Amundi MSCI Semiconductors UCITS ETF Acc

CHIPM
🏛️ france →
62.72
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
2025-09-26 62.98 63.22 62.37 62.72 0.0M
2025-09-25 63.04 63.28 62.00 63.04 0.0M
2025-09-24 63.36 63.60 63.08 63.35 0.0M
2025-09-23 63.42 63.89 63.42 63.71 0.0M
2025-09-22 62.42 62.66 62.12 62.58 0.0M
2025-09-19 62.15 62.49 62.00 62.10 0.0M
2025-09-18 61.33 62.57 61.30 62.59 0.0M
2025-09-17 61.26 61.41 60.39 60.47 0.0M
2025-09-16 62.00 62.15 61.27 61.26 0.0M
2025-09-15 61.44 61.44 60.69 61.38 0.0M
2025-09-12 61.15 61.52 61.09 61.41 0.0M
2025-09-11 61.46 61.74 61.15 61.45 0.0M
2025-09-10 59.92 61.50 59.90 61.27 0.0M
2025-09-09 58.84 58.98 58.36 58.57 0.0M
2025-09-08 57.88 58.79 57.88 58.79 0.0M
2025-09-05 58.04 58.70 57.07 57.53 0.0M
2025-09-04 56.71 57.10 56.67 57.07 0.0M
2025-09-03 56.58 57.06 56.52 56.54 0.0M
2025-09-02 57.09 57.09 55.87 56.08 0.0M
2025-09-01 57.00 57.26 56.99 57.18 0.0M
2025-08-29 58.70 58.82 57.00 57.21 0.0M
2025-08-28 58.47 59.48 58.35 59.00 0.0M
2025-08-27 58.98 59.23 58.57 58.94 0.0M
2025-08-26 58.24 58.70 58.24 58.57 0.0M
2025-08-25 57.76 58.36 57.52 58.34 0.0M
2025-08-22 56.74 57.98 56.67 57.89 0.0M
2025-08-21 57.30 57.32 56.81 57.08 0.0M
2025-08-20 57.24 57.58 55.70 56.64 0.0M
2025-08-19 58.95 59.20 58.14 58.29 0.0M
2025-08-18 58.80 59.00 58.57 58.73 0.0M
2025-08-15 59.58 59.60 58.43 58.53 0.0M
2025-08-14 59.46 59.73 59.08 59.52 0.0M
2025-08-13 59.80 60.10 59.20 59.21 0.0M
2025-08-12 58.88 59.38 58.59 59.23 0.0M
2025-08-11 58.79 59.46 58.35 59.29 0.0M
2025-08-08 58.41 58.67 58.09 58.55 0.0M
2025-08-07 57.84 59.03 57.84 58.47 0.0M
2025-08-06 57.44 57.48 56.60 56.98 0.0M
2025-08-05 58.59 58.68 57.25 57.34 0.0M
2025-08-04 57.17 57.75 57.11 57.79 0.0M
2025-08-01 58.01 58.01 55.92 56.87 0.0M
2025-07-31 60.04 60.17 58.69 58.90 0.0M
2025-07-30 58.75 59.53 58.55 59.22 0.0M
2025-07-29 58.65 59.12 58.37 58.30 0.0M
2025-07-28 57.34 57.84 57.29 57.72 0.0M
2025-07-25 56.84 56.95 56.61 56.80 0.0M
2025-07-24 56.71 56.98 56.30 56.55 0.0M
2025-07-23 56.00 56.17 55.70 56.15 0.0M
2025-07-22 57.07 57.20 55.51 56.15 0.0M
2025-07-21 57.74 57.80 57.43 57.68 0.0M
2025-07-18 58.08 58.08 57.30 57.43 0.0M
2025-07-17 58.05 58.26 57.43 58.17 0.0M
2025-07-16 57.22 57.56 56.50 56.62 0.0M
2025-07-15 57.04 57.95 56.98 57.82 0.0M
2025-07-14 56.11 56.12 55.33 55.93 0.0M
2025-07-11 56.17 56.41 55.72 56.33 0.0M
2025-07-10 55.74 56.37 55.67 56.02 0.0M
2025-07-09 55.07 56.12 55.07 55.53 0.0M
2025-07-08 54.79 55.23 54.70 55.12 0.0M
2025-07-07 54.66 54.88 54.51 54.65 0.0M
2025-07-04 54.75 54.75 54.37 54.39 0.0M
2025-07-03 54.57 55.32 54.26 55.18 0.0M
2025-07-02 53.63 54.58 52.98 54.26 0.0M
2025-07-01 54.55 54.55 53.00 53.34 0.0M
2025-06-30 54.79 54.87 54.37 54.44 0.0M
2025-06-27 54.53 54.79 54.32 54.79 0.0M
2025-06-26 54.20 54.53 53.80 54.08 0.0M
2025-06-25 53.36 54.04 53.36 53.81 0.0M
2025-06-24 52.36 53.09 52.22 52.94 0.0M
2025-06-23 51.26 51.67 51.26 51.41 0.0M
2025-06-20 51.86 52.32 50.90 51.29 0.0M
2025-06-19 51.72 51.72 51.16 51.26 0.0M
2025-06-18 51.78 52.30 51.78 51.94 0.0M
2025-06-17 51.51 52.01 51.41 51.86 0.0M
2025-06-16 50.90 51.99 50.84 51.77 0.0M
2025-06-13 50.98 51.28 50.65 51.10 0.0M
2025-06-12 51.69 51.93 50.88 51.72 0.0M
2025-06-11 52.00 52.25 51.80 52.11 0.0M
2025-06-10 51.22 51.50 51.15 51.49 0.0M
2025-06-09 50.61 51.50 50.50 51.11 0.0M
2025-06-06 50.26 51.06 50.20 50.82 0.0M
2025-06-05 50.87 51.19 50.38 51.13 0.0M
2025-06-04 50.60 51.00 50.22 51.00 0.0M
2025-06-03 48.87 50.20 48.55 50.20 0.0M
2025-06-02 48.10 49.17 47.69 49.17 0.0M
2025-05-30 49.21 49.35 48.53 48.66 0.0M
2025-05-29 50.47 51.00 49.23 49.74 0.1M
2025-05-28 49.18 49.34 48.80 49.15 0.0M
2025-05-27 48.47 48.90 48.21 48.79 0.0M
2025-05-26 48.24 49.00 48.14 49.00 0.0M
2025-05-23 48.37 48.38 46.83 47.54 0.0M
2025-05-22 48.64 48.69 48.24 48.57 0.0M
2025-05-21 48.60 49.48 48.58 49.44 0.0M
2025-05-20 49.11 49.27 48.85 49.01 0.0M
2025-05-19 48.89 49.33 47.96 49.12 0.0M
2025-05-16 49.77 50.21 49.62 49.84 0.0M
2025-05-15 50.01 50.01 49.26 49.88 0.0M
2025-05-14 50.05 50.18 49.36 49.96 0.0M
2025-05-13 47.78 49.53 47.51 49.46 0.0M
2025-05-12 46.71 48.10 46.26 47.80 0.0M
2025-05-09 44.94 45.35 44.59 44.80 0.0M
2025-05-08 44.67 44.97 44.15 44.55 0.0M
2025-05-07 43.31 43.37 42.99 43.25 0.0M
2025-05-06 43.20 43.20 42.53 43.12 0.0M
2025-05-05 43.67 43.85 43.46 43.82 0.0M
2025-05-02 42.80 43.68 42.77 43.35 0.0M
2025-04-30 41.29 41.37 40.26 41.13 0.0M
2025-04-29 41.37 41.68 41.00 41.29 0.0M
2025-04-28 41.79 41.79 40.75 40.92 0.0M
2025-04-25 41.20 41.40 40.59 41.14 0.0M
2025-04-24 39.28 40.73 38.78 40.47 0.0M
2025-04-23 38.76 40.19 38.76 39.21 0.0M
2025-04-22 37.16 37.66 36.93 37.66 0.0M
2025-04-17 39.32 39.62 38.00 38.18 0.0M
2025-04-16 38.49 39.33 38.49 39.13 0.0M
2025-04-15 40.48 41.00 40.21 40.80 0.0M
2025-04-14 40.94 41.62 40.35 40.65 0.0M
2025-04-11 39.96 40.02 38.60 39.44 0.0M
2025-04-10 42.66 42.68 39.72 39.59 0.0M
2025-04-09 37.40 37.96 35.99 37.27 0.0M
2025-04-08 38.20 40.33 38.20 39.03 0.0M
2025-04-07 33.71 38.14 33.71 36.98 0.0M
2025-04-04 39.29 39.80 36.30 37.37 0.0M
2025-04-03 41.35 41.78 39.57 39.92 0.0M
2025-04-02 43.36 43.44 42.72 43.50 0.0M
2025-04-01 43.11 43.46 42.50 43.00 0.0M
2025-03-31 42.67 42.67 41.80 42.29 0.0M
2025-03-28 44.45 44.71 43.24 43.24 0.0M
2025-03-27 45.36 45.49 44.57 44.80 0.0M
2025-03-26 47.15 47.26 45.75 45.72 0.0M
2025-03-25 47.49 47.51 47.15 47.38 0.0M
2025-03-24 47.10 47.83 46.89 47.71 0.0M
2025-03-21 46.67 46.67 45.87 46.47 0.0M
2025-03-20 47.22 47.28 46.41 46.66 0.0M
2025-03-19 45.89 46.34 45.76 46.53 0.0M
2025-03-18 46.49 46.75 45.75 46.12 0.0M
2025-03-17 46.71 47.02 46.40 46.41 0.0M
2025-03-14 46.00 46.91 46.00 46.68 0.0M
2025-03-13 45.41 46.12 45.23 45.73 0.0M
2025-03-12 44.68 46.24 44.60 46.06 0.0M
2025-03-11 44.22 45.03 43.43 44.24 0.0M
2025-03-10 46.05 46.05 44.20 44.45 0.0M
2025-03-07 46.20 46.44 45.10 45.16 0.0M
2025-03-06 46.60 46.80 45.45 46.04 0.0M
2025-03-05 47.95 48.02 46.63 47.17 0.0M
2025-03-04 47.76 47.82 46.34 46.73 0.0M
2025-03-03 50.31 50.46 48.60 49.11 0.0M
2025-02-28 49.63 50.09 48.70 49.66 0.0M
2025-02-27 52.52 53.27 51.04 51.51 0.0M
2025-02-26 51.91 52.72 51.70 52.63 0.0M
2025-02-25 51.95 52.41 50.74 51.06 0.0M
2025-02-24 54.07 54.20 52.76 53.36 0.0M
2025-02-21 55.34 55.50 54.87 54.88 0.0M
2025-02-20 55.11 55.62 54.65 54.87 0.0M
2025-02-19 55.22 55.55 54.80 55.58 0.0M
2025-02-18 55.18 55.40 54.74 55.08 0.0M
2025-02-17 54.74 54.80 54.49 54.76 0.0M
2025-02-14 54.10 54.26 53.90 54.18 0.0M
2025-02-13 53.87 54.42 53.50 54.36 0.0M
2025-02-12 54.38 54.38 53.46 53.65 0.0M
2025-02-11 54.40 54.70 54.00 54.70 0.0M
2025-02-10 53.66 54.63 53.43 54.49 0.0M
2025-02-07 53.95 54.16 53.19 53.38 0.0M
2025-02-06 53.28 53.63 53.12 53.36 0.0M
2025-02-05 51.93 52.64 51.59 52.63 0.2M
2025-02-04 51.51 53.90 51.22 52.04 0.0M
2025-02-03 51.20 51.70 50.69 51.57 0.1M
2025-01-31 52.41 53.60 52.38 53.29 0.0M
2025-01-30 51.90 52.14 51.21 51.56 0.0M
2025-01-29 52.73 52.73 50.85 50.93 0.0M
2025-01-28 50.91 51.39 49.24 49.99 0.1M
2025-01-27 54.14 54.14 49.80 49.96 0.1M
2025-01-24 57.17 57.53 56.54 56.70 0.0M
2025-01-23 57.42 57.86 56.67 57.86 0.0M
2025-01-22 56.90 58.01 56.90 57.95 0.0M
2025-01-21 56.17 56.65 55.80 56.21 0.0M
2025-01-20 56.33 56.34 55.90 56.24 0.0M
2025-01-17 55.20 56.83 55.20 56.83 0.0M
2025-01-16 56.35 56.56 55.44 55.54 0.0M
2025-01-15 53.35 54.76 53.35 53.86 0.0M
2025-01-14 54.57 55.00 53.22 53.49 0.0M
2025-01-13 53.90 54.00 53.05 53.64 0.0M
2025-01-10 55.11 55.32 54.00 54.40 0.0M
2025-01-09 54.85 55.51 54.79 55.23 0.0M
2025-01-08 55.79 56.14 54.90 55.45 0.0M
2025-01-07 56.83 57.66 55.50 56.19 0.0M
2025-01-06 55.78 57.96 55.78 57.96 0.0M
2025-01-03 54.30 55.06 54.23 54.99 0.0M
2025-01-02 53.54 54.44 53.38 53.73 0.0M