Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C EUR Hedged

TPXH
🏛️ france →
474.63
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
2021-12-31 262.29 262.86 262.29 262.86 0.0M
2021-12-30 263.91 264.56 263.77 264.56 0.0M
2021-12-29 264.02 264.02 263.64 263.64 0.0M
2021-12-28 263.87 264.84 263.87 264.84 0.0M
2021-12-27 261.25 263.79 261.25 263.51 0.0M
2021-12-24 261.99 262.40 261.99 262.40 0.0M
2021-12-23 262.25 263.22 262.13 263.22 0.0M
2021-12-22 259.68 261.53 259.68 261.53 0.0M
2021-12-21 259.39 260.74 259.39 260.74 0.0M
2021-12-20 255.91 257.33 255.71 257.33 0.0M
2021-12-17 263.42 263.42 261.80 261.99 0.0M
2021-12-16 266.11 266.11 265.16 265.58 0.0M
2021-12-15 262.12 262.76 261.90 262.26 0.0M
2021-12-14 261.21 261.34 259.50 259.50 0.0M
2021-12-13 261.33 261.88 260.37 260.51 0.0M
2021-12-10 261.21 262.04 261.21 262.04 0.0M
2021-12-09 262.74 263.29 262.18 262.52 0.0M
2021-12-08 265.00 265.00 264.50 264.92 0.0M
2021-12-07 263.09 264.93 263.09 264.93 0.0M
2021-12-06 256.86 258.71 256.86 258.33 0.0M
2021-12-03 259.47 259.48 256.12 256.62 0.0M
2021-12-02 254.14 254.75 252.77 253.67 0.0M
2021-12-01 257.50 257.88 256.46 257.71 0.0M
2021-11-30 252.36 253.09 250.76 251.85 0.0M
2021-11-29 257.80 257.95 257.28 257.42 0.0M
2021-11-26 260.58 260.58 256.41 256.41 0.0M
2021-11-25 267.85 268.03 267.55 268.03 0.0M
2021-11-24 267.40 268.21 267.00 267.72 0.0M
2021-11-23 270.21 271.03 270.00 270.00 0.0M
2021-11-22 270.63 271.80 270.63 271.57 0.0M
2021-11-19 270.77 270.77 268.85 269.57 0.0M
2021-11-18 269.27 269.89 269.00 269.58 0.0M
2021-11-17 270.05 270.05 269.52 269.52 0.0M
2021-11-16 271.52 271.60 271.39 271.57 0.0M
2021-11-15 271.29 271.48 270.81 271.48 0.0M
2021-11-12 270.24 270.82 270.02 270.82 0.0M
2021-11-11 267.33 268.33 267.33 268.33 0.0M
2021-11-10 267.11 268.60 266.37 268.21 0.0M
2021-11-09 268.06 268.23 267.23 267.79 0.0M
2021-11-08 269.90 270.25 269.25 270.25 0.0M
2021-11-05 270.36 271.35 270.36 271.35 0.0M
2021-11-04 273.16 273.16 271.02 271.02 0.0M
2021-11-03 268.70 269.58 268.70 269.58 0.0M
2021-11-02 268.46 269.58 268.23 269.58 0.0M
2021-11-01 270.82 270.95 269.91 270.06 0.0M
2021-10-29 264.02 266.33 264.02 266.33 0.0M
2021-10-28 264.57 265.11 264.57 265.04 0.0M
2021-10-27 266.34 266.34 264.66 265.11 0.0M
2021-10-26 267.71 268.29 267.71 268.10 0.0M
2021-10-25 264.64 266.12 264.64 266.12 0.0M
2021-10-22 265.67 266.35 265.67 265.75 0.0M
2021-10-21 265.14 265.14 263.83 263.83 0.0M
2021-10-20 268.59 269.48 268.59 269.48 0.0M
2021-10-19 268.79 270.08 268.55 270.08 0.0M
2021-10-18 266.92 268.23 266.92 268.23 0.0M
2021-10-15 268.83 269.78 268.83 269.78 0.0M
2021-10-14 264.28 265.36 264.28 265.34 0.0M
2021-10-13 261.08 262.82 261.08 262.09 0.0M
2021-10-12 261.24 263.87 261.24 263.87 0.0M
2021-10-11 264.66 266.48 264.66 266.48 0.0M
2021-10-08 260.93 261.52 260.54 261.29 0.0M
2021-10-07 258.87 261.33 258.87 261.33 0.0M
2021-10-06 257.32 257.32 254.76 256.69 0.0M
2021-10-05 258.36 261.81 258.36 261.81 0.0M
2021-10-04 259.64 261.29 257.02 257.55 0.0M
2021-10-01 262.96 264.92 262.96 264.04 0.0M
2021-09-30 270.71 270.71 268.98 268.98 0.0M
2021-09-29 270.67 272.78 270.67 272.78 0.0M
2021-09-28 272.06 272.61 270.06 270.06 0.0M
2021-09-27 275.08 275.44 274.78 275.44 0.0M
2021-09-24 275.30 275.30 274.90 275.03 0.0M
2021-09-23 273.39 274.50 272.97 274.29 0.0M
2021-09-22 270.87 272.31 270.56 272.31 0.0M
2021-09-21 272.42 274.81 272.42 273.22 0.0M
2021-09-20 272.96 272.96 270.57 270.94 0.0M
2021-09-17 277.25 277.25 275.06 275.06 0.0M
2021-09-16 275.96 276.81 275.62 276.55 0.0M
2021-09-15 276.51 276.51 275.51 275.51 0.0M
2021-09-14 278.48 278.48 276.17 276.80 0.0M
2021-09-13 277.37 278.69 277.24 277.24 0.0M
2021-09-10 275.23 276.63 275.11 275.71 0.0M
2021-09-09 271.40 273.74 271.40 273.73 0.0M
2021-09-08 272.91 274.15 272.65 273.04 0.0M
2021-09-07 271.77 271.92 269.92 271.57 0.0M
2021-09-06 270.25 274.68 270.25 274.68 0.0M
2021-09-03 265.73 268.12 265.73 268.12 0.0M
2021-09-02 261.83 263.62 261.83 263.62 0.0M
2021-09-01 262.14 262.14 261.38 261.97 0.0M
2021-08-31 259.34 259.34 258.16 258.61 0.0M
2021-08-30 256.92 256.95 256.48 256.95 0.0M
2021-08-27 254.42 256.04 254.42 256.04 0.0M
2021-08-25 255.87 255.87 255.81 255.81 0.0M
2021-08-23 252.94 253.84 252.94 253.84 0.0M
2021-08-20 247.98 249.31 247.50 249.31 0.0M
2021-08-19 248.76 249.94 247.94 249.94 0.0M
2021-08-18 253.96 254.37 253.52 254.37 0.0M
2021-08-17 251.97 253.70 251.97 253.70 0.0M
2021-08-16 253.69 254.76 253.26 254.76 0.0M
2021-08-13 258.40 258.40 258.38 258.38 0.0M
2021-08-12 257.90 258.36 257.90 258.36 0.0M
2021-08-11 258.29 259.53 258.29 259.53 0.0M
2021-08-10 255.77 256.46 255.77 256.46 0.0M
2021-08-09 255.04 255.82 254.64 255.82 0.0M
2021-08-06 255.04 255.71 254.93 255.71 0.0M
2021-08-05 254.37 255.60 254.37 255.60 0.0M
2021-08-04 253.84 254.02 253.84 254.02 0.0M
2021-08-03 254.59 255.15 253.49 254.26 0.0M
2021-08-02 256.33 256.33 255.50 255.50 0.0M
2021-07-30 251.87 253.19 251.87 253.19 0.0M
2021-07-29 255.61 255.81 255.61 255.62 0.0M
2021-07-28 253.57 254.90 253.57 254.90 0.0M
2021-07-27 255.06 255.06 253.18 253.18 0.0M
2021-07-26 254.55 255.33 254.50 255.33 0.0M
2021-07-23 256.31 257.47 256.31 257.47 0.0M
2021-07-22 255.51 256.32 255.15 255.56 0.0M
2021-07-21 252.49 253.92 252.49 253.92 0.0M
2021-07-20 250.18 252.13 250.18 252.13 0.0M
2021-07-19 252.07 252.07 248.24 249.04 0.0M
2021-07-16 255.03 255.55 254.67 255.27 0.0M
2021-07-15 255.90 256.88 255.79 256.88 0.0M
2021-07-13 259.67 259.67 258.86 259.08 0.0M
2021-07-12 258.50 259.28 258.50 259.28 0.0M
2021-07-09 254.84 257.42 254.35 257.20 0.0M
2021-07-08 252.33 252.33 250.69 250.90 0.0M
2021-07-07 256.71 256.98 256.70 256.98 0.0M
2021-07-06 258.16 258.27 255.94 255.94 0.0M
2021-07-05 257.86 258.37 257.61 258.07 0.0M
2021-07-02 258.67 258.67 257.78 257.78 0.0M
2021-07-01 256.80 257.54 256.80 257.54 0.0M
2021-06-30 257.14 257.31 255.09 256.90 0.0M
2021-06-29 258.15 259.02 258.15 259.02 0.0M
2021-06-28 259.01 259.56 258.08 258.46 0.0M
2021-06-25 258.96 259.45 258.71 259.31 0.0M
2021-06-24 257.19 258.65 257.09 258.40 0.0M
2021-06-23 257.79 257.79 256.28 256.53 0.0M
2021-06-22 258.42 258.67 257.89 258.54 0.0M
2021-06-21 251.66 255.86 251.66 255.86 0.0M
2021-06-18 257.16 257.16 254.75 254.75 0.0M
2021-06-17 260.12 260.82 259.94 260.14 0.0M
2021-06-16 261.41 261.59 260.91 261.59 0.0M
2021-06-15 261.66 261.66 260.92 260.98 0.0M
2021-06-14 259.59 259.61 259.38 259.57 0.0M
2021-06-11 258.36 259.51 258.36 259.49 0.0M
2021-06-10 258.54 260.12 258.54 259.32 0.0M
2021-06-09 258.83 259.27 258.83 259.27 0.0M
2021-06-08 260.21 260.34 259.78 259.96 0.0M
2021-06-07 259.59 259.69 259.30 259.30 0.0M
2021-06-04 259.33 259.86 258.73 259.86 0.0M
2021-06-03 258.88 258.88 257.13 258.25 0.0M
2021-06-02 256.87 257.79 256.59 257.79 0.0M
2021-06-01 254.76 255.41 254.76 255.41 0.0M
2021-05-31 255.13 255.13 254.87 254.98 0.0M
2021-05-28 257.36 257.80 257.28 257.78 0.0M
2021-05-27 252.31 255.07 252.31 254.51 0.0M
2021-05-26 253.89 254.11 253.32 254.11 0.0M
2021-05-25 254.12 254.24 252.81 252.81 0.0M
2021-05-24 253.19 253.88 252.76 253.87 0.1M
2021-05-21 252.07 252.94 251.49 252.24 0.1M
2021-05-20 250.70 251.95 248.99 251.95 0.0M
2021-05-19 249.79 250.33 248.50 248.50 0.0M
2021-05-18 252.68 252.68 250.91 250.91 0.0M
2021-05-17 248.75 248.75 248.03 248.03 0.0M
2021-05-14 248.96 250.47 248.96 250.47 0.0M
2021-05-13 244.88 246.69 242.79 246.44 0.0M
2021-05-12 249.26 249.26 247.55 247.55 0.0M
2021-05-11 253.03 253.03 249.48 251.17 0.1M
2021-05-10 258.69 259.12 258.09 259.12 0.0M
2021-05-07 256.22 256.84 256.22 256.84 0.0M
2021-05-06 255.62 255.62 254.04 255.27 0.0M
2021-05-05 252.49 255.05 252.49 255.05 0.0M
2021-05-04 254.55 254.55 251.32 251.32 0.0M
2021-05-03 253.00 254.09 253.00 254.09 0.0M
2021-04-30 252.26 252.76 252.04 252.76 0.0M
2021-04-29 253.34 253.34 252.22 252.22 0.0M
2021-04-28 253.19 253.26 252.91 252.97 0.0M
2021-04-27 252.31 252.56 251.95 252.42 0.0M
2021-04-26 254.28 254.80 253.97 254.80 0.0M
2021-04-23 253.42 255.01 253.16 255.01 0.0M
2021-04-22 254.46 254.61 254.39 254.39 0.0M
2021-04-21 250.78 252.15 250.05 252.15 0.0M
2021-04-20 255.59 256.05 250.44 250.44 0.0M
2021-04-19 259.48 259.48 257.36 257.36 0.0M
2021-04-16 260.21 260.76 260.21 260.24 0.0M
2021-04-15 259.83 260.65 259.83 260.58 0.0M
2021-04-14 258.83 260.67 258.83 260.67 0.0M
2021-04-13 259.78 260.07 259.78 259.85 0.0M
2021-04-12 259.47 260.24 259.47 259.87 0.0M
2021-04-09 259.77 261.13 259.77 261.13 0.0M
2021-04-08 258.24 258.79 258.24 258.72 0.0M
2021-04-07 260.41 260.67 259.58 259.83 0.0M
2021-04-06 259.37 260.00 259.20 259.31 0.0M
2021-04-01 259.90 261.21 259.90 261.21 0.0M
2021-03-31 259.27 260.54 259.17 260.54 0.0M
2021-03-30 262.11 262.49 261.16 261.86 0.0M
2021-03-29 262.04 262.04 261.67 261.99 0.0M
2021-03-26 261.83 263.01 261.55 263.01 0.0M
2021-03-25 257.43 258.98 256.78 258.98 0.0M
2021-03-24 253.39 257.25 253.39 257.25 0.0M
2021-03-23 259.89 260.26 258.55 259.78 0.0M
2021-03-22 260.44 264.00 260.44 264.00 0.0M
2021-03-19 263.86 265.62 263.86 264.36 0.0M
2021-03-18 263.64 264.89 263.64 264.89 0.0M
2021-03-17 260.56 260.93 260.43 260.93 0.0M
2021-03-16 260.30 260.93 260.30 260.93 0.0M
2021-03-15 258.30 258.66 258.30 258.54 0.0M
2021-03-12 255.87 256.70 255.48 256.42 0.0M
2021-03-11 254.54 254.54 253.75 253.95 0.0M
2021-03-10 252.80 253.57 252.80 253.57 0.0M
2021-03-09 251.54 253.56 251.54 253.56 0.0M
2021-03-08 249.20 252.31 249.11 252.31 0.0M
2021-03-05 248.43 250.54 248.43 248.79 0.0M
2021-03-04 249.63 251.04 248.30 251.04 0.0M
2021-03-03 250.92 250.92 250.10 250.72 0.0M
2021-03-02 249.85 250.45 249.66 249.88 0.0M
2021-03-01 250.65 252.22 250.22 252.06 0.0M
2021-02-26 246.76 248.80 246.62 248.28 0.0M
2021-02-25 254.51 254.51 253.18 253.18 0.0M
2021-02-24 251.08 253.58 251.08 253.37 0.0M
2021-02-23 255.37 255.37 252.00 254.03 0.0M
2021-02-22 254.50 254.91 254.00 254.91 0.0M
2021-02-19 254.19 256.16 254.12 256.01 0.0M
2021-02-18 255.56 255.56 253.53 254.09 0.0M
2021-02-17 258.71 258.99 257.74 257.93 0.0M
2021-02-16 259.53 259.58 259.14 259.18 0.0M
2021-02-15 257.54 258.67 257.54 258.67 0.0M
2021-02-12 254.21 255.40 254.08 255.31 0.0M
2021-02-11 252.93 254.11 252.93 254.11 0.0M
2021-02-10 253.28 253.45 251.82 252.81 0.0M
2021-02-09 253.31 253.31 252.40 252.96 0.0M
2021-02-08 252.90 254.17 252.80 253.82 0.0M
2021-02-05 248.92 249.95 248.92 249.84 0.0M
2021-02-04 246.00 247.96 246.00 247.96 0.0M
2021-02-03 247.17 247.17 246.18 246.18 0.0M
2021-02-02 243.33 244.35 243.33 244.15 0.0M
2021-02-01 241.31 241.93 241.31 241.93 0.0M
2021-01-29 238.47 241.20 238.47 239.74 0.0M
2021-01-28 240.46 243.56 238.87 243.56 0.0M
2021-01-27 244.16 244.55 242.95 243.43 0.0M
2021-01-26 243.77 245.58 243.77 245.58 0.0M
2021-01-25 244.96 245.13 243.32 243.77 0.0M
2021-01-22 243.82 244.01 243.46 244.01 0.0M
2021-01-21 244.85 244.86 243.48 243.48 0.0M
2021-01-20 243.49 244.63 243.49 244.63 0.0M
2021-01-19 244.89 245.03 244.00 244.00 0.0M
2021-01-18 242.74 243.92 242.74 243.92 0.0M
2021-01-15 245.05 245.05 242.60 244.08 0.0M
2021-01-14 247.17 248.35 247.17 248.35 0.0M
2021-01-13 245.61 246.23 244.91 246.23 0.0M
2021-01-12 245.01 245.01 244.63 244.85 0.0M
2021-01-11 244.58 245.43 244.50 245.43 0.0M
2021-01-08 246.14 246.14 245.16 245.33 0.0M
2021-01-07 241.45 241.72 240.44 241.72 0.0M
2021-01-06 237.62 240.85 237.40 240.85 0.0M
2021-01-05 235.17 236.69 235.17 236.69 0.0M
2021-01-04 237.67 237.84 236.70 237.19 0.0M