Amundi MSCI PacExJpn SRI ClParAlg UCITS ETF DRUSDA

CP9U
🏛️ france →
726.30
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
2022-12-30 616.90 616.90 616.90 616.90 0.0M
2022-12-29 611.50 611.50 611.50 611.50 0.0M
2022-12-28 618.40 618.40 618.40 618.40 0.0M
2022-12-27 621.70 621.70 621.70 621.70 0.0M
2022-12-23 612.50 612.50 612.50 612.50 0.0M
2022-12-22 620.60 620.60 620.20 620.40 0.0M
2022-12-21 608.90 608.90 608.90 608.90 0.0M
2022-12-20 602.50 602.50 601.40 601.40 0.0M
2022-12-19 614.80 614.80 614.80 614.80 0.0M
2022-12-16 616.60 616.60 616.60 616.60 0.0M
2022-12-15 625.00 625.00 621.90 622.40 0.0M
2022-12-14 629.70 629.90 629.70 629.90 0.0M
2022-12-13 625.70 625.70 625.70 625.70 0.0M
2022-12-12 619.80 621.00 618.30 618.30 0.0M
2022-12-09 619.90 619.90 619.90 619.90 0.0M
2022-12-08 614.90 620.00 614.90 620.00 0.0M
2022-12-07 609.80 612.90 609.80 612.40 0.0M
2022-12-06 616.90 616.90 616.90 616.90 0.0M
2022-12-02 623.10 623.20 621.70 622.10 0.0M
2022-11-30 615.30 616.50 612.70 612.70 0.0M
2022-11-29 608.90 612.10 608.90 612.10 0.0M
2022-11-28 603.90 603.90 603.90 603.90 0.0M
2022-11-25 612.40 613.70 612.40 612.50 0.0M
2022-11-24 610.20 613.10 610.20 613.10 0.0M
2022-11-23 597.60 605.40 597.60 605.40 0.0M
2022-11-22 591.90 599.90 591.90 598.60 0.0M
2022-11-21 593.70 598.10 592.80 592.80 0.0M
2022-11-18 600.50 605.00 600.50 604.10 0.0M
2022-11-16 601.40 601.40 597.50 597.50 0.0M
2022-11-15 602.80 605.50 600.40 605.50 0.0M
2022-11-14 595.60 598.50 595.60 598.50 0.0M
2022-11-11 594.50 599.00 594.50 599.00 0.0M
2022-11-10 560.60 585.00 560.60 584.80 0.0M
2022-11-08 559.30 570.30 559.30 570.30 0.0M
2022-11-07 555.00 561.60 555.00 561.60 0.0M
2022-11-04 545.50 556.40 545.50 556.40 0.0M
2022-11-03 535.70 537.50 535.70 537.50 0.0M
2022-11-02 552.70 552.70 549.00 549.00 0.0M
2022-11-01 556.00 556.00 550.90 550.90 0.0M
2022-10-31 543.10 543.10 542.80 542.80 0.0M
2022-10-28 537.60 542.70 537.60 542.70 0.0M
2022-10-27 545.30 547.70 545.30 547.70 0.0M
2022-10-26 538.90 547.80 538.90 547.80 0.0M
2022-10-25 527.30 536.20 527.30 536.20 0.0M
2022-10-24 531.50 531.50 524.30 529.40 0.0M
2022-10-21 523.50 530.30 523.50 530.30 0.0M
2022-10-20 527.60 536.70 527.60 536.70 0.0M
2022-10-19 533.80 533.80 531.10 531.10 0.0M
2022-10-18 535.90 535.90 530.70 530.70 0.0M
2022-10-17 523.60 530.80 523.60 530.80 0.0M
2022-10-14 534.70 534.70 522.50 522.50 0.0M
2022-10-13 522.00 524.70 522.00 524.70 0.0M
2022-10-12 529.00 529.00 527.60 527.60 0.0M
2022-10-11 529.60 534.30 529.60 534.30 0.0M
2022-10-10 537.20 538.80 533.30 533.30 0.0M
2022-10-07 549.80 549.80 544.50 544.50 0.0M
2022-10-06 561.10 561.10 555.20 555.20 0.0M
2022-10-05 563.10 563.10 557.10 557.10 0.0M
2022-10-04 553.10 558.20 553.10 558.20 0.0M
2022-10-03 534.40 544.90 534.40 544.90 0.0M
2022-09-30 540.30 542.60 540.30 541.00 0.0M
2022-09-29 539.90 541.30 538.40 541.30 0.0M
2022-09-28 531.00 542.10 531.00 542.10 0.0M
2022-09-27 546.20 546.20 541.10 541.10 0.0M
2022-09-26 549.40 552.40 548.80 548.80 0.0M
2022-09-23 561.20 561.20 552.50 552.50 0.0M
2022-09-22 562.80 567.60 562.80 567.60 0.0M
2022-09-21 574.50 576.10 574.50 576.10 0.0M
2022-09-20 586.40 586.40 581.30 581.30 0.0M
2022-09-19 580.40 582.70 580.40 582.70 0.0M
2022-09-16 579.90 579.90 579.90 579.90 0.0M
2022-09-15 591.20 591.20 586.70 586.70 0.0M
2022-09-14 592.00 592.90 592.00 592.90 0.0M
2022-09-13 617.30 617.30 602.30 603.30 0.0M
2022-09-12 613.00 617.20 613.00 617.00 0.0M
2022-09-09 605.70 607.70 605.70 607.70 0.0M
2022-09-08 595.10 595.10 595.10 595.10 0.0M
2022-09-07 584.20 585.50 584.20 585.50 0.0M
2022-09-06 593.80 593.80 586.80 588.60 0.0M
2022-09-05 594.40 597.20 594.40 597.20 0.0M
2022-09-02 594.70 601.90 594.70 601.90 0.0M
2022-09-01 595.90 598.00 593.00 593.00 0.0M
2022-08-31 609.30 609.30 604.10 604.10 0.0M
2022-08-30 612.70 612.70 607.80 607.80 0.0M
2022-08-29 607.40 611.40 607.40 611.40 0.0M
2022-08-26 624.00 624.00 618.60 618.60 0.0M
2022-08-25 622.60 622.60 620.40 620.40 0.0M
2022-08-24 611.40 613.20 611.40 613.20 0.0M
2022-08-23 611.20 619.40 611.20 618.30 0.0M
2022-08-22 624.00 624.00 619.70 619.70 0.0M
2022-08-19 628.20 628.20 624.00 624.00 0.0M
2022-08-18 625.80 632.20 625.80 632.20 0.0M
2022-08-17 639.80 639.80 632.80 632.80 0.0M
2022-08-16 630.70 638.00 630.70 638.00 0.0M
2022-08-15 639.50 639.60 639.50 639.60 0.0M
2022-08-12 638.50 639.50 638.50 639.50 0.0M
2022-08-11 640.30 644.10 640.30 644.10 0.0M
2022-08-10 625.10 639.70 625.10 639.70 0.0M
2022-08-09 632.70 632.70 631.20 631.20 0.0M
2022-08-08 627.00 630.90 627.00 630.90 0.0M
2022-08-05 630.30 630.30 623.10 623.10 0.0M
2022-08-04 625.50 629.10 625.50 627.50 0.0M
2022-08-03 621.90 625.50 621.90 625.50 0.0M
2022-08-02 624.80 627.40 624.80 627.40 0.0M
2022-08-01 635.00 636.80 635.00 636.80 0.0M
2022-07-29 631.50 631.50 629.60 629.60 0.0M
2022-07-28 626.20 627.20 626.20 627.20 0.0M
2022-07-27 617.30 618.70 617.30 618.70 0.0M
2022-07-26 617.60 617.60 617.20 617.20 0.0M
2022-07-25 615.70 621.30 615.70 621.30 0.0M
2022-07-22 614.60 616.50 614.60 616.50 0.0M
2022-07-21 611.10 612.90 610.90 611.50 0.0M
2022-07-20 620.80 620.80 614.70 614.70 0.0M
2022-07-19 601.70 609.40 601.70 609.40 0.0M
2022-07-18 602.30 607.00 602.30 607.00 0.0M
2022-07-15 588.80 600.80 588.80 598.90 0.0M
2022-07-14 597.10 597.10 590.10 590.10 0.0M
2022-07-13 598.30 598.30 597.90 597.90 0.0M
2022-07-12 592.80 600.00 592.80 600.00 0.0M
2022-07-11 597.20 597.20 596.80 596.80 0.0M
2022-07-08 606.00 611.30 606.00 611.30 0.0M
2022-07-07 601.90 605.10 601.90 605.10 0.0M
2022-07-06 600.30 600.30 597.10 597.10 0.0M
2022-07-05 602.00 602.00 590.90 590.90 0.0M
2022-07-04 607.20 607.50 606.20 607.50 0.0M
2022-07-01 596.10 601.20 596.10 601.20 0.0M
2022-06-30 598.90 601.60 598.90 601.60 0.0M
2022-06-29 615.00 615.80 611.40 611.40 0.0M
2022-06-28 621.10 621.60 618.80 618.80 0.0M
2022-06-27 619.20 619.20 610.00 614.40 0.0M
2022-06-24 609.00 616.80 609.00 616.80 0.0M
2022-06-23 599.50 600.90 598.50 600.90 0.0M
2022-06-22 594.20 602.20 591.50 602.20 0.0M
2022-06-21 603.20 608.50 603.20 608.50 0.0M
2022-06-20 604.60 604.60 601.20 603.80 0.0M
2022-06-17 597.00 600.80 594.30 594.30 0.0M
2022-06-16 599.80 601.40 594.50 594.50 0.0M
2022-06-14 607.80 607.80 600.00 600.00 0.0M
2022-06-13 617.70 617.70 603.40 603.40 0.0M
2022-06-10 634.70 634.70 618.00 618.00 0.0M
2022-06-09 643.10 649.10 640.60 640.60 0.0M
2022-06-08 652.20 656.40 652.20 656.40 0.0M
2022-06-07 648.20 653.80 647.80 652.20 0.0M
2022-06-06 659.60 665.10 659.60 660.80 0.0M
2022-06-03 672.70 672.70 660.90 660.90 0.0M
2022-06-02 653.10 661.80 653.10 661.80 0.0M
2022-06-01 666.90 666.90 658.00 658.00 0.0M
2022-05-31 663.20 663.20 661.40 661.40 0.0M
2022-05-30 666.40 670.30 666.40 670.00 0.0M
2022-05-27 651.70 663.90 651.70 663.90 0.0M
2022-05-26 652.90 659.10 652.90 658.40 0.0M
2022-05-25 655.10 655.10 651.60 651.60 0.0M
2022-05-24 656.00 656.00 651.70 651.70 0.0M
2022-05-23 663.90 666.20 663.90 666.20 0.0M
2022-05-20 657.70 659.70 653.60 653.60 0.0M
2022-05-19 643.10 650.70 641.30 650.70 0.0M
2022-05-17 646.30 652.10 646.30 652.10 0.0M
2022-05-16 640.60 644.30 640.60 644.20 0.0M
2022-05-13 638.80 643.70 638.80 643.70 0.0M
2022-05-12 628.00 628.00 628.00 628.00 0.0M
2022-05-11 645.90 650.50 645.90 650.50 0.0M
2022-05-10 645.40 645.40 637.50 637.50 0.0M
2022-05-09 650.80 650.80 642.80 642.80 0.0M
2022-05-06 664.40 665.90 664.40 664.90 0.0M
2022-05-05 692.00 692.00 674.30 674.30 0.0M
2022-05-04 679.60 683.20 678.80 678.80 0.0M
2022-05-03 678.80 681.70 678.80 681.70 0.0M
2022-05-02 677.30 677.30 674.60 674.60 0.0M
2022-04-29 691.40 691.40 687.40 687.40 0.0M
2022-04-28 681.10 681.90 678.90 681.90 0.0M
2022-04-26 686.10 686.10 676.10 676.10 0.0M
2022-04-25 682.20 685.00 680.10 680.10 0.0M
2022-04-22 706.30 706.30 699.30 699.30 0.0M
2022-04-21 718.50 718.50 713.80 713.80 0.0M
2022-04-20 710.40 716.50 710.40 716.50 0.0M
2022-04-19 706.70 707.60 706.70 707.60 0.0M
2022-04-14 713.60 713.60 710.10 710.10 0.0M
2022-04-13 708.00 708.00 706.60 708.00 0.0M
2022-04-12 707.40 715.90 707.40 715.90 0.0M
2022-04-11 710.20 710.20 710.20 710.20 0.0M
2022-04-08 714.70 716.60 714.70 716.60 0.0M
2022-04-07 714.30 714.30 710.30 710.30 0.0M
2022-04-06 723.40 723.40 717.50 717.50 0.0M
2022-04-05 732.40 732.40 729.40 729.40 0.0M
2022-04-04 722.40 727.40 722.40 727.40 0.0M
2022-04-01 714.90 720.50 714.90 717.80 0.0M
2022-03-31 718.60 718.60 718.50 718.50 0.0M
2022-03-30 722.70 724.10 722.70 724.10 0.0M
2022-03-29 711.90 717.70 711.90 717.70 0.0M
2022-03-28 711.00 711.00 710.50 710.50 0.0M
2022-03-25 713.40 716.60 713.40 716.60 0.0M
2022-03-24 708.40 710.50 708.40 710.50 0.0M
2022-03-23 705.10 708.30 705.10 708.30 0.0M
2022-03-22 703.10 707.20 703.10 707.20 0.0M
2022-03-21 700.40 706.50 700.40 706.50 0.0M
2022-03-18 696.10 705.80 696.10 705.80 0.0M
2022-03-17 691.90 697.90 691.90 697.90 0.0M
2022-03-16 676.70 688.60 676.70 687.90 0.0M
2022-03-15 660.90 668.00 659.00 668.00 0.0M
2022-03-14 673.60 673.60 669.90 669.90 0.0M
2022-03-11 673.60 673.60 672.50 672.50 0.0M
2022-03-10 676.90 676.90 675.10 675.10 0.0M
2022-03-09 664.70 672.30 664.70 672.30 0.0M
2022-03-08 657.80 657.80 656.50 656.50 0.0M
2022-03-07 669.40 669.40 668.20 668.20 0.0M
2022-03-04 675.20 675.20 672.60 672.60 0.0M
2022-03-03 676.10 676.10 672.70 672.70 0.0M
2022-03-02 669.30 678.40 669.30 678.40 0.0M
2022-03-01 670.70 670.70 670.70 670.70 0.0M
2022-02-28 673.20 678.80 673.20 678.80 0.0M
2022-02-25 670.80 679.30 670.80 679.30 0.0M
2022-02-24 664.00 665.60 664.00 665.60 0.0M
2022-02-23 692.50 692.50 686.30 686.30 0.0M
2022-02-22 682.30 690.00 682.30 690.00 0.0M
2022-02-21 695.30 695.30 689.60 689.60 0.0M
2022-02-18 695.00 695.00 690.20 690.20 0.0M
2022-02-17 700.00 700.00 697.80 697.80 0.0M
2022-02-16 696.30 696.90 696.30 696.90 0.0M
2022-02-15 686.70 691.60 686.70 691.60 0.0M
2022-02-14 687.80 687.80 687.40 687.40 0.0M
2022-02-11 692.10 694.70 692.10 694.70 0.0M
2022-02-10 699.40 702.60 699.40 702.60 0.0M
2022-02-09 696.40 700.00 696.40 700.00 0.0M
2022-02-08 688.00 690.10 688.00 689.70 0.0M
2022-02-07 682.50 682.60 682.50 682.60 0.0M
2022-02-04 682.20 682.20 674.40 675.10 0.0M
2022-02-03 673.40 676.70 673.40 676.40 0.0M
2022-02-02 678.00 678.00 677.50 677.50 0.0M
2022-02-01 666.70 670.70 666.70 670.70 0.0M
2022-01-31 657.10 660.40 657.10 660.40 0.0M
2022-01-28 653.40 653.40 649.20 649.20 0.0M
2022-01-27 657.60 664.50 657.60 664.50 0.0M
2022-01-26 680.70 680.70 680.60 680.60 0.0M
2022-01-25 673.30 677.90 673.30 675.30 0.0M
2022-01-24 688.30 688.30 671.20 671.20 0.0M
2022-01-21 693.10 693.70 693.10 693.70 0.0M
2022-01-20 700.40 706.40 700.40 705.40 0.0M
2022-01-19 694.20 702.70 694.20 697.60 0.0M
2022-01-18 700.90 700.90 696.70 696.70 0.0M
2022-01-17 703.60 704.50 703.60 704.40 0.0M
2022-01-14 710.10 710.10 706.10 706.10 0.0M
2022-01-13 711.60 714.10 711.60 713.60 0.0M
2022-01-12 702.00 709.70 702.00 709.20 0.0M
2022-01-11 700.10 702.30 700.10 702.30 0.0M
2022-01-10 701.00 701.00 696.20 696.20 0.0M
2022-01-07 698.10 699.20 698.10 698.80 0.0M
2022-01-06 695.00 699.30 695.00 696.00 0.0M
2022-01-05 710.70 715.20 710.70 715.20 0.0M
2022-01-04 712.40 715.50 712.40 715.50 0.0M
2022-01-03 704.80 704.80 699.10 699.10 0.0M