
2021-04-27 42.52 42.61 42.25 42.51 0.0M
2021-04-26 41.98 42.20 41.83 42.12 0.0M
2021-04-23 41.43 41.85 41.23 41.74 0.0M
2021-04-22 40.39 41.70 40.39 41.66 0.0M
2021-04-21 39.75 40.01 39.48 40.00 0.0M
2021-04-20 40.36 40.45 39.50 39.60 0.0M
2021-04-19 41.30 41.36 40.36 40.46 0.0M
2021-04-16 40.53 41.15 40.53 41.15 0.0M
2021-04-15 40.76 41.21 40.46 40.62 0.0M
2021-04-14 40.93 41.20 40.75 40.87 0.0M
2021-04-13 40.93 41.08 40.71 40.85 0.0M
2021-04-12 41.41 41.48 40.73 40.81 0.0M
2021-04-09 41.55 41.68 41.39 41.55 0.0M
2021-04-08 41.30 41.61 41.21 41.60 0.0M
2021-04-07 41.88 41.88 41.05 41.11 0.0M
2021-04-06 42.64 43.00 41.74 41.94 0.0M
2021-04-01 42.00 42.59 42.00 42.30 0.0M
2021-03-31 40.72 41.74 40.71 41.63 0.0M
2021-03-30 40.01 40.53 39.90 40.53 0.0M
2021-03-29 39.99 40.54 39.79 39.90 0.0M
2021-03-26 40.00 40.00 39.50 40.00 0.0M
2021-03-25 39.06 39.38 38.36 39.38 0.0M
2021-03-24 39.63 39.95 39.42 39.63 0.0M
2021-03-23 40.36 40.55 39.86 39.86 0.0M
2021-03-22 39.61 40.15 39.60 40.15 0.0M
2021-03-19 39.17 39.70 39.10 39.70 0.0M
2021-03-18 39.91 40.00 39.56 39.80 0.0M
2021-03-17 40.45 40.45 39.48 39.68 0.1M
2021-03-16 41.16 41.27 40.80 41.09 0.0M
2021-03-15 41.17 41.18 40.72 40.95 0.0M
2021-03-12 41.05 41.05 40.25 40.72 0.0M
2021-03-11 40.24 41.05 40.10 41.05 0.0M
2021-03-10 39.60 40.22 39.36 39.92 0.0M
2021-03-09 38.05 39.69 38.05 39.56 0.1M
2021-03-08 37.63 38.59 37.21 38.47 0.0M
2021-03-05 37.76 38.36 36.29 36.60 0.0M
2021-03-04 39.07 39.08 37.86 38.23 0.0M
2021-03-03 40.68 40.85 39.30 39.63 0.0M
2021-03-02 41.12 41.45 40.67 40.67 0.0M
2021-03-01 40.89 41.14 40.63 41.05 0.0M
2021-02-26 39.32 40.26 39.09 39.99 0.0M
2021-02-25 41.25 41.38 40.28 40.31 0.0M
2021-02-24 40.66 41.31 40.10 40.66 0.0M
2021-02-23 41.27 41.40 38.81 40.31 0.1M
2021-02-22 42.91 42.91 41.55 41.70 0.0M
2021-02-19 41.91 43.31 41.61 43.31 0.0M
2021-02-18 43.54 43.57 42.01 42.40 0.0M
2021-02-17 44.32 44.39 43.07 43.29 0.0M
2021-02-16 44.95 45.08 44.68 44.68 0.0M
2021-02-15 44.65 45.00 44.65 44.91 0.0M
2021-02-12 44.40 44.50 43.88 44.40 0.0M
2021-02-11 43.80 44.50 43.80 44.41 0.0M
2021-02-10 44.34 44.54 43.45 43.72 0.0M
2021-02-09 44.89 44.89 44.20 44.49 0.0M
2021-02-08 45.03 45.22 44.75 45.04 0.0M
2021-02-05 44.80 44.99 44.45 44.99 0.0M
2021-02-04 44.65 44.90 44.30 44.67 0.1M
2021-02-03 44.78 44.85 44.20 44.48 0.0M
2021-02-02 44.34 44.51 44.24 44.37 0.0M
2021-02-01 43.46 44.70 43.39 43.71 0.0M
2021-01-29 43.36 43.80 42.92 43.14 0.0M
2021-01-28 42.54 43.99 41.50 43.71 0.1M
2021-01-27 44.85 44.85 42.65 43.77 0.0M
2021-01-26 45.49 45.82 45.07 45.46 0.0M
2021-01-25 46.34 46.56 45.37 45.72 0.0M
2021-01-22 46.10 46.10 45.35 45.77 0.1M
2021-01-21 45.79 46.19 45.37 46.06 0.1M
2021-01-20 45.43 45.57 45.01 45.24 0.0M
2021-01-19 44.43 45.25 44.43 44.94 0.0M
2021-01-18 44.31 44.38 43.95 44.29 0.0M
2021-01-15 45.53 45.53 44.23 44.46 0.0M
2021-01-14 45.80 45.94 45.36 45.56 0.0M
2021-01-13 45.38 45.82 45.11 45.66 0.0M
2021-01-12 45.60 45.68 45.13 45.24 0.0M
2021-01-11 45.81 45.82 44.85 45.34 0.1M
2021-01-08 46.40 46.78 45.82 45.84 0.1M
2021-01-07 44.88 45.80 44.62 45.37 0.1M
2021-01-06 42.41 44.21 42.01 43.93 0.0M
2021-01-05 42.10 42.19 41.69 42.01 0.0M
2021-01-04 42.00 42.70 42.00 42.20 0.1M