Amundi MSCI Eastern Europe Ex Russia UCITS ETF Acc

LEER
🏛️ france →
32.30
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 23.83 24.03 23.83 23.94 0.0M
2024-12-30 24.05 24.05 23.94 23.95 0.0M
2024-12-27 24.06 24.11 23.87 24.11 0.0M
2024-12-24 24.41 24.41 24.13 24.13 0.0M
2024-12-23 24.17 24.17 24.01 24.01 0.0M
2024-12-20 24.25 24.25 23.81 24.02 0.0M
2024-12-19 23.97 24.18 23.97 24.19 0.0M
2024-12-18 24.02 24.26 24.02 24.15 0.0M
2024-12-17 24.58 24.58 24.06 24.13 0.0M
2024-12-16 24.63 24.65 24.59 24.65 0.0M
2024-12-13 24.66 24.70 24.64 24.61 0.0M
2024-12-12 24.71 24.71 24.56 24.61 0.0M
2024-12-11 24.84 24.85 24.67 24.67 0.0M
2024-12-10 24.77 25.00 24.61 25.00 0.0M
2024-12-09 24.81 25.00 24.81 24.87 0.0M
2024-12-06 24.81 24.85 24.72 24.75 0.0M
2024-12-05 24.50 24.75 24.50 24.75 0.0M
2024-12-04 24.09 24.43 24.09 24.33 0.0M
2024-12-03 24.23 24.23 23.99 23.99 0.0M
2024-12-02 23.72 24.18 23.72 24.18 0.0M
2024-11-29 23.60 23.60 23.60 23.71 0.0M
2024-11-28 23.65 23.65 23.65 23.61 0.0M
2024-11-27 23.87 23.87 23.54 23.55 0.0M
2024-11-26 23.66 23.91 23.66 23.83 0.0M
2024-11-25 23.80 23.89 23.74 23.74 0.0M
2024-11-22 23.55 23.61 23.51 23.60 0.0M
2024-11-21 23.54 23.54 23.54 23.50 0.0M
2024-11-20 23.20 23.23 23.20 23.20 0.0M
2024-11-19 23.76 23.76 22.80 23.13 0.0M
2024-11-18 23.60 23.77 23.43 23.76 0.0M
2024-11-15 23.90 23.90 23.47 23.47 0.0M
2024-11-14 23.59 23.73 23.59 23.98 0.0M
2024-11-13 23.72 23.72 23.72 23.68 0.0M
2024-11-12 23.81 23.81 23.79 23.77 0.0M
2024-11-11 24.26 24.26 24.16 24.16 0.0M
2024-11-08 24.49 24.49 24.16 24.18 0.0M
2024-11-07 23.81 24.07 23.81 24.33 0.0M
2024-11-06 23.46 23.62 23.46 23.55 0.0M
2024-11-05 23.57 23.57 23.24 23.35 0.0M
2024-11-04 23.36 23.54 23.33 23.54 0.0M
2024-11-01 23.13 23.31 23.13 23.25 0.0M
2024-10-31 23.14 23.14 23.14 23.09 0.0M
2024-10-30 23.76 23.76 23.31 23.29 0.0M
2024-10-29 23.54 23.85 23.54 23.76 0.0M
2024-10-28 23.72 23.72 23.46 23.46 0.0M
2024-10-25 23.47 23.67 23.41 23.49 0.0M
2024-10-24 23.51 23.51 23.42 23.42 0.0M
2024-10-23 23.49 23.58 23.35 23.49 0.0M
2024-10-22 23.79 23.79 23.79 23.55 0.0M
2024-10-21 24.03 24.03 23.72 23.72 0.0M
2024-10-18 24.01 24.19 24.01 24.04 0.0M
2024-10-17 24.36 24.36 24.31 23.84 0.0M
2024-10-16 24.22 24.22 24.22 24.37 0.0M
2024-10-15 24.32 24.32 24.13 24.28 0.0M
2024-10-14 24.13 24.25 24.13 24.25 0.0M
2024-10-11 24.07 24.32 24.07 24.30 0.0M
2024-10-10 24.19 24.19 24.00 24.06 0.0M
2024-10-09 23.78 24.25 23.78 24.25 0.0M
2024-10-08 23.60 23.74 23.60 23.74 0.0M
2024-10-07 23.95 23.95 23.55 23.72 0.0M
2024-10-04 23.76 23.79 23.64 23.64 0.0M
2024-10-03 24.06 24.06 23.61 23.84 0.0M
2024-10-02 24.12 24.16 24.05 24.05 0.0M
2024-10-01 24.48 24.48 24.05 24.26 0.0M
2024-09-30 24.96 24.96 24.31 24.29 0.0M
2024-09-27 24.78 24.93 24.74 24.90 0.0M
2024-09-26 24.85 24.85 24.69 24.72 0.0M
2024-09-25 24.51 24.56 24.51 24.59 0.0M
2024-09-24 24.22 24.58 24.22 24.54 0.0M
2024-09-23 24.05 24.05 23.92 24.02 0.0M
2024-09-20 24.33 24.33 24.33 24.03 0.0M
2024-09-19 24.27 24.33 24.16 24.36 0.0M
2024-09-18 24.23 24.24 24.06 24.08 0.0M
2024-09-17 23.94 24.22 23.94 24.14 0.0M
2024-09-16 24.12 24.12 23.90 23.89 0.0M
2024-09-13 23.78 24.09 23.78 24.09 0.0M
2024-09-12 23.60 23.73 23.60 23.72 0.0M
2024-09-11 23.71 23.71 23.31 23.37 0.0M
2024-09-10 24.03 24.03 23.72 23.80 0.0M
2024-09-09 24.01 24.04 24.00 24.03 0.0M
2024-09-06 24.33 24.33 23.86 23.86 0.0M
2024-09-05 24.51 24.56 24.30 24.31 0.0M
2024-09-04 24.45 24.60 24.37 24.56 0.0M
2024-09-03 25.09 25.09 24.69 24.67 0.0M
2024-09-02 24.68 25.11 24.68 25.10 0.0M
2024-08-30 24.67 24.70 24.62 24.62 0.0M
2024-08-29 24.46 24.46 24.46 24.62 0.0M
2024-08-28 24.61 24.61 24.61 24.41 0.0M
2024-08-27 24.65 24.65 24.53 24.53 0.0M
2024-08-26 24.71 24.71 24.57 24.62 0.0M
2024-08-23 24.70 24.82 24.70 24.79 0.0M
2024-08-22 24.76 24.83 24.76 24.64 0.0M
2024-08-21 24.56 24.79 24.56 24.77 0.0M
2024-08-20 24.90 24.90 24.70 24.55 0.0M
2024-08-19 24.70 24.93 24.70 24.89 0.0M
2024-08-16 24.39 24.49 24.39 24.81 0.0M
2024-08-15 24.14 24.33 24.14 24.31 0.0M
2024-08-14 24.15 24.17 23.96 24.17 0.0M
2024-08-13 24.18 24.18 24.02 23.97 0.0M
2024-08-12 23.43 24.01 23.43 23.99 0.0M
2024-08-09 23.45 23.57 23.37 23.38 0.0M
2024-08-08 22.97 23.35 22.97 23.34 0.0M
2024-08-07 22.95 23.17 22.95 23.08 0.0M
2024-08-06 23.30 23.32 22.82 22.88 0.0M
2024-08-05 23.22 23.25 22.69 23.25 0.0M
2024-08-02 24.09 24.16 23.91 23.91 0.0M
2024-08-01 24.73 24.73 24.51 24.30 0.0M
2024-07-31 24.60 24.74 24.56 24.76 0.0M
2024-07-30 24.73 24.75 24.38 24.38 0.0M
2024-07-29 24.91 24.91 24.63 24.70 0.0M
2024-07-26 24.75 24.78 24.69 24.69 0.0M
2024-07-25 24.43 24.70 24.41 24.63 0.0M
2024-07-24 24.95 25.03 24.87 24.76 0.0M
2024-07-23 25.29 25.29 25.03 25.09 0.0M
2024-07-22 25.29 25.39 25.29 25.31 0.0M
2024-07-19 25.25 25.26 25.22 25.24 0.0M
2024-07-18 25.06 25.27 25.06 25.38 0.0M
2024-07-17 25.26 25.27 24.87 24.93 0.0M
2024-07-16 25.97 25.97 25.97 25.25 0.0M
2024-07-15 25.90 26.11 25.83 26.04 0.0M
2024-07-12 25.64 25.92 25.64 25.92 0.0M
2024-07-11 25.56 25.70 25.48 25.70 0.0M
2024-07-10 25.65 25.65 25.43 25.52 0.0M
2024-07-09 25.51 25.65 25.46 25.58 0.0M
2024-07-08 25.42 25.57 25.30 25.50 0.0M
2024-07-05 25.68 25.68 25.31 25.38 0.0M
2024-07-04 25.54 25.54 25.54 25.67 0.0M
2024-07-03 25.39 25.39 25.39 25.49 0.0M
2024-07-02 25.36 25.36 25.13 25.24 0.0M
2024-07-01 25.63 25.71 25.43 25.50 0.0M
2024-06-28 25.43 25.63 25.43 25.54 0.0M
2024-06-27 25.30 25.44 25.28 25.31 0.0M
2024-06-26 25.45 25.60 25.30 25.30 0.0M
2024-06-25 25.24 25.50 25.24 25.41 0.0M
2024-06-24 24.80 25.36 24.80 25.32 0.0M
2024-06-21 24.85 24.87 24.85 24.77 0.0M
2024-06-20 24.81 25.00 24.81 24.82 0.0M
2024-06-19 24.54 24.81 24.54 24.81 0.0M
2024-06-18 24.71 24.71 24.48 24.48 0.0M
2024-06-17 24.06 24.47 24.06 24.46 0.0M
2024-06-14 24.10 24.10 23.91 24.00 0.0M
2024-06-13 24.36 24.36 24.10 24.06 0.0M
2024-06-12 24.24 24.46 24.24 24.43 0.0M
2024-06-11 24.47 24.47 24.13 24.09 0.0M
2024-06-10 24.38 24.43 24.23 24.43 0.0M
2024-06-07 24.90 24.90 24.50 24.49 0.0M
2024-06-06 24.67 24.87 24.65 24.87 0.0M
2024-06-05 24.49 24.66 24.45 24.66 0.0M
2024-06-04 25.11 25.11 24.38 24.38 0.0M
2024-06-03 25.15 25.24 25.06 25.12 0.0M
2024-05-31 24.79 25.12 24.76 24.97 0.0M
2024-05-30 24.62 24.85 24.62 24.81 0.0M
2024-05-29 25.34 25.34 24.84 24.84 0.0M
2024-05-28 25.65 25.65 25.27 25.27 0.0M
2024-05-27 25.56 25.60 25.55 25.58 0.0M
2024-05-24 25.34 25.50 25.34 25.51 0.0M
2024-05-23 25.42 25.57 25.32 25.47 0.0M
2024-05-22 25.60 25.60 25.46 25.49 0.0M
2024-05-21 25.73 25.73 25.62 25.68 0.0M
2024-05-20 25.77 25.88 25.77 25.87 0.0M
2024-05-17 25.50 25.71 25.38 25.66 0.0M
2024-05-16 25.67 25.74 25.54 25.58 0.0M
2024-05-15 25.54 25.65 25.38 25.65 0.0M
2024-05-14 25.44 25.55 25.27 25.55 0.0M
2024-05-13 25.25 25.27 25.13 25.36 0.0M
2024-05-10 25.65 25.65 25.04 25.04 0.0M
2024-05-09 25.41 25.51 25.41 25.53 0.0M
2024-05-08 25.16 25.29 25.10 25.31 0.0M
2024-05-07 25.24 25.29 25.09 25.10 0.0M
2024-05-06 24.63 25.27 24.61 25.27 0.0M
2024-05-03 24.52 24.80 24.52 24.69 0.0M
2024-05-02 24.50 24.66 24.42 24.48 0.0M
2024-04-30 24.79 24.79 24.45 24.45 0.0M
2024-04-29 24.59 24.70 24.34 24.70 0.0M
2024-04-26 24.40 24.50 24.40 24.47 0.0M
2024-04-25 24.33 24.39 24.13 24.13 0.0M
2024-04-24 24.54 24.54 24.17 24.17 0.0M
2024-04-23 24.46 24.46 24.27 24.53 0.0M
2024-04-22 24.13 24.41 24.06 24.41 0.0M
2024-04-19 23.82 24.06 23.74 24.03 0.0M
2024-04-18 24.06 24.06 23.68 23.94 0.0M
2024-04-17 23.61 23.95 23.61 23.75 0.0M
2024-04-16 23.92 23.92 23.40 23.40 0.0M
2024-04-15 24.48 24.48 24.19 24.19 0.0M
2024-04-12 24.61 24.67 24.21 24.21 0.0M
2024-04-11 24.69 24.69 24.47 24.44 0.0M
2024-04-10 24.65 24.74 24.54 24.58 0.0M
2024-04-09 24.71 24.80 24.32 24.32 0.0M
2024-04-08 24.37 24.60 24.37 24.59 0.0M
2024-04-05 24.11 24.23 24.11 24.22 0.0M
2024-04-04 24.02 24.38 24.02 24.38 0.0M
2024-04-03 24.00 24.00 23.81 23.89 0.0M
2024-04-02 23.97 24.14 23.86 24.00 0.0M
2024-03-28 23.56 23.85 23.56 23.83 0.0M
2024-03-27 23.39 23.48 23.34 23.40 0.0M
2024-03-26 23.19 23.53 23.19 23.34 0.0M
2024-03-25 23.30 23.37 23.06 23.06 0.0M
2024-03-22 23.58 23.63 23.54 23.36 0.0M
2024-03-21 23.67 23.78 23.58 23.67 0.0M
2024-03-20 23.27 23.27 23.04 23.31 0.0M
2024-03-19 23.21 23.33 23.00 23.21 0.0M
2024-03-18 23.38 23.38 23.12 23.24 0.0M
2024-03-15 23.69 23.75 23.14 23.28 0.0M
2024-03-14 23.77 23.94 23.77 23.78 0.0M
2024-03-13 23.82 23.86 23.68 23.70 0.0M
2024-03-12 23.43 23.87 23.43 23.78 0.0M
2024-03-11 23.23 23.49 23.23 23.40 0.0M
2024-03-08 23.28 23.31 23.13 23.31 0.0M
2024-03-07 23.29 23.29 23.20 23.21 0.0M
2024-03-06 23.42 23.58 23.42 23.51 0.0M
2024-03-05 23.48 23.54 23.34 23.36 0.0M
2024-03-04 23.87 23.87 23.52 23.52 0.0M
2024-03-01 23.93 23.93 23.62 23.72 0.0M
2024-02-29 23.86 23.86 23.78 23.73 0.0M
2024-02-28 23.95 23.95 23.67 23.73 0.0M
2024-02-27 24.27 24.27 24.00 24.12 0.0M
2024-02-26 24.30 24.33 24.15 24.22 0.0M
2024-02-23 24.11 24.37 24.11 24.28 0.0M
2024-02-22 24.21 24.21 24.04 24.05 0.0M
2024-02-21 23.90 24.00 23.82 23.82 0.0M
2024-02-20 23.62 23.91 23.60 23.91 0.0M
2024-02-19 23.50 23.50 23.50 23.58 0.0M
2024-02-16 23.35 23.57 23.35 23.36 0.0M
2024-02-15 23.17 23.26 23.13 23.14 0.0M
2024-02-14 22.74 23.11 22.74 23.20 0.0M
2024-02-13 23.18 23.18 22.76 22.88 0.0M
2024-02-12 22.99 23.18 22.89 23.18 0.0M
2024-02-09 23.01 23.06 22.94 22.94 0.0M
2024-02-08 23.25 23.25 22.99 23.02 0.0M
2024-02-07 23.28 23.28 23.07 23.10 0.0M
2024-02-06 23.24 23.24 23.19 23.18 0.0M
2024-02-05 23.47 23.52 23.25 23.25 0.0M
2024-02-02 23.25 23.59 23.24 23.50 0.0M
2024-02-01 22.59 23.16 22.59 23.16 0.0M
2024-01-31 22.45 22.69 22.45 22.69 0.0M
2024-01-30 22.12 22.39 22.04 22.27 0.0M
2024-01-29 22.17 22.17 21.99 21.99 0.0M
2024-01-26 22.04 22.22 21.98 22.18 0.0M
2024-01-25 22.06 22.21 22.04 22.21 0.0M
2024-01-24 22.05 22.19 21.95 22.07 0.0M
2024-01-23 22.18 22.18 21.83 21.83 0.0M
2024-01-22 22.42 22.42 22.22 22.23 0.0M
2024-01-19 22.01 22.28 22.01 22.28 0.0M
2024-01-18 21.80 21.85 21.73 21.86 0.0M
2024-01-17 21.94 21.94 21.58 21.75 0.0M
2024-01-16 22.11 22.15 21.93 21.97 0.0M
2024-01-15 22.55 22.55 22.34 22.20 0.0M
2024-01-12 22.57 22.62 22.56 22.51 0.0M
2024-01-11 22.83 22.83 22.52 22.49 0.0M
2024-01-10 22.77 22.80 22.75 22.79 0.0M
2024-01-09 22.83 22.83 22.68 22.77 0.0M
2024-01-08 22.56 22.73 22.44 22.70 0.0M
2024-01-05 22.49 22.65 22.32 22.58 0.0M
2024-01-04 22.47 22.69 22.47 22.69 0.0M
2024-01-03 22.68 22.68 22.35 22.65 0.0M
2024-01-02 22.97 22.97 22.51 22.73 0.0M