Amundi STOXX Europe 600 Industrials UCITS ETF Acc

INDG
🏛️ france →
141.23
Last Update: 2025-10-03
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
2022-12-30 80.04 80.04 79.59 79.59 0.0M
2022-12-29 79.56 79.91 79.56 79.91 0.0M
2022-12-28 80.26 80.26 79.94 79.94 0.0M
2022-12-27 80.72 80.72 80.17 80.33 0.0M
2022-12-23 79.57 79.67 79.30 79.51 0.0M
2022-12-22 80.72 81.16 79.49 79.49 0.0M
2022-12-21 79.73 80.60 79.73 80.60 0.0M
2022-12-20 78.85 79.45 78.55 79.32 0.0M
2022-12-19 79.85 79.85 79.85 79.85 0.0M
2022-12-16 80.70 80.70 79.42 79.76 0.0M
2022-12-15 82.41 82.60 80.93 80.95 0.0M
2022-12-14 83.37 83.37 83.11 83.11 0.0M
2022-12-13 82.76 84.27 82.76 83.83 0.0M
2022-12-12 82.17 82.55 82.11 82.42 0.0M
2022-12-09 82.11 82.11 82.11 82.11 0.0M
2022-12-08 81.93 81.93 81.93 81.93 0.0M
2022-12-07 82.22 82.22 81.70 81.87 0.0M
2022-12-06 83.04 83.04 82.48 82.48 0.0M
2022-12-05 83.57 83.57 83.00 83.17 0.0M
2022-12-02 83.00 83.70 83.00 83.61 0.0M
2022-12-01 83.37 83.40 83.03 83.34 0.0M
2022-11-30 82.49 82.80 82.42 82.56 0.0M
2022-11-29 82.58 82.58 82.40 82.40 0.0M
2022-11-28 83.13 83.13 82.56 82.56 0.0M
2022-11-25 83.25 83.73 83.25 83.72 0.0M
2022-11-24 83.00 83.61 83.00 83.48 0.0M
2022-11-23 82.55 83.19 82.55 83.19 0.0M
2022-11-22 81.91 82.76 81.91 82.63 0.0M
2022-11-21 81.86 82.22 81.63 82.14 0.0M
2022-11-18 81.19 82.30 81.19 82.29 0.0M
2022-11-17 81.88 81.88 80.89 80.99 0.0M
2022-11-16 82.40 82.40 81.05 81.05 0.0M
2022-11-15 82.43 82.43 81.83 82.36 0.0M
2022-11-14 82.88 82.88 82.12 82.12 0.0M
2022-11-11 82.58 82.58 81.85 82.53 0.0M
2022-11-10 78.99 82.26 78.55 82.24 0.0M
2022-11-09 79.67 79.69 79.14 79.30 0.0M
2022-11-08 78.07 79.54 78.07 79.54 0.0M
2022-11-07 77.52 78.75 77.52 78.59 0.0M
2022-11-04 76.75 78.09 76.73 77.97 0.0M
2022-11-03 76.67 76.67 75.74 76.30 0.0M
2022-11-02 78.39 78.58 77.69 77.69 0.0M
2022-11-01 78.66 79.02 78.13 78.13 0.0M
2022-10-31 77.58 77.74 77.35 77.67 0.0M
2022-10-28 76.83 77.83 76.62 77.83 0.0M
2022-10-27 77.31 77.59 76.94 77.59 0.0M
2022-10-26 76.57 77.88 76.57 77.88 0.0M
2022-10-25 75.57 76.78 75.18 76.77 0.0M
2022-10-24 75.20 75.48 74.98 75.30 0.0M
2022-10-21 73.65 74.05 73.65 74.05 0.0M
2022-10-20 73.85 74.46 73.63 74.46 0.0M
2022-10-19 75.21 75.21 74.23 74.23 0.0M
2022-10-18 74.69 75.66 74.69 74.97 0.0M
2022-10-17 72.42 74.35 72.27 73.94 0.0M
2022-10-14 73.28 73.55 71.97 71.97 0.0M
2022-10-13 70.32 72.08 69.75 72.08 0.0M
2022-10-12 71.09 71.40 70.46 70.70 0.0M
2022-10-11 70.89 71.31 70.58 71.08 0.0M
2022-10-10 71.17 71.46 71.12 71.43 0.0M
2022-10-07 72.58 72.58 71.09 71.09 0.0M
2022-10-06 73.65 73.65 72.82 72.82 0.0M
2022-10-05 73.92 73.92 73.01 73.01 0.0M
2022-10-04 71.65 73.85 71.65 73.85 0.0M
2022-10-03 69.61 70.75 68.72 70.75 0.0M
2022-09-30 69.47 70.38 69.33 70.23 0.0M
2022-09-29 69.42 69.42 68.40 68.92 0.0M
2022-09-28 68.80 69.97 67.98 69.97 0.0M
2022-09-27 70.29 70.71 69.52 69.52 0.0M
2022-09-26 69.09 70.36 69.09 69.62 0.0M
2022-09-23 70.69 70.69 68.87 69.41 0.0M
2022-09-22 71.11 71.76 70.70 70.70 0.0M
2022-09-21 70.92 72.54 70.92 72.54 0.0M
2022-09-20 72.98 72.98 71.44 71.44 0.0M
2022-09-19 71.87 72.67 71.87 72.67 0.0M
2022-09-16 73.29 73.29 72.67 72.67 0.0M
2022-09-15 75.50 75.59 74.49 74.67 0.0M
2022-09-14 76.05 76.05 75.04 75.23 0.0M
2022-09-13 78.61 78.61 76.37 76.37 0.0M
2022-09-12 76.92 78.46 76.92 78.30 0.0M
2022-09-09 75.51 76.54 75.51 76.54 0.0M
2022-09-08 75.61 75.61 74.12 75.27 0.0M
2022-09-07 74.64 75.06 74.40 75.06 0.0M
2022-09-06 75.00 75.51 75.00 75.13 0.0M
2022-09-05 73.91 74.76 73.91 74.76 0.0M
2022-09-02 74.46 75.81 74.38 75.81 0.0M
2022-09-01 74.97 74.97 73.59 73.79 0.0M
2022-08-31 76.92 76.92 75.54 75.54 0.0M
2022-08-30 77.26 78.02 76.68 76.79 0.0M
2022-08-29 77.10 77.42 76.40 76.93 0.0M
2022-08-26 79.23 79.23 77.82 77.82 0.0M
2022-08-25 79.90 79.90 79.17 79.45 0.0M
2022-08-24 78.77 79.39 78.63 79.39 0.0M
2022-08-23 78.94 79.40 78.90 78.90 0.0M
2022-08-22 81.01 81.02 79.45 79.45 0.0M
2022-08-19 82.19 82.23 81.23 81.23 0.0M
2022-08-18 81.91 82.73 81.91 82.73 0.0M
2022-08-17 83.86 83.86 82.22 82.22 0.0M
2022-08-16 83.49 83.67 83.19 83.52 0.0M
2022-08-15 83.43 83.43 83.38 83.40 0.0M
2022-08-12 83.02 83.14 82.92 82.92 0.0M
2022-08-11 83.58 83.58 82.97 83.14 0.0M
2022-08-10 80.74 83.01 80.60 83.01 0.0M
2022-08-09 81.96 81.96 81.00 81.17 0.0M
2022-08-08 82.43 82.87 82.18 82.23 0.0M
2022-08-05 82.96 82.96 81.56 81.56 0.0M
2022-08-04 82.42 83.00 82.42 82.77 0.0M
2022-08-03 81.47 82.22 81.47 82.22 0.0M
2022-08-02 81.71 81.71 81.21 81.70 0.0M
2022-08-01 82.54 82.68 82.05 82.05 0.0M
2022-07-29 81.40 82.45 81.40 82.45 0.0M
2022-07-28 79.98 80.87 79.98 80.87 0.0M
2022-07-27 78.63 79.11 78.63 79.11 0.0M
2022-07-26 78.88 78.88 78.21 78.28 0.0M
2022-07-25 78.94 79.05 78.80 78.80 0.0M
2022-07-22 79.19 79.48 79.19 79.23 0.0M
2022-07-21 78.43 79.32 78.35 79.30 0.0M
2022-07-20 78.48 78.71 77.98 78.44 0.0M
2022-07-19 76.16 78.11 76.00 78.11 0.0M
2022-07-18 76.30 77.00 76.30 76.82 0.0M
2022-07-15 74.25 75.83 74.25 75.83 0.0M
2022-07-14 74.45 74.45 73.93 73.93 0.0M
2022-07-13 75.42 75.42 74.33 74.54 0.0M
2022-07-12 74.24 75.41 73.92 75.41 0.0M
2022-07-11 73.92 74.81 73.92 74.52 0.0M
2022-07-08 74.65 75.40 74.49 75.37 0.0M
2022-07-07 73.60 74.67 73.58 74.67 0.0M
2022-07-06 72.11 72.84 72.11 72.84 0.0M
2022-07-05 73.17 73.17 70.79 70.97 0.0M
2022-07-04 73.00 73.08 72.49 72.49 0.0M
2022-07-01 71.36 72.97 71.36 72.35 0.0M
2022-06-30 72.09 72.25 71.40 72.17 0.0M
2022-06-29 73.48 73.60 73.31 73.31 0.0M
2022-06-28 74.66 74.66 74.21 74.21 0.0M
2022-06-27 73.85 74.52 73.68 74.00 0.0M
2022-06-24 71.59 73.40 71.59 73.40 0.0M
2022-06-23 71.96 71.96 71.00 71.13 0.0M
2022-06-22 71.86 72.34 71.59 72.32 0.0M
2022-06-21 73.52 74.11 73.29 73.30 0.0M
2022-06-20 72.66 73.01 72.57 73.01 0.0M
2022-06-17 72.46 73.31 72.32 72.68 0.0M
2022-06-16 74.23 74.23 72.11 72.38 0.0M
2022-06-15 74.00 74.50 73.97 74.40 0.0M
2022-06-14 75.05 75.05 73.14 73.16 0.0M
2022-06-13 76.20 76.20 74.30 74.43 0.0M
2022-06-10 78.61 78.61 76.78 76.78 0.0M
2022-06-09 79.70 80.00 78.91 79.14 0.0M
2022-06-08 81.66 81.66 80.24 80.45 0.0M
2022-06-07 81.57 81.57 80.85 81.44 0.0M
2022-06-06 82.24 82.24 82.10 82.11 0.0M
2022-06-03 81.79 81.79 80.91 80.95 0.0M
2022-06-02 80.67 81.41 80.67 81.41 0.0M
2022-06-01 80.92 80.92 80.07 80.09 0.0M
2022-05-31 81.54 81.54 80.71 80.72 0.0M
2022-05-30 81.92 82.35 81.80 81.97 0.0M
2022-05-27 79.98 81.12 79.64 81.12 0.0M
2022-05-26 78.17 79.57 78.17 79.44 0.0M
2022-05-25 78.33 78.33 77.37 78.09 0.0M
2022-05-24 78.38 78.52 77.61 77.61 0.0M
2022-05-23 79.59 79.59 78.81 79.23 0.0M
2022-05-20 78.33 79.19 78.23 78.38 0.0M
2022-05-19 77.54 77.78 76.92 77.78 0.0M
2022-05-18 79.89 79.89 78.44 78.55 0.0M
2022-05-17 79.09 80.07 79.09 79.76 0.0M
2022-05-16 78.58 78.58 77.80 78.24 0.0M
2022-05-13 77.59 78.86 77.59 78.86 0.0M
2022-05-12 75.44 76.96 74.88 76.95 0.0M
2022-05-11 76.70 77.31 76.39 77.31 0.0M
2022-05-10 76.56 77.53 76.15 76.15 0.0M
2022-05-09 77.53 77.95 75.66 75.66 0.0M
2022-05-06 79.41 79.41 77.99 78.12 0.0M
2022-05-05 82.54 82.54 79.73 79.95 0.0M
2022-05-04 81.09 81.09 80.17 80.17 0.0M
2022-05-03 80.90 80.99 80.29 80.82 0.0M
2022-05-02 81.46 81.46 80.01 80.46 0.0M
2022-04-29 82.47 82.68 81.94 82.20 0.0M
2022-04-28 81.73 82.00 81.20 81.62 0.0M
2022-04-27 80.52 81.15 79.56 80.86 0.0M
2022-04-26 82.64 82.64 80.44 80.50 0.0M
2022-04-25 81.97 82.44 81.51 81.73 0.0M
2022-04-22 84.50 84.64 83.48 83.48 0.0M
2022-04-21 84.45 86.01 84.45 85.53 0.0M
2022-04-20 82.70 84.05 82.70 84.05 0.0M
2022-04-19 82.04 82.78 81.74 82.62 0.0M
2022-04-14 81.96 82.58 81.96 82.54 0.0M
2022-04-13 81.31 81.83 81.19 81.83 0.0M
2022-04-12 80.50 81.88 80.50 81.88 0.0M
2022-04-11 82.60 82.60 81.36 81.54 0.0M
2022-04-08 82.63 82.69 82.10 82.69 0.0M
2022-04-07 82.07 82.44 81.82 81.82 0.0M
2022-04-06 84.13 84.13 81.69 82.01 0.0M
2022-04-05 85.32 85.58 83.95 84.32 0.0M
2022-04-04 85.48 85.63 84.40 85.54 0.0M
2022-04-01 85.36 85.58 85.14 85.18 0.0M
2022-03-31 86.69 86.69 85.19 85.21 0.0M
2022-03-30 87.08 87.08 86.05 86.24 0.0M
2022-03-29 86.62 87.97 86.62 87.77 0.0M
2022-03-28 86.36 86.36 85.64 85.64 0.0M
2022-03-25 86.60 86.60 85.60 85.60 0.0M
2022-03-24 87.10 87.10 86.14 86.26 0.0M
2022-03-23 87.95 87.95 86.83 86.88 0.0M
2022-03-22 87.37 88.02 87.37 87.89 0.0M
2022-03-21 87.76 87.86 87.04 87.43 0.0M
2022-03-18 87.18 87.67 86.83 87.67 0.0M
2022-03-17 87.64 87.64 86.76 87.01 0.0M
2022-03-16 85.55 86.83 85.25 86.80 0.0M
2022-03-15 82.65 83.66 82.00 83.52 0.0M
2022-03-14 83.39 84.52 83.39 83.79 0.0M
2022-03-11 81.21 83.08 81.21 81.94 0.0M
2022-03-10 82.13 82.13 80.26 80.65 0.0M
2022-03-09 79.33 82.04 79.33 82.04 0.0M
2022-03-08 77.30 79.14 77.06 77.40 0.0M
2022-03-07 75.62 78.42 74.96 77.79 0.0M
2022-03-04 81.05 81.05 78.27 78.27 0.0M
2022-03-03 83.83 83.85 82.02 82.02 0.0M
2022-03-02 81.79 84.22 81.52 83.67 0.0M
2022-03-01 85.03 85.03 82.31 82.31 0.0M
2022-02-28 83.96 85.10 83.67 85.09 0.0M
2022-02-25 83.36 84.80 82.56 84.80 0.0M
2022-02-24 80.75 82.09 79.85 82.02 0.0M
2022-02-23 85.60 85.82 84.60 84.60 0.0M
2022-02-22 83.26 85.57 83.00 85.20 0.0M
2022-02-21 87.32 87.32 84.70 84.94 0.0M
2022-02-18 87.66 87.73 86.58 86.58 0.0M
2022-02-17 89.16 89.16 87.71 87.73 0.0M
2022-02-16 89.15 89.15 88.63 88.81 0.0M
2022-02-15 87.29 88.86 87.29 88.86 0.0M
2022-02-14 86.30 86.96 85.54 86.96 0.0M
2022-02-11 88.65 88.87 88.48 88.71 0.0M
2022-02-10 90.55 90.76 89.24 89.46 0.0M
2022-02-09 88.64 89.55 88.64 89.38 0.0M
2022-02-08 87.17 87.20 86.76 87.20 0.0M
2022-02-07 87.18 87.18 86.28 87.05 0.0M
2022-02-04 88.64 88.64 86.40 86.40 0.0M
2022-02-03 89.88 89.88 88.05 88.05 0.0M
2022-02-02 90.75 91.10 90.50 90.53 0.0M
2022-02-01 90.19 90.51 90.00 90.22 0.0M
2022-01-31 88.93 88.93 88.25 88.76 0.0M
2022-01-28 88.85 88.85 87.04 87.58 0.0M
2022-01-27 87.43 89.32 87.43 89.03 0.0M
2022-01-26 88.14 89.40 88.14 89.08 0.0M
2022-01-25 87.65 87.90 86.81 87.09 0.0M
2022-01-24 90.38 90.38 86.75 86.78 0.0M
2022-01-21 91.82 91.90 90.50 91.12 0.0M
2022-01-20 93.03 93.31 92.34 93.31 0.0M
2022-01-19 91.57 93.17 91.57 92.58 0.0M
2022-01-18 93.23 93.23 91.83 92.22 0.0M
2022-01-17 93.55 94.05 93.40 93.84 0.0M
2022-01-14 94.35 94.81 93.43 93.43 0.0M
2022-01-13 96.07 96.07 95.40 95.57 0.0M
2022-01-12 96.06 96.32 95.50 96.32 0.0M
2022-01-11 95.21 95.29 94.64 95.07 0.0M
2022-01-10 97.27 97.27 93.83 94.03 0.0M
2022-01-07 97.52 97.82 96.55 97.05 0.0M
2022-01-06 98.44 98.50 97.54 97.76 0.0M
2022-01-05 99.78 99.90 99.58 99.76 0.0M
2022-01-04 99.42 99.95 99.38 99.58 0.0M
2022-01-03 97.92 99.16 97.92 98.77 0.0M