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
2023-12-29 59.33 59.33 59.33 59.17 0.0M
2023-12-28 59.11 59.11 59.11 59.07 0.0M
2023-12-27 59.34 59.34 59.04 58.93 0.0M
2023-12-22 58.54 58.54 58.54 59.02 0.0M
2023-12-21 58.56 58.56 58.56 58.49 0.0M
2023-12-20 58.84 58.86 58.60 58.83 0.0M
2023-12-19 58.81 58.99 58.81 58.47 0.0M
2023-12-18 57.87 57.87 57.87 57.79 0.0M
2023-12-15 58.39 58.39 58.39 57.85 0.0M
2023-12-14 58.04 58.04 58.04 58.02 0.0M
2023-12-13 58.83 58.83 58.53 58.57 0.0M
2023-12-12 58.71 58.71 58.58 58.71 0.0M
2023-12-11 58.81 58.81 58.66 58.96 0.0M
2023-12-08 57.75 57.75 57.75 57.93 0.0M
2023-12-07 58.30 58.30 57.50 57.52 0.0M
2023-12-06 59.02 59.02 59.02 58.95 0.0M
2023-12-05 57.91 57.91 57.86 58.14 0.0M
2023-12-04 58.39 58.39 58.39 58.18 0.0M
2023-12-01 58.83 58.83 58.83 58.71 0.0M
2023-11-30 59.01 59.01 59.01 59.05 0.0M
2023-11-29 58.62 58.85 58.62 58.64 0.0M
2023-11-28 58.80 58.81 58.68 58.85 0.0M
2023-11-27 59.21 59.35 59.18 59.28 0.0M
2023-11-24 59.39 59.44 59.39 59.55 0.0M
2023-11-23 59.56 59.56 59.50 59.60 0.0M
2023-11-22 59.23 59.30 59.22 59.53 0.0M
2023-11-21 58.94 58.94 58.76 58.76 0.0M
2023-11-20 58.88 58.88 58.81 58.75 0.0M
2023-11-17 59.30 59.30 59.30 59.20 0.0M
2023-11-16 58.61 58.61 58.54 58.43 0.0M
2023-11-15 58.74 58.74 58.74 58.83 0.0M
2023-11-14 57.62 58.07 57.61 58.35 0.0M
2023-11-13 57.74 57.74 57.74 57.91 0.0M
2023-11-10 57.62 57.62 57.62 57.69 0.0M
2023-11-09 57.81 57.83 57.61 57.96 0.0M
2023-11-08 57.11 57.11 57.11 57.16 0.0M
2023-11-07 57.20 57.45 57.20 57.63 0.0M
2023-11-06 58.52 58.52 58.52 58.36 0.0M
2023-11-03 58.22 58.56 58.22 58.56 0.0M
2023-11-02 57.14 57.46 57.14 57.66 0.0M
2023-11-01 56.58 56.58 56.48 56.62 0.0M
2023-10-31 55.52 56.27 55.52 56.51 0.0M
2023-10-30 55.11 55.14 54.80 54.87 0.0M
2023-10-27 55.46 55.54 55.42 55.12 0.0M
2023-10-26 54.74 54.82 54.74 54.96 0.0M
2023-10-25 55.67 55.71 55.67 55.71 0.0M
2023-10-24 55.54 55.54 55.54 55.65 0.0M
2023-10-23 55.19 55.19 55.19 55.21 0.0M
2023-10-20 55.50 55.62 55.41 55.24 0.0M
2023-10-19 55.85 56.14 55.83 56.03 0.0M
2023-10-18 56.64 56.65 56.63 56.33 0.0M
2023-10-17 56.71 56.71 56.71 56.97 0.0M
2023-10-16 56.41 56.59 56.41 56.74 0.0M
2023-10-13 57.34 57.34 57.07 56.94 0.0M
2023-10-12 58.35 58.35 57.99 57.98 0.0M
2023-10-11 57.46 57.47 57.45 57.53 0.0M
2023-10-10 57.44 57.44 57.44 57.52 0.0M
2023-10-09 56.76 56.76 56.76 56.78 0.0M
2023-10-06 56.66 56.66 56.66 56.87 0.0M
2023-10-05 56.65 56.65 56.65 56.60 0.0M
2023-10-04 55.30 55.57 55.30 55.75 0.0M
2023-10-03 56.52 56.52 56.30 55.86 0.0M
2023-10-02 57.37 57.37 56.95 57.11 0.0M
2023-09-29 57.73 57.73 57.73 57.71 0.0M
2023-09-28 57.60 57.60 57.33 57.81 0.0M
2023-09-27 58.24 58.38 58.24 58.20 0.0M
2023-09-26 57.99 57.99 57.99 57.90 0.0M
2023-09-25 58.62 58.62 58.42 58.51 0.0M
2023-09-22 58.33 58.33 58.33 58.62 0.0M
2023-09-21 58.53 58.53 58.20 58.04 0.0M
2023-09-20 59.29 59.29 59.24 59.45 0.0M
2023-09-19 59.58 59.58 59.58 59.49 0.0M
2023-09-18 59.59 59.59 59.59 59.50 0.0M
2023-09-15 60.01 60.01 60.01 59.80 0.0M
2023-09-14 59.51 59.84 59.51 59.86 0.0M
2023-09-13 59.00 59.00 59.00 59.17 0.0M
2023-09-12 59.22 59.22 59.22 59.16 0.0M
2023-09-11 58.69 58.69 58.69 58.89 0.0M
2023-09-08 58.83 58.83 58.83 59.02 0.0M
2023-09-07 59.36 59.36 59.36 59.28 0.0M
2023-09-06 59.68 59.68 59.68 59.56 0.0M
2023-09-05 59.24 59.24 59.24 59.58 0.0M
2023-09-04 59.45 59.45 59.45 59.26 0.0M
2023-09-01 58.89 59.13 58.89 59.06 0.0M
2023-08-31 58.59 58.59 58.59 58.51 0.0M
2023-08-30 58.08 58.08 58.05 58.01 0.0M
2023-08-29 57.92 58.03 57.92 58.07 0.0M
2023-08-28 57.90 57.90 57.90 58.06 0.0M
2023-08-25 56.97 56.97 56.97 57.16 0.0M
2023-08-24 57.70 57.70 57.70 57.23 0.0M
2023-08-23 57.45 57.45 57.45 57.36 0.0M
2023-08-22 57.39 57.39 57.39 57.12 0.0M
2023-08-21 56.60 56.92 56.60 56.73 0.0M
2023-08-18 56.39 56.39 56.27 56.27 0.0M
2023-08-17 57.10 57.10 56.95 56.92 0.0M
2023-08-16 57.29 57.29 57.20 57.30 0.0M
2023-08-15 57.78 57.78 57.78 57.37 0.0M
2023-08-14 57.63 57.63 57.63 57.69 0.0M
2023-08-11 58.19 58.25 58.15 58.00 0.0M
2023-08-10 58.11 58.11 58.06 58.38 0.0M
2023-08-09 57.66 57.66 57.65 57.26 0.0M
2023-08-08 57.79 57.79 57.56 57.63 0.0M
2023-08-07 57.85 57.85 57.85 57.99 0.0M
2023-08-04 57.04 57.27 57.04 57.15 0.0M
2023-08-03 57.10 57.10 56.50 56.60 0.0M
2023-08-02 57.78 57.80 57.55 57.55 0.0M
2023-08-01 59.11 59.11 58.67 58.71 0.0M
2023-07-31 59.07 59.26 58.85 59.23 0.0M
2023-07-28 58.17 59.29 58.17 59.36 0.0M
2023-07-27 59.15 59.35 59.15 59.41 0.0M
2023-07-26 58.75 58.75 58.64 58.58 0.0M
2023-07-25 58.78 58.78 58.78 58.70 0.0M
2023-07-24 58.58 58.58 58.42 58.73 0.0M
2023-07-21 58.28 58.89 58.28 58.75 0.0M
2023-07-20 58.19 58.33 58.19 58.33 0.0M
2023-07-19 59.29 59.33 59.29 59.17 0.0M
2023-07-18 58.25 58.65 58.25 58.87 0.0M
2023-07-17 58.26 58.26 58.00 58.14 0.0M
2023-07-14 58.18 58.40 58.18 58.26 0.0M
2023-07-13 58.14 58.35 58.14 58.31 0.0M
2023-07-12 57.52 57.52 57.52 57.98 0.0M
2023-07-11 58.07 58.07 58.02 58.15 0.0M
2023-07-10 57.90 58.22 57.90 58.08 0.0M
2023-07-07 58.40 58.40 58.11 58.51 0.0M
2023-07-06 58.82 58.82 58.82 58.27 0.0M
2023-07-05 59.80 59.80 59.80 59.47 0.0M
2023-07-04 60.40 60.40 59.75 59.60 0.0M
2023-07-03 60.35 60.36 60.22 60.25 0.0M
2023-06-30 59.40 59.40 59.40 59.70 0.0M
2023-06-29 59.41 59.41 59.13 59.26 0.0M
2023-06-28 59.45 59.45 59.37 59.46 0.0M
2023-06-27 58.44 58.68 58.28 58.64 0.0M
2023-06-26 58.81 58.81 58.60 58.55 0.0M
2023-06-23 58.83 58.83 58.83 58.68 0.0M
2023-06-22 59.47 59.57 59.22 59.52 0.0M
2023-06-21 59.72 59.72 59.72 59.74 0.0M
2023-06-20 59.42 59.42 58.59 58.59 0.0M
2023-06-19 60.34 60.34 59.77 59.77 0.0M
2023-06-16 60.05 60.45 60.05 60.32 0.0M
2023-06-15 60.08 60.08 60.08 60.04 0.0M
2023-06-14 60.20 60.28 60.03 59.95 0.0M
2023-06-13 59.56 59.56 59.56 60.39 0.0M
2023-06-12 59.03 59.03 59.03 59.16 0.0M
2023-06-09 58.36 58.36 58.36 58.65 0.0M
2023-06-08 57.78 57.94 57.78 57.76 0.0M
2023-06-07 58.25 58.25 58.07 58.26 0.0M
2023-06-06 59.05 59.05 59.05 59.43 0.0M
2023-06-05 59.06 59.06 59.06 58.67 0.0M
2023-06-02 57.86 58.58 57.86 58.64 0.0M
2023-06-01 57.22 57.30 57.22 57.33 0.0M
2023-05-31 56.31 56.31 56.31 56.07 0.0M
2023-05-30 57.14 57.38 57.14 56.88 0.0M
2023-05-29 57.49 57.49 57.49 57.24 0.0M
2023-05-26 57.16 57.92 57.16 57.83 0.0M
2023-05-25 57.28 57.28 57.28 57.23 0.0M
2023-05-24 57.26 57.26 56.86 56.99 0.0M
2023-05-23 57.59 57.62 57.59 57.71 0.0M
2023-05-22 57.97 58.34 57.97 58.29 0.0M
2023-05-19 57.84 57.88 57.66 57.62 0.0M
2023-05-18 57.31 57.31 57.31 57.50 0.0M
2023-05-17 56.48 56.48 56.48 56.99 0.0M
2023-05-16 55.99 56.32 55.99 56.31 0.0M
2023-05-15 55.69 55.84 55.69 55.93 0.0M
2023-05-12 54.98 54.98 54.98 54.98 0.0M
2023-05-11 54.51 54.51 54.51 54.51 0.0M
2023-05-10 54.53 54.53 54.26 54.26 0.0M
2023-05-09 55.08 55.08 55.00 55.00 0.0M
2023-05-08 54.21 54.21 54.21 54.21 0.0M
2023-05-05 54.09 54.09 54.09 54.09 0.0M
2023-05-04 53.86 53.86 53.86 53.86 0.0M
2023-05-03 54.00 54.00 54.00 54.00 0.0M
2023-05-02 54.47 54.47 54.32 54.32 0.0M
2023-04-28 54.22 54.33 54.08 54.33 0.0M
2023-04-27 53.15 53.68 53.15 53.68 0.0M
2023-04-26 53.09 53.09 53.09 53.09 0.0M
2023-04-25 53.58 53.58 53.39 53.42 0.0M
2023-04-24 53.52 53.52 53.52 53.52 0.0M
2023-04-21 53.41 53.66 53.35 53.66 0.0M
2023-04-20 53.48 53.48 53.22 53.25 0.0M
2023-04-19 53.40 53.40 53.40 53.40 0.0M
2023-04-18 53.49 53.55 53.49 53.55 0.0M
2023-04-17 52.96 52.96 52.96 52.96 0.0M
2023-04-14 52.63 52.90 52.63 52.90 0.0M
2023-04-13 52.35 52.43 52.23 52.43 0.0M
2023-04-12 52.15 52.15 52.04 52.04 0.0M
2023-04-11 51.83 51.83 51.68 51.73 0.0M
2023-04-06 51.01 51.17 51.01 51.17 0.0M
2023-04-05 51.73 51.73 51.73 51.73 0.0M
2023-04-04 52.65 52.65 52.65 52.65 0.0M
2023-04-03 52.64 52.64 52.54 52.54 0.0M
2023-03-29 51.37 51.37 51.35 51.35 0.0M
2023-03-28 50.82 50.82 50.82 50.82 0.0M
2023-03-24 50.66 50.66 50.66 50.66 0.0M
2023-03-23 50.61 50.61 50.61 50.61 0.0M
2023-03-22 50.69 50.69 50.69 50.69 0.0M
2023-03-21 50.51 50.51 50.51 50.51 0.0M
2023-03-20 49.48 50.12 49.48 50.12 0.0M
2023-03-17 50.68 50.68 50.68 50.68 0.0M
2023-03-16 49.97 49.97 49.97 49.97 0.0M
2023-03-15 50.28 50.28 48.85 48.85 0.0M
2023-03-14 50.11 50.11 50.11 50.11 0.0M
2023-03-13 51.13 51.13 51.13 51.13 0.0M
2023-03-10 51.67 51.67 51.51 51.51 0.0M
2023-03-09 52.48 52.48 52.38 52.38 0.0M
2023-03-08 52.19 52.30 52.19 52.29 0.0M
2023-03-07 52.09 52.09 52.04 52.06 0.0M
2023-03-06 51.96 52.15 51.96 52.15 0.0M
2023-03-03 51.55 51.55 51.55 51.55 0.0M
2023-03-02 50.64 50.79 50.64 50.79 0.0M
2023-03-01 50.86 50.86 50.86 50.86 0.0M
2023-02-28 50.77 50.81 50.77 50.81 0.0M
2023-02-27 50.75 50.76 50.31 50.76 0.0M
2023-02-24 50.41 50.41 50.41 50.41 0.0M
2023-02-23 50.16 50.16 50.16 50.16 0.0M
2023-02-22 49.98 49.98 49.98 49.98 0.0M
2023-02-21 50.61 50.61 50.61 50.61 0.0M
2023-02-20 50.71 50.71 50.71 50.71 0.0M
2023-02-17 50.63 50.63 50.63 50.63 0.0M
2023-02-16 51.23 51.23 50.96 50.96 0.0M
2023-02-15 50.99 50.99 50.88 50.88 0.0M
2023-02-14 51.30 51.30 51.30 51.30 0.0M
2023-02-13 51.08 51.13 51.08 51.13 0.0M
2023-02-10 51.01 51.21 51.01 51.20 0.0M
2023-02-09 51.34 51.34 51.34 51.34 0.0M
2023-02-08 51.34 51.34 51.34 51.34 0.0M
2023-02-07 51.13 51.13 50.94 50.94 0.0M
2023-02-06 51.21 51.21 51.21 51.21 0.0M
2023-02-03 50.98 50.98 50.98 50.98 0.0M
2023-02-02 50.76 50.76 50.76 50.76 0.0M
2023-02-01 50.63 50.63 50.63 50.63 0.0M
2023-01-31 50.76 50.76 50.42 50.68 0.0M
2023-01-30 51.03 51.03 51.03 51.03 0.0M
2023-01-27 50.87 50.97 50.87 50.97 0.0M
2023-01-26 51.05 51.05 51.05 51.05 0.0M
2023-01-25 51.14 51.14 51.14 51.14 0.0M
2023-01-24 50.78 50.79 50.75 50.75 0.0M
2023-01-23 50.41 50.41 50.06 50.09 0.0M
2023-01-20 49.75 49.75 49.75 49.75 0.0M
2023-01-19 49.41 49.41 49.41 49.41 0.0M
2023-01-18 49.87 49.87 49.45 49.45 0.0M
2023-01-17 48.91 48.91 48.91 48.91 0.0M
2023-01-16 48.46 48.50 48.32 48.50 0.0M
2023-01-13 48.69 48.69 48.15 48.15 0.0M
2023-01-12 48.98 48.98 48.98 48.98 0.0M
2023-01-11 48.84 49.19 48.84 49.19 0.0M
2023-01-10 48.43 48.43 48.29 48.29 0.0M
2023-01-09 48.64 48.65 48.55 48.65 0.0M
2023-01-06 48.24 48.24 48.24 48.24 0.0M
2023-01-05 47.93 48.01 47.93 47.96 0.0M
2023-01-04 47.97 47.97 47.97 47.97 0.0M
2023-01-03 48.29 48.29 48.25 48.25 0.0M
2023-01-02 48.23 48.23 48.23 48.23 0.0M