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
2025-09-26 31.72 32.30 31.70 32.30 0.0M
2025-09-25 31.91 31.95 31.64 31.72 0.0M
2025-09-24 31.88 32.12 31.63 32.08 0.0M
2025-09-23 31.98 32.08 31.95 31.98 0.0M
2025-09-22 31.89 31.89 31.63 31.91 0.0M
2025-09-19 32.02 32.02 31.80 31.89 0.0M
2025-09-18 31.85 32.14 31.85 31.93 0.0M
2025-09-17 32.14 32.14 31.87 31.87 0.0M
2025-09-16 32.39 32.44 32.02 32.02 0.0M
2025-09-15 32.39 32.54 32.29 32.59 0.0M
2025-09-12 32.66 32.66 32.20 32.23 0.0M
2025-09-11 32.09 32.55 32.07 32.55 0.0M
2025-09-10 32.13 32.19 31.70 32.01 0.0M
2025-09-09 32.60 32.63 32.30 32.41 0.0M
2025-09-08 32.59 32.72 32.56 32.69 0.0M
2025-09-05 32.53 32.74 32.26 32.27 0.0M
2025-09-04 31.78 32.49 31.76 32.44 0.0M
2025-09-03 31.98 32.16 31.83 31.98 0.0M
2025-09-02 31.86 31.91 31.33 31.69 0.0M
2025-09-01 31.92 32.10 31.60 31.88 0.0M
2025-08-29 32.28 32.28 31.86 31.86 0.0M
2025-08-28 32.57 32.58 32.23 32.20 0.0M
2025-08-27 33.11 33.18 32.46 32.53 0.0M
2025-08-26 32.79 33.13 32.44 32.98 0.0M
2025-08-25 32.99 33.00 32.85 32.91 0.0M
2025-08-22 33.34 33.42 32.79 32.83 0.0M
2025-08-21 33.85 34.17 33.85 34.11 0.0M
2025-08-20 33.78 34.07 33.72 33.89 0.0M
2025-08-19 33.93 34.11 33.75 34.06 0.0M
2025-08-18 33.44 33.72 33.29 33.71 0.0M
2025-08-15 33.58 33.73 33.51 33.73 0.0M
2025-08-14 33.67 33.67 33.35 33.44 0.0M
2025-08-13 34.08 34.17 33.70 33.96 0.0M
2025-08-12 33.88 33.88 33.62 33.84 0.0M
2025-08-11 33.98 33.98 33.68 33.72 0.0M
2025-08-08 33.63 34.09 33.33 33.96 0.0M
2025-08-07 32.81 33.70 32.75 33.50 0.0M
2025-08-06 32.39 32.80 32.33 32.79 0.0M
2025-08-05 32.50 32.50 32.07 32.19 0.0M
2025-08-04 32.11 32.34 32.07 32.31 0.0M
2025-08-01 32.43 32.43 31.96 32.11 0.0M
2025-07-31 33.00 33.00 32.57 32.57 0.0M
2025-07-30 32.68 32.97 32.68 32.93 0.0M
2025-07-29 32.41 32.75 32.35 32.64 0.0M
2025-07-28 33.06 33.06 32.37 32.35 0.0M
2025-07-25 32.77 32.91 32.71 32.94 0.0M
2025-07-24 32.75 32.81 32.70 32.91 0.0M
2025-07-23 32.61 32.91 32.60 32.70 0.0M
2025-07-22 32.70 32.70 32.39 32.52 0.0M
2025-07-21 33.03 33.03 32.73 32.79 0.0M
2025-07-18 32.89 33.00 32.80 32.87 0.0M
2025-07-17 32.01 32.35 31.96 32.38 0.0M
2025-07-16 31.85 32.05 31.80 31.82 0.0M
2025-07-15 32.00 32.22 31.74 31.87 0.0M
2025-07-14 31.65 31.89 31.59 31.94 0.0M
2025-07-11 31.81 31.83 31.69 31.76 0.0M
2025-07-10 32.23 32.23 31.76 31.82 0.0M
2025-07-09 32.14 32.19 31.98 32.16 0.0M
2025-07-08 32.03 32.07 31.97 31.98 0.0M
2025-07-07 31.80 31.86 31.73 31.79 0.0M
2025-07-04 32.04 32.04 31.75 31.87 0.0M
2025-07-03 31.79 32.17 31.71 32.16 0.0M
2025-07-02 31.29 31.46 31.29 31.44 0.0M
2025-07-01 31.60 31.71 31.29 31.29 0.0M
2025-06-30 31.58 31.65 31.30 31.56 0.0M
2025-06-27 31.25 31.33 31.08 31.33 0.0M
2025-06-26 30.87 31.18 30.79 31.18 0.0M
2025-06-25 30.71 30.71 30.55 30.55 0.0M
2025-06-24 30.25 30.78 30.25 30.78 0.0M
2025-06-23 30.15 30.15 29.71 29.82 0.0M
2025-06-20 30.13 30.34 30.13 30.33 0.0M
2025-06-19 30.03 30.03 29.78 29.77 0.0M
2025-06-18 30.15 30.26 30.15 30.18 0.0M
2025-06-17 29.96 30.05 29.80 30.15 0.0M
2025-06-16 30.18 30.22 30.00 30.00 0.0M
2025-06-13 29.99 29.99 29.94 29.94 0.0M
2025-06-12 30.52 30.52 30.11 30.26 0.0M
2025-06-11 30.76 30.83 30.54 30.71 0.0M
2025-06-10 30.33 30.88 30.33 30.86 0.0M
2025-06-09 30.10 30.32 29.97 30.40 0.0M
2025-06-06 29.98 29.98 29.55 29.97 0.0M
2025-06-05 30.45 30.64 30.14 30.23 0.0M
2025-06-04 30.41 30.62 30.28 30.53 0.0M
2025-06-03 30.68 30.68 30.18 30.30 0.0M
2025-06-02 29.97 30.59 29.86 30.64 0.0M
2025-05-30 30.70 30.70 30.42 30.69 0.0M
2025-05-29 31.43 31.43 30.88 30.88 0.0M
2025-05-28 30.98 31.29 30.98 31.27 0.0M
2025-05-27 30.91 30.99 30.72 30.92 0.0M
2025-05-26 30.53 30.92 30.53 30.92 0.0M
2025-05-23 30.54 30.64 29.65 30.12 0.0M
2025-05-22 30.44 30.44 30.20 30.28 0.0M
2025-05-21 30.85 30.85 30.66 30.61 0.0M
2025-05-20 31.12 31.13 30.85 30.94 0.0M
2025-05-19 30.68 30.95 30.21 30.95 0.0M
2025-05-16 31.41 31.41 30.88 31.06 0.0M
2025-05-15 31.15 31.17 31.01 31.10 0.0M
2025-05-14 31.36 31.36 31.00 31.25 0.0M
2025-05-13 30.93 31.27 30.84 31.24 0.0M
2025-05-12 31.21 31.50 30.91 31.04 0.0M
2025-05-09 30.35 31.00 30.35 30.93 0.0M
2025-05-08 30.12 30.33 30.04 30.31 0.0M
2025-05-07 29.72 30.06 29.71 29.88 0.0M
2025-05-06 29.81 29.81 29.33 29.68 0.0M
2025-05-05 30.19 30.22 29.93 30.16 0.0M
2025-05-02 29.92 30.48 29.91 30.40 0.1M
2025-04-30 30.25 30.25 29.42 29.59 0.0M
2025-04-29 30.31 30.39 30.11 30.11 0.0M
2025-04-28 30.25 30.29 30.15 30.10 0.0M
2025-04-25 30.10 30.25 30.09 30.15 0.0M
2025-04-24 29.54 30.05 29.48 30.01 0.0M
2025-04-23 29.23 29.72 29.20 29.58 0.0M
2025-04-22 28.66 28.97 28.50 28.97 0.0M
2025-04-17 28.26 28.47 28.26 28.47 0.0M
2025-04-16 27.79 28.09 27.70 28.19 0.0M
2025-04-15 27.95 28.25 27.80 28.03 0.0M
2025-04-14 27.64 27.81 27.64 27.74 0.0M
2025-04-11 27.71 27.78 27.03 27.11 0.0M
2025-04-10 28.15 28.15 27.38 27.38 0.0M
2025-04-09 26.67 26.81 26.11 26.28 0.1M
2025-04-08 26.46 27.19 26.34 26.95 0.0M
2025-04-07 24.61 26.56 24.46 25.86 0.1M
2025-04-04 28.23 28.23 26.50 26.72 0.1M
2025-04-03 29.62 29.64 28.54 28.65 0.0M
2025-04-02 29.98 30.19 29.75 30.19 0.0M
2025-04-01 29.56 30.02 29.56 29.98 0.0M
2025-03-31 29.80 29.80 29.30 29.39 0.0M
2025-03-28 30.31 30.31 30.05 30.13 0.0M
2025-03-27 30.18 30.55 30.02 30.50 0.0M
2025-03-26 30.56 30.56 30.33 30.36 0.0M
2025-03-25 30.34 30.69 30.19 30.67 0.0M
2025-03-24 29.91 30.33 29.91 30.21 0.0M
2025-03-21 30.04 30.04 29.49 29.69 0.0M
2025-03-20 30.06 30.20 29.70 29.95 0.0M
2025-03-19 30.04 30.31 30.04 30.15 0.0M
2025-03-18 30.25 30.56 30.23 30.43 0.0M
2025-03-17 29.87 30.14 29.85 30.06 0.0M
2025-03-14 29.11 29.93 29.09 29.88 0.0M
2025-03-13 28.78 29.20 28.73 29.08 0.0M
2025-03-12 28.38 28.65 28.36 28.63 0.0M
2025-03-11 28.34 28.55 27.97 28.06 0.0M
2025-03-10 28.77 28.77 28.30 28.32 0.0M
2025-03-07 28.83 29.11 28.72 28.93 0.1M
2025-03-06 28.66 29.09 28.48 28.99 0.0M
2025-03-05 28.19 28.60 28.19 28.55 0.0M
2025-03-04 28.34 28.34 27.58 27.57 0.0M
2025-03-03 28.32 28.80 28.11 28.71 0.0M
2025-02-28 28.37 28.53 28.35 28.42 0.0M
2025-02-27 28.76 29.00 28.52 28.53 0.0M
2025-02-26 28.73 28.96 28.70 28.92 0.0M
2025-02-25 28.39 28.59 28.22 28.39 0.0M
2025-02-24 28.64 28.64 28.27 28.36 0.0M
2025-02-21 28.93 28.93 28.75 28.89 0.0M
2025-02-20 28.84 28.96 28.70 28.79 0.0M
2025-02-19 29.37 29.42 28.82 28.98 0.0M
2025-02-18 28.79 29.36 28.79 29.35 0.0M
2025-02-17 28.35 28.67 28.34 28.54 0.0M
2025-02-14 28.66 28.72 28.31 28.31 0.0M
2025-02-13 28.56 28.82 28.50 28.72 0.0M
2025-02-12 28.20 28.44 28.14 28.44 0.0M
2025-02-11 27.60 28.04 27.60 28.03 0.0M
2025-02-10 27.43 27.73 27.43 27.71 0.0M
2025-02-07 27.36 27.51 27.28 27.51 0.0M
2025-02-06 26.56 27.39 26.56 27.37 0.0M
2025-02-05 26.59 26.69 26.32 26.50 0.0M
2025-02-04 26.28 26.63 26.24 26.58 0.0M
2025-02-03 26.20 26.29 26.11 26.29 0.0M
2025-01-31 26.93 26.93 26.76 26.76 0.0M
2025-01-30 26.72 26.95 26.67 26.95 0.0M
2025-01-29 26.42 26.68 26.42 26.50 0.0M
2025-01-28 26.34 26.55 26.31 26.50 0.0M
2025-01-27 26.12 26.13 25.98 26.26 0.0M
2025-01-24 26.24 26.39 26.24 26.37 0.0M
2025-01-23 26.07 26.19 25.98 26.16 0.0M
2025-01-22 25.75 26.19 25.75 26.13 0.0M
2025-01-21 25.58 25.73 25.58 25.73 0.0M
2025-01-20 25.49 25.66 25.49 25.66 0.0M
2025-01-17 25.17 25.34 25.17 25.44 0.0M
2025-01-16 25.19 25.19 25.05 25.07 0.0M
2025-01-15 24.80 25.17 24.80 25.17 0.0M
2025-01-14 24.64 24.64 24.60 24.71 0.0M
2025-01-13 24.62 24.62 24.50 24.55 0.0M
2025-01-10 24.57 24.81 24.57 24.73 0.0M
2025-01-09 24.30 24.75 24.30 24.69 0.0M
2025-01-08 24.46 24.60 24.26 24.47 0.0M
2025-01-07 24.64 24.71 24.50 24.62 0.0M
2025-01-06 24.42 24.68 24.42 24.68 0.0M
2025-01-03 24.12 24.30 24.12 24.28 0.0M
2025-01-02 24.17 24.24 23.99 24.24 0.0M