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
2024-12-31 113.35 113.45 112.15 113.06 0.0M
2024-12-30 113.12 113.12 112.00 112.60 0.0M
2024-12-27 111.85 113.45 111.85 112.92 0.0M
2024-12-24 113.92 113.92 113.00 113.00 0.0M
2024-12-23 112.29 113.06 111.83 111.83 0.0M
2024-12-20 112.45 113.06 111.10 112.96 0.0M
2024-12-19 113.71 114.21 111.24 113.00 0.0M
2024-12-18 115.29 115.69 115.09 115.40 0.0M
2024-12-17 115.45 115.45 114.96 115.00 0.0M
2024-12-16 115.44 115.60 114.90 115.37 0.0M
2024-12-13 116.82 116.82 115.50 115.44 0.0M
2024-12-12 116.95 117.18 116.50 117.18 0.0M
2024-12-11 115.80 116.84 115.80 116.96 0.0M
2024-12-10 117.07 117.12 115.80 116.00 0.0M
2024-12-09 118.05 118.05 117.20 117.19 0.0M
2024-12-06 117.51 118.56 117.09 118.56 0.0M
2024-12-05 117.57 117.71 116.96 117.51 0.0M
2024-12-04 117.26 117.63 116.95 117.62 0.0M
2024-12-03 115.82 116.68 115.82 116.39 0.0M
2024-12-02 114.28 116.24 114.04 116.24 0.0M
2024-11-29 113.63 114.59 113.58 114.45 0.0M
2024-11-28 113.55 113.98 113.55 113.77 0.0M
2024-11-27 112.97 113.07 112.59 112.66 0.0M
2024-11-26 112.98 113.57 112.67 112.97 0.0M
2024-11-25 114.99 114.99 113.69 113.83 0.0M
2024-11-22 113.52 113.74 112.08 113.76 0.0M
2024-11-21 112.09 112.66 111.64 112.81 0.0M
2024-11-20 113.07 113.07 111.99 111.98 0.0M
2024-11-19 113.13 113.23 111.02 112.29 0.0M
2024-11-18 113.28 113.28 112.46 113.01 0.0M
2024-11-15 113.62 114.15 113.30 113.37 0.0M
2024-11-14 113.99 114.50 113.99 114.07 0.0M
2024-11-13 113.37 113.79 112.34 113.13 0.0M
2024-11-12 115.54 115.89 114.08 114.08 0.0M
2024-11-11 116.00 116.78 115.80 116.51 0.0M
2024-11-08 116.05 116.05 114.27 114.54 0.0M
2024-11-07 114.26 115.30 113.81 115.49 0.0M
2024-11-06 116.16 116.71 113.89 114.75 0.0M
2024-11-05 112.28 113.69 112.05 113.68 0.0M
2024-11-04 113.14 113.50 112.45 112.64 0.0M
2024-11-01 112.56 113.71 112.55 113.27 0.0M
2024-10-31 112.84 112.84 111.57 111.99 0.0M
2024-10-30 114.09 114.09 112.83 113.21 0.0M
2024-10-29 115.20 115.20 114.09 114.24 0.0M
2024-10-28 114.12 115.26 113.95 114.97 0.0M
2024-10-25 113.82 114.40 113.36 113.85 0.0M
2024-10-24 114.15 114.49 114.00 114.09 0.0M
2024-10-23 114.63 114.63 113.89 114.10 0.0M
2024-10-22 115.03 115.03 114.20 114.77 0.0M
2024-10-21 115.80 115.89 114.69 114.79 0.0M
2024-10-18 115.62 115.90 115.34 115.72 0.0M
2024-10-17 114.73 116.10 114.69 115.89 0.0M
2024-10-16 114.08 114.44 113.95 114.22 0.0M
2024-10-15 115.49 115.62 114.00 114.62 0.0M
2024-10-14 114.33 115.13 113.63 115.13 0.0M
2024-10-11 113.29 113.95 112.90 113.94 0.0M
2024-10-10 114.20 114.20 112.62 113.09 0.0M
2024-10-09 113.22 113.78 113.22 114.25 0.0M
2024-10-08 112.96 113.67 112.42 113.28 0.0M
2024-10-07 113.90 114.03 112.71 113.37 0.0M
2024-10-04 113.17 113.95 112.63 113.59 0.0M
2024-10-03 114.07 114.07 112.84 113.55 0.0M
2024-10-02 114.14 114.37 113.47 113.66 0.0M
2024-10-01 114.51 115.53 113.48 114.14 0.0M
2024-09-30 115.09 115.23 113.94 114.41 0.0M
2024-09-27 115.64 115.91 115.11 115.74 0.0M
2024-09-26 115.07 116.00 115.07 115.66 0.0M
2024-09-25 112.99 114.00 112.99 114.00 0.0M
2024-09-24 113.67 114.00 113.01 113.41 0.0M
2024-09-23 112.00 112.85 111.47 112.30 0.0M
2024-09-20 113.61 113.61 111.98 112.16 0.0M
2024-09-19 112.21 113.85 112.17 113.78 0.0M
2024-09-18 111.65 111.66 110.83 111.18 0.0M
2024-09-17 111.23 112.19 111.17 111.63 0.0M
2024-09-16 110.29 111.17 110.29 110.55 0.0M
2024-09-13 110.29 111.08 110.06 110.79 0.0M
2024-09-12 109.90 110.20 109.61 109.78 0.0M
2024-09-11 109.19 109.20 107.50 108.25 0.0M
2024-09-10 108.74 109.48 108.42 108.57 0.0M
2024-09-09 107.87 108.96 107.87 108.41 0.0M
2024-09-06 108.80 109.92 107.16 107.46 0.0M
2024-09-05 109.77 109.96 108.95 109.04 0.0M
2024-09-04 109.58 110.40 109.18 109.94 0.0M
2024-09-03 112.43 112.95 110.50 110.50 0.0M
2024-09-02 112.25 112.36 111.60 112.18 0.0M
2024-08-30 112.87 113.07 112.48 112.76 0.0M
2024-08-29 111.84 112.50 111.54 112.42 0.0M
2024-08-28 111.27 112.00 110.99 111.70 0.0M
2024-08-27 111.06 111.13 110.50 110.95 0.0M
2024-08-26 111.09 111.12 110.55 110.93 0.0M
2024-08-23 110.32 111.19 110.18 110.99 0.0M
2024-08-22 110.25 110.73 110.25 110.35 0.0M
2024-08-21 109.84 111.93 109.62 109.85 0.0M
2024-08-20 110.19 110.62 109.31 109.55 0.0M
2024-08-19 108.97 110.20 108.97 109.97 0.0M
2024-08-16 109.32 109.35 108.84 109.00 0.0M
2024-08-15 107.87 109.14 107.18 108.94 0.0M
2024-08-14 107.31 107.66 106.87 107.35 0.0M
2024-08-13 106.68 106.68 105.96 106.57 0.0M
2024-08-12 106.21 106.42 105.57 105.70 0.0M
2024-08-09 105.38 106.43 105.38 105.89 0.0M
2024-08-08 104.69 105.54 104.13 105.23 0.0M
2024-08-07 104.21 106.01 104.21 105.54 0.0M
2024-08-06 104.12 104.66 102.60 103.36 0.0M
2024-08-05 99.93 103.40 98.44 103.07 0.0M
2024-08-02 106.53 107.47 104.67 104.83 0.0M
2024-08-01 111.60 111.60 108.66 108.80 0.0M
2024-07-31 111.49 111.91 111.11 111.11 0.0M
2024-07-30 109.45 110.88 109.45 110.54 0.0M
2024-07-29 110.35 110.41 109.29 109.78 0.0M
2024-07-26 108.44 109.68 108.44 109.77 0.0M
2024-07-25 108.03 108.10 106.78 108.13 0.0M
2024-07-24 110.19 110.67 109.55 109.74 0.0M
2024-07-23 110.74 111.23 110.02 110.85 0.0M
2024-07-22 109.86 111.02 109.83 110.68 0.0M
2024-07-19 109.58 109.76 109.00 109.00 0.0M
2024-07-18 110.88 111.00 109.40 110.22 0.0M
2024-07-17 111.27 111.39 110.84 110.74 0.0M
2024-07-16 110.68 111.69 110.68 111.69 0.0M
2024-07-15 112.18 112.45 110.89 110.89 0.0M
2024-07-12 111.00 112.50 110.29 112.35 0.0M
2024-07-11 109.84 110.98 109.64 110.81 0.0M
2024-07-10 109.05 109.65 108.67 109.69 0.0M
2024-07-09 109.65 110.01 107.92 107.92 0.0M
2024-07-08 109.86 110.66 109.78 110.17 0.0M
2024-07-05 110.77 111.29 109.78 109.78 0.0M
2024-07-04 110.50 110.59 110.42 110.50 0.0M
2024-07-03 108.75 110.22 108.75 109.49 0.0M
2024-07-02 108.00 108.46 107.57 108.29 0.0M
2024-07-01 109.37 109.47 108.42 108.65 0.0M
2024-06-28 108.54 108.70 107.68 107.89 0.0M
2024-06-27 108.85 108.93 108.47 108.53 0.0M
2024-06-26 109.55 109.86 108.00 108.52 0.0M
2024-06-25 109.33 109.33 108.58 108.93 0.0M
2024-06-24 109.81 110.50 109.33 110.65 0.0M
2024-06-21 110.77 110.77 109.47 109.87 0.0M
2024-06-20 110.35 111.10 110.35 110.89 0.0M
2024-06-19 110.54 110.54 110.07 110.08 0.0M
2024-06-18 110.13 110.46 109.76 110.25 0.0M
2024-06-17 109.32 109.48 108.60 108.73 0.0M
2024-06-14 111.25 111.25 108.53 108.53 0.0M
2024-06-13 113.20 113.24 111.34 111.21 0.0M
2024-06-12 111.61 113.71 111.61 113.48 0.0M
2024-06-11 112.56 112.56 110.88 111.22 0.0M
2024-06-10 111.49 112.02 111.32 112.02 0.0M
2024-06-07 112.72 112.72 111.88 112.17 0.0M
2024-06-06 113.68 113.75 112.92 112.94 0.0M
2024-06-05 112.12 112.69 111.85 112.68 0.0M
2024-06-04 112.15 112.20 110.99 111.28 0.0M
2024-06-03 113.30 113.50 112.31 112.31 0.0M
2024-05-31 111.99 112.37 111.84 112.07 0.0M
2024-05-30 111.01 111.88 111.01 111.82 0.0M
2024-05-29 112.61 112.61 111.15 111.33 0.0M
2024-05-28 114.17 114.17 112.53 112.89 0.0M
2024-05-27 113.12 113.72 113.07 113.72 0.0M
2024-05-24 111.98 113.07 111.98 113.07 0.0M
2024-05-23 112.07 113.37 112.07 112.65 0.0M
2024-05-22 112.02 112.37 111.80 111.88 0.0M
2024-05-21 112.18 112.18 111.56 111.92 0.0M
2024-05-20 111.07 112.27 111.07 112.16 0.0M
2024-05-17 111.40 111.50 110.70 110.97 0.0M
2024-05-16 113.21 113.21 111.97 112.09 0.0M
2024-05-15 112.46 113.19 112.38 113.10 0.0M
2024-05-14 111.34 111.70 111.15 111.61 0.0M
2024-05-13 112.12 112.12 111.28 111.58 0.0M
2024-05-10 111.41 112.27 111.41 111.92 0.0M
2024-05-09 110.39 111.17 110.32 111.07 0.0M
2024-05-08 109.44 110.37 109.44 110.09 0.0M
2024-05-07 108.82 109.11 108.25 109.11 0.0M
2024-05-06 107.65 108.67 107.65 108.35 0.0M
2024-05-03 106.62 107.77 106.56 107.32 0.0M
2024-05-02 106.66 106.75 105.98 106.23 0.0M
2024-04-30 107.87 107.87 106.57 106.99 0.0M
2024-04-29 107.99 107.99 107.33 107.50 0.0M
2024-04-26 106.38 107.55 105.95 107.40 0.0M
2024-04-25 107.00 107.00 104.85 105.56 0.0M
2024-04-24 107.45 108.20 107.45 107.41 0.0M
2024-04-23 106.57 107.21 106.49 107.21 0.0M
2024-04-22 106.89 106.89 105.99 105.99 0.0M
2024-04-19 105.65 106.10 105.42 106.05 0.0M
2024-04-18 107.24 107.25 106.50 107.18 0.0M
2024-04-17 106.53 107.23 106.33 106.33 0.0M
2024-04-16 106.39 106.39 105.94 106.20 0.0M
2024-04-15 107.86 109.15 107.80 108.02 0.0M
2024-04-12 108.57 108.57 106.77 107.21 0.0M
2024-04-11 107.80 107.87 106.62 107.32 0.0M
2024-04-10 108.25 108.46 106.44 107.70 0.0M
2024-04-09 108.70 108.70 107.39 107.52 0.0M
2024-04-08 108.45 109.02 108.35 108.96 0.0M
2024-04-05 107.52 108.09 107.23 108.09 0.0M
2024-04-04 108.41 108.73 108.41 108.73 0.0M
2024-04-03 107.96 108.43 107.46 108.43 0.0M
2024-04-02 110.00 110.18 107.85 107.98 0.0M
2024-03-28 109.38 109.70 109.05 109.27 0.0M
2024-03-27 109.59 109.85 109.13 109.24 0.0M
2024-03-26 108.89 109.57 108.89 109.57 0.0M
2024-03-25 109.53 109.53 108.95 109.01 0.0M
2024-03-22 109.11 109.43 108.95 109.35 0.0M
2024-03-21 108.91 109.08 108.35 109.03 0.0M
2024-03-20 107.12 108.09 107.12 107.78 0.0M
2024-03-19 107.16 107.37 107.03 107.22 0.0M
2024-03-18 107.83 107.89 107.23 107.23 0.0M
2024-03-15 106.88 107.74 106.88 107.51 0.0M
2024-03-14 107.25 107.61 106.86 107.10 0.0M
2024-03-13 106.72 106.84 106.27 106.90 0.0M
2024-03-12 105.95 106.59 105.73 106.59 0.0M
2024-03-11 105.13 105.59 105.02 105.42 0.0M
2024-03-08 106.11 106.18 105.88 106.13 0.0M
2024-03-07 105.39 106.37 105.17 106.21 0.0M
2024-03-06 105.08 105.50 104.92 105.50 0.0M
2024-03-05 105.44 105.75 105.00 105.19 0.0M
2024-03-04 105.68 105.75 105.36 105.64 0.0M
2024-03-01 106.23 106.23 105.40 105.71 0.0M
2024-02-29 105.12 105.60 105.07 105.54 0.0M
2024-02-28 104.25 104.97 104.25 104.97 0.0M
2024-02-27 104.71 104.71 104.14 104.37 0.0M
2024-02-26 104.62 104.88 104.60 104.72 0.0M
2024-02-23 104.26 105.00 104.22 104.75 0.0M
2024-02-22 104.08 104.27 104.00 104.27 0.0M
2024-02-21 103.11 103.11 102.80 102.96 0.0M
2024-02-20 103.07 103.10 102.78 103.10 0.0M
2024-02-19 102.84 103.17 102.62 103.17 0.0M
2024-02-16 102.56 103.16 102.56 103.16 0.0M
2024-02-15 102.09 102.32 101.76 101.83 0.0M
2024-02-14 100.08 100.91 100.08 100.81 0.0M
2024-02-13 100.78 100.78 99.31 99.84 0.0M
2024-02-12 101.16 101.17 100.84 101.07 0.0M
2024-02-09 100.90 101.17 100.62 100.85 0.0M
2024-02-08 100.03 101.22 99.94 100.80 0.0M
2024-02-07 100.10 100.10 99.78 99.78 0.0M
2024-02-06 99.33 100.04 99.33 100.04 0.0M
2024-02-05 99.40 99.55 98.57 98.65 0.0M
2024-02-02 99.80 99.92 99.45 99.45 0.0M
2024-02-01 98.39 99.72 98.39 99.01 0.0M
2024-01-31 99.42 99.42 98.75 98.75 0.0M
2024-01-30 99.08 99.20 99.08 99.10 0.0M
2024-01-29 98.68 98.84 98.33 98.69 0.0M
2024-01-26 98.20 98.20 98.20 98.79 0.0M
2024-01-25 97.97 98.19 97.63 98.23 0.0M
2024-01-24 97.37 98.00 97.37 97.94 0.0M
2024-01-23 97.69 97.69 97.69 96.93 0.0M
2024-01-22 96.68 97.44 96.68 97.18 0.0M
2024-01-19 97.11 97.11 95.80 95.94 0.0M
2024-01-18 95.65 96.64 95.65 96.70 0.0M
2024-01-17 95.78 95.86 95.30 95.80 0.0M
2024-01-16 96.29 97.06 96.23 96.86 0.0M
2024-01-15 97.92 97.96 97.36 97.12 0.0M
2024-01-12 97.19 98.00 97.19 97.95 0.0M
2024-01-11 97.20 97.50 96.20 96.25 0.0M
2024-01-10 96.20 96.64 96.20 96.51 0.0M
2024-01-09 96.74 96.74 96.07 96.31 0.0M
2024-01-08 95.83 96.55 95.46 96.55 0.0M
2024-01-05 95.93 96.16 95.04 95.94 0.0M
2024-01-04 96.29 96.31 95.90 96.54 0.0M
2024-01-03 97.26 97.26 95.50 95.85 0.0M
2024-01-02 98.82 98.82 97.47 97.55 0.0M