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
2024-12-31 402.39 403.03 402.39 403.03 0.0M
2024-12-30 406.94 408.05 403.44 403.44 0.0M
2024-12-27 412.47 412.47 408.33 409.27 0.0M
2024-12-24 399.73 400.80 399.56 400.80 0.0M
2024-12-23 399.62 399.62 397.78 397.78 0.0M
2024-12-20 395.72 398.86 393.35 398.86 0.0M
2024-12-19 400.92 401.37 399.91 401.37 0.0M
2024-12-18 399.48 400.44 399.48 400.33 0.0M
2024-12-17 399.37 399.39 398.63 399.39 0.0M
2024-12-16 400.51 402.88 400.13 401.73 0.0M
2024-12-13 402.15 402.17 401.65 402.01 0.0M
2024-12-12 405.47 405.47 404.22 404.41 0.0M
2024-12-11 402.06 407.29 401.62 407.15 0.0M
2024-12-10 401.34 401.64 400.59 401.64 0.0M
2024-12-09 401.68 401.94 401.68 401.94 0.0M
2024-12-06 398.94 400.84 398.94 400.84 0.0M
2024-12-05 401.29 403.09 401.29 402.07 0.0M
2024-12-04 402.45 404.09 402.18 402.18 0.0M
2024-12-03 402.50 403.00 400.30 400.90 0.0M
2024-12-02 395.74 397.09 395.74 396.00 0.0M
2024-11-29 390.91 393.06 390.17 393.06 0.0M
2024-11-28 392.42 392.63 391.96 391.96 0.0M
2024-11-27 387.58 388.17 386.63 386.63 0.0M
2024-11-26 391.91 392.80 391.83 392.05 0.0M
2024-11-25 396.01 396.28 394.60 396.10 0.0M
2024-11-22 394.39 395.81 391.64 395.32 0.0M
2024-11-21 391.57 392.99 390.16 392.99 0.0M
2024-11-20 394.31 394.31 391.04 391.04 0.0M
2024-11-19 395.86 395.86 389.94 393.40 0.0M
2024-11-18 392.70 395.87 392.70 395.87 0.0M
2024-11-15 394.32 394.78 391.61 391.61 0.0M
2024-11-14 395.62 397.96 395.62 397.90 0.0M
2024-11-13 395.24 395.58 395.24 395.58 0.0M
2024-11-12 399.61 399.94 396.70 396.70 0.0M
2024-11-11 400.36 402.07 400.36 402.07 0.0M
2024-11-08 399.55 399.55 396.42 396.92 0.0M
2024-11-07 399.25 400.57 399.25 399.72 0.0M
2024-11-06 399.89 401.16 398.77 398.77 0.0M
2024-11-05 389.76 393.19 389.16 393.19 0.0M
2024-11-04 388.84 390.04 388.38 390.04 0.0M
2024-11-01 386.08 387.51 386.08 391.67 0.0M
2024-10-31 389.46 391.27 386.28 387.36 0.0M
2024-10-30 396.23 396.23 393.47 393.47 0.0M
2024-10-29 392.28 393.49 392.28 393.02 0.0M
2024-10-28 388.85 389.49 388.85 389.49 0.0M
2024-10-25 382.73 385.16 382.73 384.09 0.0M
2024-10-24 383.42 383.42 381.94 381.94 0.0M
2024-10-23 384.66 384.66 382.17 382.17 0.0M
2024-10-22 387.03 387.03 385.46 385.52 0.0M
2024-10-21 391.74 391.74 388.33 388.33 0.0M
2024-10-18 392.48 393.63 392.48 392.96 0.0M
2024-10-17 393.42 394.52 393.42 394.38 0.0M
2024-10-16 391.32 393.27 391.32 393.27 0.0M
2024-10-15 395.71 395.71 393.25 393.25 0.0M
2024-10-14 396.14 396.18 395.45 398.77 0.0M
2024-10-11 393.83 397.12 393.13 396.77 0.0M
2024-10-10 394.42 394.42 393.80 393.80 0.0M
2024-10-09 393.56 396.93 393.56 396.93 0.0M
2024-10-08 392.84 396.96 392.84 396.50 0.0M
2024-10-07 398.47 398.47 395.41 395.41 0.0M
2024-10-04 391.37 399.93 391.37 398.98 0.0M
2024-10-03 391.44 391.44 388.51 390.44 0.0M
2024-10-02 385.87 390.81 385.50 390.81 0.0M
2024-10-01 391.16 391.16 384.14 386.94 0.0M
2024-09-30 385.00 386.73 385.00 385.70 0.0M
2024-09-27 382.62 388.33 382.08 384.23 0.0M
2024-09-26 391.90 395.51 391.90 394.43 0.0M
2024-09-25 382.10 385.62 382.10 384.91 0.0M
2024-09-24 384.57 385.74 382.84 383.21 0.0M
2024-09-23 385.78 387.39 384.05 386.60 0.0M
2024-09-20 382.91 386.20 382.91 384.23 0.0M
2024-09-19 376.87 382.43 376.87 380.60 0.0M
2024-09-18 370.32 370.32 369.52 369.52 0.0M
2024-09-17 368.05 372.70 368.05 372.21 0.0M
2024-09-16 367.35 371.32 367.35 370.59 0.0M
2024-09-13 370.08 370.08 368.85 369.52 0.0M
2024-09-12 371.90 371.96 369.97 371.57 0.0M
2024-09-11 366.07 367.00 362.04 363.28 0.0M
2024-09-10 371.24 371.24 368.35 368.35 0.0M
2024-09-09 372.08 373.42 372.08 372.96 0.0M
2024-09-06 372.67 372.75 363.53 364.92 0.0M
2024-09-05 376.20 380.80 376.20 378.23 0.0M
2024-09-04 379.01 380.81 378.02 379.18 0.0M
2024-09-03 394.15 394.15 388.21 388.21 0.0M
2024-09-02 390.81 391.83 390.31 391.83 0.0M
2024-08-30 391.08 391.08 390.56 390.56 0.0M
2024-08-29 387.91 388.96 387.91 388.96 0.0M
2024-08-28 387.77 389.38 386.22 386.22 0.0M
2024-08-27 385.63 386.50 385.41 385.41 0.0M
2024-08-26 381.32 383.38 381.32 383.13 0.0M
2024-08-23 385.55 388.27 385.55 386.46 0.0M
2024-08-22 384.90 386.54 384.90 384.87 0.0M
2024-08-21 383.83 385.60 382.49 382.55 0.0M
2024-08-20 383.98 383.98 380.15 380.15 0.0M
2024-08-19 378.52 382.61 378.52 382.61 0.0M
2024-08-16 385.39 385.39 378.53 381.73 0.0M
2024-08-15 373.15 381.82 373.15 381.20 0.0M
2024-08-14 370.59 370.59 367.23 369.38 0.0M
2024-08-13 366.59 368.86 364.35 368.86 0.0M
2024-08-12 357.76 361.67 357.76 359.98 0.0M
2024-08-09 356.23 359.19 353.83 354.33 0.0M
2024-08-08 351.20 359.28 348.00 359.17 0.0M
2024-08-07 358.44 359.38 352.84 357.61 0.0M
2024-08-06 340.25 344.30 332.54 338.00 0.0M
2024-08-05 313.85 336.26 313.85 336.26 0.0M
2024-08-02 363.50 363.50 351.43 351.43 0.0M
2024-08-01 387.19 387.58 381.41 381.41 0.0M
2024-07-31 402.01 402.01 394.68 397.37 0.0M
2024-07-30 396.93 397.71 394.88 394.88 0.0M
2024-07-29 395.80 396.59 393.46 393.46 0.0M
2024-07-26 388.83 392.17 388.83 391.97 0.0M
2024-07-25 388.71 389.33 384.60 389.33 0.0M
2024-07-24 400.81 400.82 396.20 396.20 0.0M
2024-07-23 407.77 407.77 407.26 407.26 0.0M
2024-07-22 405.94 409.94 405.94 408.69 0.0M
2024-07-19 409.39 411.26 408.92 409.34 0.0M
2024-07-18 413.26 414.33 412.14 412.14 0.0M
2024-07-17 418.05 418.05 415.07 415.27 0.0M
2024-07-16 416.92 419.93 416.92 419.93 0.0M
2024-07-15 416.69 417.18 416.60 416.75 0.0M
2024-07-12 416.76 417.20 415.00 417.20 0.0M
2024-07-11 421.39 421.39 416.88 416.88 0.0M
2024-07-10 419.12 423.81 419.12 423.81 0.0M
2024-07-09 416.40 416.40 415.50 415.59 0.0M
2024-07-08 412.80 413.84 412.80 413.71 0.0M
2024-07-05 414.45 415.77 414.16 414.16 0.0M
2024-07-04 416.31 416.84 416.31 416.84 0.0M
2024-07-03 412.92 413.77 412.74 413.77 0.0M
2024-07-02 409.76 410.62 408.42 410.62 0.0M
2024-07-01 406.16 406.16 405.72 405.86 0.0M
2024-06-28 404.44 408.28 404.44 408.28 0.0M
2024-06-27 401.45 403.13 401.02 403.13 0.0M
2024-06-26 401.58 402.00 400.00 401.10 0.0M
2024-06-25 400.22 400.22 399.13 399.70 0.0M
2024-06-24 393.11 395.90 393.11 395.90 0.0M
2024-06-21 390.94 390.94 390.65 390.65 0.0M
2024-06-20 391.06 391.79 391.06 391.79 0.0M
2024-06-19 391.08 391.08 389.37 389.49 0.0M
2024-06-18 389.63 389.63 389.56 389.56 0.0M
2024-06-17 387.43 388.29 387.26 388.29 0.0M
2024-06-14 393.63 393.63 391.55 391.55 0.0M
2024-06-13 391.92 392.18 389.23 389.23 0.0M
2024-06-12 395.64 397.64 395.30 396.96 0.0M
2024-06-11 398.68 398.68 395.93 395.93 0.0M
2024-06-10 397.53 399.90 396.98 399.90 0.0M
2024-06-07 394.47 396.39 393.72 395.99 0.0M
2024-06-06 396.09 396.25 395.57 395.57 0.0M
2024-06-05 394.10 395.88 393.65 395.47 0.0M
2024-06-04 398.06 398.06 394.07 394.07 0.0M
2024-06-03 400.93 400.93 397.97 397.97 0.0M
2024-05-31 396.62 396.62 396.08 396.38 0.0M
2024-05-30 389.94 392.06 389.94 392.06 0.0M
2024-05-29 392.39 392.39 389.59 389.59 0.0M
2024-05-28 396.61 396.61 396.22 396.22 0.0M
2024-05-27 396.16 396.26 395.58 396.25 0.0M
2024-05-24 392.23 393.64 392.23 393.36 0.0M
2024-05-23 393.79 394.43 391.61 391.61 0.0M
2024-05-22 391.35 391.35 390.39 390.95 0.0M
2024-05-21 394.74 395.00 393.74 393.92 0.0M
2024-05-20 396.18 396.53 395.70 396.53 0.0M
2024-05-17 392.39 392.93 391.41 391.41 0.0M
2024-05-16 392.39 392.41 390.62 390.62 0.0M
2024-05-15 390.93 391.22 390.13 391.22 0.0M
2024-05-14 390.56 390.60 389.23 390.60 0.0M
2024-05-13 389.63 389.24 388.62 389.13 0.0M
2024-05-10 390.64 391.20 389.85 389.85 0.0M
2024-05-09 390.64 389.80 386.89 389.80 0.0M
2024-05-07 387.50 392.38 390.00 390.37 0.0M
2024-05-06 390.59 392.35 390.51 392.35 0.0M
2024-05-03 384.84 386.34 384.71 386.34 0.0M
2024-05-02 388.54 388.54 383.94 383.94 0.0M
2024-04-30 392.44 392.61 390.89 390.89 0.0M
2024-04-29 390.31 390.31 388.28 388.58 0.0M
2024-04-26 384.20 387.12 384.06 387.12 0.0M
2024-04-25 380.71 381.20 376.78 379.00 0.0M
2024-04-24 386.72 386.72 383.54 383.69 0.0M
2024-04-23 380.79 382.52 380.79 382.52 0.0M
2024-04-22 380.06 380.40 378.72 379.95 0.0M
2024-04-19 376.32 379.18 376.32 379.18 0.0M
2024-04-18 382.17 382.80 379.90 381.91 0.0M
2024-04-17 379.33 381.78 379.33 380.19 0.0M
2024-04-16 384.03 385.44 384.03 384.86 0.0M
2024-04-15 393.15 393.15 392.40 392.79 0.0M
2024-04-12 393.97 393.97 388.66 389.81 0.0M
2024-04-11 391.88 391.88 389.31 389.84 0.0M
2024-04-10 390.88 390.92 387.40 388.37 0.0M
2024-04-09 392.82 392.82 389.44 389.44 0.0M
2024-04-08 389.29 390.73 389.29 390.73 0.0M
2024-04-05 385.20 387.59 385.20 387.59 0.0M
2024-04-04 389.49 390.91 389.42 390.80 0.0M
2024-04-03 387.18 390.00 386.55 390.00 0.0M
2024-04-02 387.70 388.28 384.70 385.79 0.0M
2024-03-28 391.19 393.55 391.19 393.13 0.0M
2024-03-27 393.09 393.95 393.09 393.82 0.0M
2024-03-26 392.96 394.94 392.58 394.94 0.0M
2024-03-25 391.65 392.91 391.09 392.43 0.0M
2024-03-22 397.02 397.35 395.43 395.73 0.0M
2024-03-21 396.02 396.45 395.22 396.18 0.0M
2024-03-20 391.95 392.30 391.69 392.30 0.0M
2024-03-19 386.31 389.89 386.00 389.89 0.0M
2024-03-18 383.34 383.81 382.30 383.36 0.0M
2024-03-15 377.67 378.83 377.67 377.99 0.0M
2024-03-14 375.57 375.99 373.59 373.79 0.0M
2024-03-13 373.49 373.67 372.34 373.42 0.0M
2024-03-12 373.73 376.57 373.73 375.64 0.0M
2024-03-11 374.51 374.51 372.43 372.55 0.0M
2024-03-08 384.65 384.65 382.47 382.47 0.0M
2024-03-07 381.23 384.14 380.62 384.14 0.0M
2024-03-06 384.70 387.35 384.70 387.24 0.0M
2024-03-05 383.90 384.11 383.14 383.38 0.0M
2024-03-04 382.07 382.67 380.23 381.09 0.0M
2024-03-01 382.65 382.99 381.99 382.36 0.0M
2024-02-29 376.68 376.68 375.50 375.53 0.0M
2024-02-28 376.24 376.81 375.50 376.81 0.0M
2024-02-27 377.80 378.22 377.40 378.22 0.0M
2024-02-26 376.89 378.41 376.89 378.39 0.0M
2024-02-23 376.04 377.90 375.47 376.94 0.0M
2024-02-22 374.82 376.78 374.82 376.03 0.0M
2024-02-21 370.63 371.22 370.00 371.22 0.0M
2024-02-20 371.58 371.80 369.65 369.65 0.0M
2024-02-19 371.82 372.81 371.82 372.72 0.0M
2024-02-16 370.43 370.72 369.88 369.88 0.0M
2024-02-15 364.94 367.08 364.94 366.91 0.0M
2024-02-14 364.52 365.91 364.52 365.44 0.0M
2024-02-13 369.72 369.72 365.96 367.30 0.0M
2024-02-12 362.46 364.07 361.56 364.07 0.0M
2024-02-09 360.29 361.00 360.25 360.25 0.0M
2024-02-08 361.02 361.02 358.59 358.59 0.0M
2024-02-07 358.72 359.68 358.50 359.40 0.0M
2024-02-06 357.63 357.77 356.77 356.77 0.0M
2024-02-05 359.52 359.81 358.73 358.73 0.0M
2024-02-02 356.76 360.59 356.76 358.95 0.0M
2024-02-01 355.60 356.52 354.41 355.15 0.0M
2024-01-31 358.58 358.98 355.74 355.74 0.0M
2024-01-30 354.21 355.28 354.21 355.28 0.0M
2024-01-29 355.27 355.69 354.79 354.79 0.0M
2024-01-26 351.34 354.18 351.34 354.06 0.0M
2024-01-25 355.51 355.51 354.02 354.02 0.0M
2024-01-24 356.37 356.37 354.47 355.81 0.0M
2024-01-23 356.39 356.39 353.60 355.80 0.0M
2024-01-22 357.69 359.31 357.69 359.31 0.0M
2024-01-19 352.27 353.84 352.27 353.14 0.0M
2024-01-18 351.21 353.78 351.21 353.78 0.0M
2024-01-17 351.74 351.74 349.44 350.88 0.0M
2024-01-16 351.77 355.04 351.60 355.04 0.0M
2024-01-15 355.51 357.66 354.88 357.66 0.0M
2024-01-12 349.35 351.05 349.35 351.05 0.0M
2024-01-11 350.58 350.69 348.54 348.54 0.0M
2024-01-10 344.49 348.09 344.40 347.84 0.0M
2024-01-09 339.06 339.06 338.81 338.93 0.0M
2024-01-08 336.28 337.86 336.28 337.86 0.0M
2024-01-05 336.15 338.56 336.15 338.56 0.0M
2024-01-04 333.99 335.76 333.99 335.76 0.0M
2024-01-03 333.51 333.51 332.07 332.33 0.0M
2024-01-02 332.25 332.25 330.15 331.43 0.0M