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
2022-12-30 18.52 18.59 18.48 18.54 0.0M
2022-12-29 18.32 18.48 18.32 18.48 0.0M
2022-12-28 18.58 18.65 18.26 18.26 0.0M
2022-12-27 18.80 19.12 18.60 18.60 0.0M
2022-12-23 18.88 18.99 18.88 18.99 0.0M
2022-12-22 19.66 19.66 18.99 18.99 0.0M
2022-12-21 19.32 19.59 19.24 19.59 0.0M
2022-12-20 19.24 19.37 19.07 19.20 0.0M
2022-12-19 19.84 19.84 19.81 19.81 0.0M
2022-12-16 19.73 19.73 19.60 19.60 0.0M
2022-12-15 20.48 20.48 20.00 20.00 0.0M
2022-12-14 20.92 20.92 20.92 20.92 0.0M
2022-12-13 20.69 21.52 20.69 21.52 0.0M
2022-12-12 20.35 20.35 20.29 20.31 0.0M
2022-12-09 20.61 20.77 20.61 20.77 0.0M
2022-12-08 20.01 20.01 20.01 20.01 0.0M
2022-12-07 20.27 20.27 19.99 19.99 0.0M
2022-12-06 20.56 20.56 20.19 20.19 0.0M
2022-12-05 20.90 20.90 20.90 20.90 0.0M
2022-12-02 20.81 20.96 20.81 20.96 0.0M
2022-12-01 21.22 21.24 21.12 21.12 0.0M
2022-11-30 20.38 20.38 20.38 20.38 0.0M
2022-11-29 20.44 20.44 20.38 20.38 0.0M
2022-11-28 20.55 20.55 20.40 20.55 0.0M
2022-11-25 20.99 20.99 20.80 20.80 0.0M
2022-11-24 20.97 21.10 20.97 21.04 0.0M
2022-11-23 20.80 20.99 20.80 20.99 0.0M
2022-11-22 20.41 20.66 20.41 20.66 0.0M
2022-11-21 20.55 20.55 20.39 20.39 0.0M
2022-11-18 20.46 20.75 20.46 20.49 0.0M
2022-11-17 20.40 20.64 20.40 20.44 0.0M
2022-11-16 21.12 21.12 20.45 20.50 0.0M
2022-11-15 20.79 21.20 20.79 21.20 0.0M
2022-11-14 20.46 20.64 20.41 20.64 0.0M
2022-11-11 20.48 20.48 20.26 20.26 0.0M
2022-11-10 18.70 19.72 18.70 19.72 0.0M
2022-11-09 19.21 19.25 18.84 18.84 0.0M
2022-11-08 18.71 19.16 18.71 19.16 0.0M
2022-11-07 18.35 18.58 18.35 18.54 0.0M
2022-11-04 18.12 18.34 18.06 18.30 0.0M
2022-11-03 18.04 18.15 17.90 18.12 0.0M
2022-11-02 18.67 18.67 18.46 18.46 0.0M
2022-11-01 18.49 18.60 18.49 18.59 0.0M
2022-10-31 18.51 18.51 18.40 18.40 0.0M
2022-10-28 17.81 18.43 17.73 18.35 0.0M
2022-10-27 18.13 18.18 18.13 18.18 0.0M
2022-10-26 17.95 18.25 17.86 18.25 0.0M
2022-10-25 18.04 18.23 17.87 18.23 0.0M
2022-10-24 17.99 18.03 17.71 17.90 0.0M
2022-10-21 17.58 17.81 17.30 17.81 0.0M
2022-10-20 17.40 17.92 17.40 17.92 0.0M
2022-10-19 17.34 17.45 17.29 17.45 0.0M
2022-10-18 17.55 17.62 17.13 17.13 0.0M
2022-10-17 17.21 17.33 17.21 17.33 0.0M
2022-10-14 17.80 17.80 17.40 17.40 0.0M
2022-10-13 17.29 17.80 17.12 17.55 0.0M
2022-10-12 17.39 17.55 17.34 17.34 0.0M
2022-10-11 17.49 17.49 17.41 17.41 0.0M
2022-10-10 18.34 18.34 17.81 17.85 0.0M
2022-10-07 19.03 19.03 18.48 18.48 0.0M
2022-10-06 19.48 19.48 19.17 19.44 0.0M
2022-10-05 18.94 19.03 18.94 18.95 0.0M
2022-10-04 18.67 18.96 18.67 18.96 0.0M
2022-10-03 18.03 18.40 17.87 18.40 0.0M
2022-09-30 18.15 18.30 18.15 18.29 0.0M
2022-09-29 18.75 18.75 18.18 18.18 0.0M
2022-09-28 18.81 18.96 18.70 18.96 0.0M
2022-09-27 18.98 19.20 18.98 19.01 0.0M
2022-09-26 19.05 19.05 18.93 18.93 0.0M
2022-09-23 19.10 19.10 18.81 18.81 0.0M
2022-09-22 19.34 19.34 19.10 19.10 0.0M
2022-09-21 19.48 19.89 19.48 19.89 0.0M
2022-09-20 19.68 19.68 19.52 19.54 0.0M
2022-09-19 19.27 19.47 19.27 19.47 0.0M
2022-09-16 19.30 19.51 19.29 19.29 0.0M
2022-09-15 19.88 19.88 19.45 19.55 0.0M
2022-09-14 19.69 19.87 19.69 19.81 0.0M
2022-09-13 20.64 20.70 19.93 19.93 0.0M
2022-09-12 20.50 20.59 20.50 20.57 0.0M
2022-09-09 20.27 20.76 20.27 20.64 0.0M
2022-09-08 20.07 20.33 20.07 20.33 0.0M
2022-09-07 19.85 19.95 19.82 19.95 0.0M
2022-09-06 20.37 20.37 20.00 20.16 0.0M
2022-09-05 20.38 20.38 20.18 20.18 0.0M
2022-09-02 20.05 20.44 20.05 20.36 0.0M
2022-09-01 20.00 20.21 19.87 19.91 0.0M
2022-08-31 20.95 21.01 20.52 20.59 0.0M
2022-08-30 21.20 21.42 20.79 20.79 0.0M
2022-08-29 21.38 21.44 21.25 21.25 0.0M
2022-08-26 22.77 22.77 21.98 21.98 0.0M
2022-08-25 22.14 22.56 22.02 22.56 0.0M
2022-08-24 22.08 22.14 22.06 22.14 0.0M
2022-08-23 21.84 22.30 21.84 22.19 0.0M
2022-08-22 22.53 22.53 22.25 22.26 0.0M
2022-08-19 23.05 23.05 22.71 22.71 0.0M
2022-08-18 22.77 23.17 22.62 23.17 0.0M
2022-08-17 23.14 23.14 22.53 22.53 0.0M
2022-08-16 23.33 23.45 23.15 23.15 0.0M
2022-08-15 22.97 23.13 22.97 23.13 0.0M
2022-08-12 22.42 22.84 22.41 22.84 0.0M
2022-08-11 22.51 22.55 22.33 22.55 0.0M
2022-08-10 21.55 22.15 21.55 22.15 0.0M
2022-08-09 22.58 22.58 21.85 21.85 0.0M
2022-08-08 23.46 23.46 22.55 22.56 0.0M
2022-08-05 23.39 23.39 22.99 22.99 0.0M
2022-08-04 22.88 23.17 22.88 22.96 0.0M
2022-08-03 22.39 22.80 22.39 22.80 0.0M
2022-08-02 22.51 22.51 22.35 22.44 0.0M
2022-08-01 22.25 22.39 22.25 22.39 0.0M
2022-07-29 22.24 22.31 22.15 22.18 0.0M
2022-07-28 22.09 22.24 22.00 22.24 0.0M
2022-07-27 21.57 21.96 21.57 21.96 0.0M
2022-07-26 21.31 21.41 21.31 21.37 0.0M
2022-07-25 21.66 21.72 21.37 21.46 0.0M
2022-07-22 21.96 22.17 21.73 21.73 0.0M
2022-07-21 21.98 21.98 21.83 21.95 0.0M
2022-07-20 21.37 21.71 21.15 21.71 0.0M
2022-07-19 20.64 21.08 20.62 21.08 0.0M
2022-07-18 20.86 20.95 20.79 20.95 0.0M
2022-07-14 20.17 20.17 19.86 19.86 0.0M
2022-07-13 19.94 19.94 19.81 19.81 0.0M
2022-07-12 19.59 19.89 19.59 19.89 0.0M
2022-07-11 19.87 19.87 19.78 19.79 0.0M
2022-07-08 19.94 20.18 19.94 20.18 0.0M
2022-07-07 19.46 19.84 19.46 19.84 0.0M
2022-07-06 18.86 19.00 18.86 19.00 0.0M
2022-07-05 18.57 18.57 18.36 18.45 0.0M
2022-07-04 18.67 18.67 18.37 18.49 0.0M
2022-07-01 18.81 18.90 18.65 18.65 0.0M
2022-06-30 19.36 19.38 19.14 19.38 0.0M
2022-06-29 19.92 19.92 19.54 19.54 0.0M
2022-06-28 20.35 20.50 20.06 20.06 0.0M
2022-06-27 20.50 20.60 20.15 20.34 0.0M
2022-06-24 19.77 20.14 19.77 20.14 0.0M
2022-06-23 19.59 19.96 19.59 19.65 0.0M
2022-06-22 19.87 19.87 19.62 19.85 0.0M
2022-06-21 19.91 20.18 19.91 20.18 0.0M
2022-06-20 19.70 19.79 19.53 19.75 0.0M
2022-06-17 19.46 19.79 19.46 19.63 0.0M
2022-06-16 20.51 20.51 19.49 19.66 0.0M
2022-06-15 20.51 20.67 20.51 20.67 0.0M
2022-06-14 20.69 20.69 20.41 20.46 0.0M
2022-06-13 20.98 20.98 20.37 20.39 0.0M
2022-06-10 22.06 22.06 21.29 21.29 0.0M
2022-06-09 22.32 22.32 22.00 22.22 0.0M
2022-06-08 22.46 22.53 22.46 22.48 0.0M
2022-06-07 22.34 22.45 22.34 22.45 0.0M
2022-06-06 22.68 22.96 22.68 22.72 0.0M
2022-06-03 22.99 22.99 22.50 22.50 0.0M
2022-06-02 22.50 22.84 22.50 22.84 0.0M
2022-06-01 22.80 22.80 22.62 22.62 0.0M
2022-05-31 22.76 22.77 22.60 22.68 0.0M
2022-05-30 23.30 23.30 22.99 22.99 0.0M
2022-05-27 21.92 22.58 21.92 22.58 0.0M
2022-05-26 21.02 21.70 20.98 21.70 0.0M
2022-05-25 21.16 21.16 20.89 21.11 0.0M
2022-05-24 21.27 21.27 20.77 20.77 0.0M
2022-05-23 21.77 21.77 21.38 21.43 0.0M
2022-05-20 21.81 22.06 21.33 21.33 0.0M
2022-05-19 21.66 21.81 21.54 21.81 0.0M
2022-05-18 22.56 22.60 22.24 22.24 0.0M
2022-05-17 21.96 22.53 21.96 22.53 0.0M
2022-05-16 22.40 22.40 21.96 22.07 0.0M
2022-05-13 21.65 22.15 21.65 22.15 0.0M
2022-05-12 21.07 21.28 21.07 21.28 0.0M
2022-05-11 21.96 21.96 21.64 21.64 0.0M
2022-05-10 21.46 21.50 21.24 21.27 0.0M
2022-05-09 22.02 22.02 21.28 21.28 0.0M
2022-05-06 22.21 22.34 22.21 22.34 0.0M
2022-05-05 23.07 23.07 22.43 22.51 0.0M
2022-05-04 22.91 22.91 22.24 22.24 0.0M
2022-05-03 22.82 22.82 22.51 22.67 0.0M
2022-05-02 22.08 22.11 22.08 22.11 0.0M
2022-04-29 22.82 22.82 22.56 22.56 0.0M
2022-04-28 22.07 22.35 22.07 22.35 0.0M
2022-04-27 21.93 21.93 21.70 21.91 0.0M
2022-04-26 22.47 22.47 21.75 21.83 0.0M
2022-04-25 22.02 22.23 22.00 22.23 0.0M
2022-04-22 22.86 22.86 22.47 22.55 0.0M
2022-04-21 23.13 23.29 23.13 23.15 0.0M
2022-04-20 23.16 23.37 23.16 23.23 0.0M
2022-04-19 23.15 23.28 22.77 23.28 0.0M
2022-04-14 23.25 23.42 23.04 23.04 0.0M
2022-04-13 23.02 23.25 22.96 23.25 0.0M
2022-04-12 22.80 23.08 22.70 23.08 0.0M
2022-04-11 22.91 22.91 22.78 22.78 0.0M
2022-04-08 23.94 24.06 23.50 23.50 0.0M
2022-04-07 23.77 23.78 23.63 23.63 0.0M
2022-04-06 24.32 24.47 23.82 23.82 0.0M
2022-04-05 25.39 25.39 24.72 24.72 0.0M
2022-04-04 24.83 25.35 24.83 25.35 0.0M
2022-04-01 25.48 25.48 24.83 24.83 0.0M
2022-03-31 25.50 25.51 25.37 25.50 0.0M
2022-03-30 26.38 26.38 25.76 25.76 0.0M
2022-03-29 25.98 26.03 25.87 25.88 0.0M
2022-03-28 25.91 25.91 25.59 25.59 0.0M
2022-03-25 25.75 26.02 25.54 25.74 0.0M
2022-03-24 25.08 25.71 25.08 25.63 0.0M
2022-03-23 25.55 25.55 25.21 25.21 0.0M
2022-03-22 25.24 25.39 25.24 25.29 0.0M
2022-03-21 25.19 25.19 24.97 25.02 0.0M
2022-03-18 24.25 24.88 24.25 24.88 0.0M
2022-03-17 24.66 24.66 24.15 24.15 0.0M
2022-03-16 23.45 24.10 23.45 24.10 0.0M
2022-03-15 22.53 23.17 22.23 23.17 0.0M
2022-03-14 23.49 23.49 22.66 22.66 0.0M
2022-03-11 23.48 23.95 23.32 23.35 0.0M
2022-03-10 23.71 23.72 23.17 23.17 0.0M
2022-03-09 23.16 23.69 23.16 23.57 0.0M
2022-03-08 23.05 23.05 22.80 22.85 0.0M
2022-03-07 23.29 23.53 23.29 23.53 0.0M
2022-03-04 24.29 24.41 24.03 24.03 0.0M
2022-03-03 24.83 24.83 24.47 24.47 0.0M
2022-03-02 24.12 24.58 24.03 24.58 0.0M
2022-03-01 24.76 24.76 24.29 24.29 0.0M
2022-02-28 24.34 24.73 24.18 24.73 0.0M
2022-02-25 23.98 24.49 23.98 24.49 0.0M
2022-02-24 22.54 23.51 22.53 23.40 0.0M
2022-02-23 23.89 24.20 23.86 23.86 0.0M
2022-02-22 23.17 23.97 23.17 23.97 0.0M
2022-02-21 24.11 24.11 23.70 23.73 0.0M
2022-02-18 24.55 24.55 24.06 24.06 0.0M
2022-02-17 25.12 25.12 24.75 24.75 0.0M
2022-02-16 25.33 25.33 25.03 25.03 0.0M
2022-02-15 24.30 25.02 24.30 25.02 0.0M
2022-02-14 24.23 24.49 23.81 24.49 0.0M
2022-02-11 24.95 25.33 24.78 24.78 0.0M
2022-02-10 25.67 25.67 25.41 25.41 0.0M
2022-02-09 25.12 25.33 25.12 25.33 0.0M
2022-02-08 24.63 24.70 24.42 24.70 0.0M
2022-02-07 24.48 24.60 24.42 24.49 0.0M
2022-02-04 24.61 24.61 24.22 24.29 0.0M
2022-02-03 25.56 25.56 24.78 24.78 0.0M
2022-02-02 25.73 25.88 25.35 25.35 0.0M
2022-02-01 25.35 25.35 24.80 25.08 0.0M
2022-01-31 24.17 24.71 24.08 24.71 0.0M
2022-01-28 23.86 23.92 23.07 23.66 0.0M
2022-01-27 24.03 24.52 24.03 24.19 0.0M
2022-01-26 24.34 24.74 24.30 24.66 0.0M
2022-01-25 24.07 24.20 24.07 24.07 0.0M
2022-01-24 24.61 24.80 23.85 23.93 0.0M
2022-01-21 25.00 25.18 24.75 25.18 0.0M
2022-01-20 25.70 25.91 25.67 25.91 0.0M
2022-01-19 26.27 26.45 25.81 25.81 0.0M
2022-01-18 27.08 27.08 26.58 26.63 0.0M
2022-01-17 27.10 27.33 27.10 27.25 0.0M
2022-01-14 26.78 26.99 26.64 26.91 0.0M
2022-01-13 26.86 27.83 26.86 27.35 0.0M
2022-01-12 27.22 27.37 27.14 27.14 0.0M
2022-01-11 26.77 26.90 26.70 26.90 0.0M
2022-01-10 27.15 27.15 25.99 26.19 0.0M
2022-01-07 27.63 27.63 26.67 26.85 0.0M
2022-01-06 27.14 27.34 27.14 27.34 0.0M
2022-01-05 28.11 28.17 27.90 27.90 0.0M
2022-01-04 28.81 28.81 27.90 27.90 0.0M
2022-01-03 27.95 28.31 27.95 28.31 0.0M