Amundi MSCI Japan SRI Climate Paris Aligned - UCITS ETF DR - HEDGED EUR (C)

JARH
🏛️ france →
72.25
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 48.36 48.36 48.36 48.36 0.0M
2022-12-29 48.72 48.72 48.68 48.68 0.0M
2022-12-28 49.33 49.33 48.82 48.90 0.0M
2022-12-27 49.25 49.25 49.11 49.14 0.0M
2022-12-23 48.96 48.96 48.96 48.96 0.0M
2022-12-22 49.24 49.24 49.24 49.24 0.0M
2022-12-21 49.06 49.06 49.06 49.06 0.0M
2022-12-20 49.26 49.33 49.26 49.33 0.0M
2022-12-19 50.48 50.48 50.48 50.48 0.0M
2022-12-16 50.77 50.77 50.32 50.36 0.0M
2022-12-15 51.39 51.39 51.39 51.39 0.0M
2022-12-14 51.64 51.80 51.64 51.80 0.0M
2022-12-13 50.27 50.27 50.27 50.27 0.0M
2022-12-12 51.13 51.13 51.13 51.13 0.0M
2022-12-09 51.17 51.39 51.17 51.39 0.0M
2022-12-08 50.72 51.06 50.72 50.82 0.0M
2022-12-07 50.78 50.78 50.78 50.78 0.0M
2022-12-06 51.23 51.23 51.02 51.02 0.0M
2022-12-05 51.11 51.11 51.09 51.09 0.0M
2022-12-02 50.99 51.00 50.91 50.91 0.0M
2022-12-01 51.91 51.91 51.49 51.49 0.0M
2022-11-30 51.81 51.81 51.59 51.59 0.0M
2022-11-29 51.65 51.65 51.44 51.44 0.0M
2022-11-28 51.88 51.88 51.88 51.88 0.0M
2022-11-25 52.11 52.18 52.09 52.18 0.0M
2022-11-24 52.40 52.40 52.40 52.40 0.0M
2022-11-23 52.37 52.37 52.37 52.37 0.0M
2022-11-22 52.06 52.06 52.06 52.06 0.0M
2022-11-21 51.49 51.49 51.49 51.49 0.0M
2022-11-18 51.61 51.61 51.61 51.61 0.0M
2022-11-17 145.08 145.08 144.82 144.82 0.0M
2022-11-16 145.00 145.00 144.52 144.52 0.0M
2022-11-15 145.52 146.44 144.98 146.08 0.0M
2022-11-14 145.28 145.70 145.28 145.70 0.0M
2022-11-11 146.06 146.06 144.74 144.74 0.0M
2022-11-10 142.22 144.28 142.22 144.28 0.0M
2022-11-09 143.08 143.52 142.74 143.28 0.0M
2022-11-08 143.98 144.38 143.98 144.38 0.0M
2022-11-07 142.10 142.86 142.10 142.86 0.0M
2022-11-04 140.50 141.64 140.50 141.64 0.0M
2022-11-03 140.94 141.60 140.94 141.46 0.0M
2022-11-02 142.56 142.56 141.82 141.82 0.0M
2022-11-01 142.62 142.92 142.18 142.18 0.0M
2022-10-31 141.42 141.82 141.42 141.82 0.0M
2022-10-28 139.80 141.32 139.38 141.32 0.0M
2022-10-27 140.58 140.94 140.58 140.80 0.0M
2022-10-26 141.66 142.18 141.66 142.18 0.0M
2022-10-25 140.62 141.84 140.62 141.84 0.0M
2022-10-24 139.40 139.78 139.40 139.78 0.0M
2022-10-21 139.04 139.04 139.02 139.02 0.0M
2022-10-20 139.76 141.04 139.76 140.92 0.0M
2022-10-19 140.50 140.50 140.04 140.04 0.0M
2022-10-18 140.68 140.68 139.94 139.94 0.0M
2022-10-17 138.82 140.02 138.82 140.02 0.0M
2022-10-14 139.58 139.58 138.76 138.76 0.0M
2022-10-13 136.02 137.92 136.02 137.92 0.0M
2022-10-12 137.60 137.94 137.60 137.84 0.0M
2022-10-11 137.28 138.08 137.28 138.08 0.0M
2022-10-10 137.98 138.50 137.98 138.50 0.0M
2022-10-07 140.54 140.86 139.64 139.64 0.0M
2022-10-06 141.34 141.34 140.78 140.78 0.0M
2022-10-05 140.94 140.94 140.36 140.56 0.0M
2022-10-04 140.64 141.34 140.64 141.34 0.0M
2022-10-03 136.60 138.62 136.60 138.62 0.0M
2022-09-30 136.26 137.72 136.26 137.72 0.0M
2022-09-29 137.02 137.02 136.62 136.62 0.0M
2022-09-28 135.08 136.96 135.08 136.96 0.0M
2022-09-27 137.34 137.34 136.62 136.62 0.0M
2022-09-26 136.96 136.96 136.90 136.90 0.0M
2022-09-23 138.88 138.88 137.60 137.60 0.0M
2022-09-22 140.54 140.60 139.12 139.12 0.0M
2022-09-21 140.54 141.64 140.54 141.64 0.0M
2022-09-20 142.86 142.86 141.78 141.78 0.0M
2022-09-19 141.96 142.36 141.96 142.36 0.0M
2022-09-16 142.72 142.72 141.84 141.84 0.0M
2022-09-15 143.78 143.78 143.34 143.34 0.0M
2022-09-14 143.44 143.44 143.40 143.40 0.0M
2022-09-13 146.36 146.36 144.24 144.24 0.0M
2022-09-12 145.78 146.16 145.78 146.16 0.0M
2022-09-09 144.70 144.96 144.50 144.96 0.0M
2022-09-08 143.90 144.40 143.90 144.40 0.0M
2022-09-07 141.60 142.30 141.60 142.30 0.0M
2022-09-06 142.14 142.50 142.14 142.50 0.0M
2022-09-05 142.46 142.46 142.46 142.46 0.0M
2022-09-02 142.28 143.40 142.28 143.40 0.0M
2022-09-01 142.62 142.62 141.74 142.24 0.0M
2022-08-31 144.24 144.24 143.26 143.48 0.0M
2022-08-30 144.78 145.34 143.64 143.64 0.0M
2022-08-29 143.62 143.82 143.08 143.82 0.0M
2022-08-26 146.12 146.12 144.78 144.78 0.0M
2022-08-25 146.20 146.26 145.84 145.84 0.0M
2022-08-24 144.88 145.48 144.88 145.48 0.0M
2022-08-23 145.60 146.28 145.60 145.68 0.0M
2022-08-22 147.12 147.12 146.26 146.26 0.0M
2022-08-19 147.64 147.64 147.02 147.02 0.0M
2022-08-18 147.40 148.08 147.40 148.08 0.0M
2022-08-17 148.84 148.84 147.86 147.86 0.0M
2022-08-16 147.32 147.56 147.22 147.56 0.0M
2022-08-15 147.26 147.26 146.94 146.94 0.0M
2022-08-12 145.86 145.86 145.78 145.78 0.0M
2022-08-11 144.52 144.90 143.84 144.90 0.0M
2022-08-10 143.08 144.00 143.08 144.00 0.0M
2022-08-09 143.54 143.54 143.24 143.24 0.0M
2022-08-08 144.58 144.86 144.58 144.72 0.0M
2022-08-05 144.20 144.20 143.44 144.00 0.0M
2022-08-04 143.22 143.34 143.06 143.34 0.0M
2022-08-03 142.34 143.46 142.34 143.46 0.0M
2022-08-02 142.54 143.28 142.34 143.28 0.0M
2022-08-01 144.68 144.68 143.60 144.42 0.0M
2022-07-29 143.36 143.46 143.32 143.36 0.0M
2022-07-28 143.90 143.90 143.78 143.78 0.0M
2022-07-27 143.72 144.18 143.58 144.18 0.0M
2022-07-26 143.34 143.34 142.62 142.62 0.0M
2022-07-25 143.52 144.34 143.52 144.34 0.0M
2022-07-22 144.76 144.76 143.68 143.70 0.0M
2022-07-21 143.86 144.10 143.50 144.10 0.0M
2022-07-20 143.28 143.32 142.42 143.32 0.0M
2022-07-19 140.18 141.74 139.76 141.74 0.0M
2022-07-18 141.26 141.64 140.92 141.64 0.0M
2022-07-15 139.04 140.32 139.04 140.32 0.0M
2022-07-14 139.18 139.18 139.06 139.06 0.0M
2022-07-13 139.14 139.14 138.40 139.06 0.0M
2022-07-12 138.74 140.10 138.28 140.10 0.0M
2022-07-11 140.34 140.48 140.34 140.48 0.0M
2022-07-08 138.82 140.64 138.82 140.64 0.0M
2022-07-07 138.36 139.40 138.36 139.40 0.0M
2022-07-06 136.26 136.98 136.26 136.98 0.0M
2022-07-05 137.48 137.48 135.08 135.72 0.0M
2022-07-04 136.80 137.56 136.62 137.56 0.0M
2022-07-01 134.72 136.70 134.72 136.70 0.0M
2022-06-30 136.74 137.48 136.40 137.48 0.0M
2022-06-29 138.46 139.48 138.24 138.80 0.0M
2022-06-28 140.00 140.96 140.00 140.02 0.0M
2022-06-27 138.56 138.80 138.38 138.68 0.0M
2022-06-24 137.34 138.68 137.34 138.68 0.0M
2022-06-23 135.96 136.28 135.34 136.16 0.0M
2022-06-22 135.76 137.04 135.76 137.04 0.0M
2022-06-21 136.06 137.26 136.06 137.26 0.0M
2022-06-20 133.22 134.30 133.22 134.30 0.0M
2022-06-17 133.62 134.60 133.62 134.02 0.0M
2022-06-16 136.34 136.34 132.38 133.18 0.0M
2022-06-15 135.72 136.18 135.50 136.06 0.0M
2022-06-14 137.50 137.50 136.32 136.56 0.0M
2022-06-13 139.20 139.20 137.14 137.14 0.0M
2022-06-10 142.62 142.62 140.56 140.64 0.0M
2022-06-09 144.94 145.50 144.78 144.92 0.0M
2022-06-08 144.74 145.02 144.24 145.02 0.0M
2022-06-07 143.80 144.26 143.22 144.26 0.0M
2022-06-06 142.52 143.36 142.52 143.36 0.0M
2022-06-03 142.72 142.72 141.50 141.92 0.0M
2022-06-02 142.08 142.66 141.74 142.66 0.0M
2022-06-01 142.90 143.90 142.14 142.14 0.0M
2022-05-31 141.26 141.32 140.82 141.32 0.0M
2022-05-30 141.98 142.14 141.94 141.94 0.0M
2022-05-27 139.74 141.12 139.60 141.12 0.0M
2022-05-26 138.36 139.82 138.36 139.82 0.0M
2022-05-25 138.46 139.00 137.96 138.58 0.0M
2022-05-24 138.40 138.66 137.48 137.74 0.0M
2022-05-23 139.88 140.34 138.86 140.34 0.0M
2022-05-20 138.26 138.94 138.26 138.26 0.0M
2022-05-19 136.40 136.68 135.46 136.62 0.0M
2022-05-18 138.90 139.38 137.30 137.30 0.0M
2022-05-17 137.86 138.70 137.86 138.70 0.0M
2022-05-16 136.86 138.12 136.86 137.34 0.0M
2022-05-13 136.28 137.44 136.28 137.44 0.0M
2022-05-12 133.64 134.48 133.16 133.98 0.0M
2022-05-11 135.70 136.82 135.34 136.82 0.0M
2022-05-10 136.76 136.88 135.88 135.96 0.0M
2022-05-09 137.70 137.70 135.40 135.40 0.0M
2022-05-06 140.12 140.12 139.10 139.48 0.0M
2022-05-05 142.08 142.08 139.12 139.12 0.0M
2022-05-04 141.18 141.18 139.06 139.06 0.0M
2022-05-03 139.34 140.74 139.34 140.74 0.0M
2022-05-02 140.08 140.08 138.42 138.90 0.0M
2022-04-29 142.36 142.72 141.60 141.60 0.0M
2022-04-28 140.30 140.90 140.30 140.44 0.0M
2022-04-27 138.14 138.54 137.18 138.26 0.0M
2022-04-26 138.76 138.76 136.94 137.32 0.0M
2022-04-25 137.96 138.60 137.54 137.74 0.0M
2022-04-22 140.86 141.18 139.98 140.38 0.0M
2022-04-21 142.40 143.68 142.40 143.06 0.0M
2022-04-20 141.12 141.62 141.12 141.44 0.0M
2022-04-19 139.88 140.96 139.54 140.60 0.0M
2022-04-14 140.66 141.06 140.52 140.90 0.0M
2022-04-13 140.04 140.32 139.80 140.32 0.0M
2022-04-12 138.50 139.50 138.22 139.50 0.0M
2022-04-11 140.64 141.40 140.64 140.98 0.0M
2022-04-08 141.58 142.32 141.58 142.04 0.0M
2022-04-07 140.74 141.48 140.48 140.48 0.0M
2022-04-06 143.14 143.52 141.32 141.66 0.0M
2022-04-05 145.08 145.28 144.30 144.30 0.0M
2022-04-04 145.32 146.56 144.96 146.56 0.0M
2022-04-01 144.42 145.26 144.42 144.72 0.0M
2022-03-31 145.00 145.50 145.00 145.08 0.0M
2022-03-30 146.46 147.00 145.96 146.28 0.0M
2022-03-29 146.60 148.10 146.60 147.92 0.0M
2022-03-28 145.64 146.20 145.64 146.16 0.0M
2022-03-25 146.48 147.20 145.84 146.26 0.0M
2022-03-24 146.60 146.70 146.32 146.68 0.0M
2022-03-23 146.50 146.50 144.84 145.04 0.0M
2022-03-22 143.88 145.14 143.88 144.78 0.0M
2022-03-21 143.04 144.28 143.04 143.92 0.0M
2022-03-18 141.90 143.26 141.56 143.26 0.0M
2022-03-17 140.76 140.76 139.60 140.26 0.0M
2022-03-16 137.74 138.24 137.48 138.24 0.0M
2022-03-15 133.84 135.42 133.12 135.42 0.0M
2022-03-14 133.18 134.08 133.18 134.08 0.0M
2022-03-11 132.96 135.04 132.82 132.82 0.0M
2022-03-10 135.32 135.64 132.78 132.78 0.0M
2022-03-09 130.40 133.06 130.40 133.06 0.0M
2022-03-08 130.02 130.92 129.92 129.92 0.0M
2022-03-07 131.68 133.56 131.68 132.54 0.0M
2022-03-04 136.84 137.50 135.26 135.26 0.0M
2022-03-03 139.14 139.24 138.22 138.38 0.0M
2022-03-02 137.26 139.26 137.26 139.26 0.0M
2022-03-01 140.82 140.82 138.90 139.10 0.0M
2022-02-28 140.70 141.78 139.82 141.56 0.0M
2022-02-25 139.38 141.56 138.82 141.56 0.0M
2022-02-24 136.46 137.40 135.94 136.24 0.0M
2022-02-23 141.76 141.76 139.86 140.06 0.0M
2022-02-22 139.68 141.06 139.68 141.06 0.0M
2022-02-21 141.50 141.50 140.66 140.66 0.0M
2022-02-18 142.34 142.72 141.66 141.66 0.0M
2022-02-17 143.82 143.82 143.00 143.08 0.0M
2022-02-16 144.50 145.40 144.34 144.42 0.0M
2022-02-15 142.18 144.84 142.18 144.62 0.0M
2022-02-14 143.54 143.88 142.72 143.76 0.0M
2022-02-11 144.92 145.24 144.20 145.20 0.0M
2022-02-10 146.76 146.88 146.10 146.62 0.0M
2022-02-09 145.80 146.50 145.48 146.30 0.0M
2022-02-08 144.16 144.88 144.12 144.76 0.0M
2022-02-07 144.12 144.12 143.20 143.72 0.0M
2022-02-04 143.72 143.72 142.34 142.88 0.0M
2022-02-03 143.30 143.48 142.80 143.20 0.0M
2022-02-02 144.38 144.90 143.78 143.78 0.0M
2022-02-01 141.98 142.44 141.52 142.14 0.0M
2022-01-31 141.22 141.54 141.10 141.54 0.0M
2022-01-28 140.18 140.18 138.68 139.30 0.0M
2022-01-27 138.50 141.00 138.50 141.00 0.0M
2022-01-26 142.76 143.66 142.72 142.84 0.0M
2022-01-25 142.44 142.60 141.86 141.86 0.0M
2022-01-24 144.54 144.54 141.92 141.92 0.0M
2022-01-21 145.44 145.92 144.86 145.18 0.0M
2022-01-20 145.46 146.48 144.94 146.48 0.0M
2022-01-19 144.48 145.80 144.42 145.24 0.0M
2022-01-18 149.00 149.00 147.38 147.38 0.0M
2022-01-17 149.46 150.00 149.36 150.00 0.0M
2022-01-14 148.72 149.50 148.14 148.86 0.0M
2022-01-13 150.56 151.08 150.22 150.84 0.0M
2022-01-12 151.64 152.40 151.64 151.66 0.0M
2022-01-11 149.80 150.72 149.80 150.72 0.0M
2022-01-10 150.84 150.90 148.30 148.88 0.0M
2022-01-07 150.10 150.52 149.80 149.96 0.0M
2022-01-06 150.78 152.18 150.78 151.48 0.0M
2022-01-05 154.82 155.40 154.52 155.40 0.0M
2022-01-04 153.88 155.02 153.64 154.78 0.0M
2022-01-03 152.86 152.86 151.94 151.94 0.0M