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
2023-12-29 637.40 652.00 649.20 649.20 0.0M
2023-12-28 653.00 653.00 653.00 653.20 0.0M
2023-12-27 645.60 646.80 645.60 647.90 0.0M
2023-12-22 645.60 641.00 636.40 641.00 0.0M
2023-12-21 632.60 636.30 632.60 636.30 0.0M
2023-12-20 636.30 636.30 636.30 636.40 0.0M
2023-12-19 627.70 632.30 627.70 634.90 0.0M
2023-12-18 624.50 627.20 624.50 623.00 0.0M
2023-12-15 630.20 630.20 629.40 628.40 0.0M
2023-12-14 624.50 625.20 622.80 627.40 0.0M
2023-12-13 598.60 598.60 598.60 601.00 0.0M
2023-12-12 601.00 602.20 601.00 598.00 0.0M
2023-12-11 596.70 596.70 596.70 599.00 0.0M
2023-12-08 599.70 601.60 599.70 599.20 0.0M
2023-12-06 599.70 598.70 598.10 598.70 0.0M
2023-12-05 598.50 587.20 585.50 587.20 0.0M
2023-12-04 585.50 596.00 594.60 595.20 0.0M
2023-12-01 596.00 597.90 595.00 597.90 0.0M
2023-11-29 595.00 595.80 594.40 595.70 0.0M
2023-11-28 594.40 592.60 592.10 592.10 0.0M
2023-11-27 589.90 589.90 589.90 589.60 0.0M
2023-11-24 590.70 590.70 590.70 593.40 0.0M
2023-11-23 593.70 593.70 593.70 593.00 0.0M
2023-11-22 592.40 592.40 592.40 589.80 0.0M
2023-11-21 594.90 594.90 594.90 593.60 0.0M
2023-11-20 592.60 592.60 592.60 594.10 0.0M
2023-11-17 592.30 591.70 587.90 591.70 0.0M
2023-11-15 587.90 596.50 595.40 596.50 0.0M
2023-11-14 574.30 574.30 574.30 589.90 0.0M
2023-11-13 570.50 570.50 570.50 573.40 0.0M
2023-11-10 569.50 569.50 569.50 568.80 0.0M
2023-11-09 579.90 579.90 579.90 582.00 0.0M
2023-11-08 578.00 578.00 578.00 579.80 0.0M
2023-11-07 574.20 574.20 574.20 575.40 0.0M
2023-11-06 586.00 586.00 586.00 583.30 0.0M
2023-11-03 577.30 577.30 577.30 584.00 0.0M
2023-11-02 566.90 566.90 566.90 571.10 0.0M
2023-11-01 595.40 563.40 556.90 562.40 0.0M
2023-10-31 553.70 557.40 553.00 552.70 0.0M
2023-10-30 553.70 560.80 554.50 555.20 0.0M
2023-10-27 554.50 557.80 555.60 557.80 0.0M
2023-10-26 552.00 552.00 552.00 554.40 0.0M
2023-10-25 561.60 561.60 561.60 560.40 0.0M
2023-10-24 566.50 566.50 566.50 565.80 0.0M
2023-10-23 559.50 559.50 556.40 562.70 0.0M
2023-10-20 559.50 565.30 564.50 565.30 0.0M
2023-10-18 564.50 584.50 581.50 581.50 0.0M
2023-10-17 583.10 583.10 583.10 585.30 0.0M
2023-10-16 578.90 578.90 578.90 583.50 0.0M
2023-10-13 580.20 580.20 580.20 576.40 0.0M
2023-10-12 595.00 595.00 595.00 585.00 0.0M
2023-10-11 589.10 589.10 589.10 588.80 0.0M
2023-10-10 584.30 584.80 583.30 584.20 0.0M
2023-10-09 573.30 573.30 573.30 575.30 0.0M
2023-10-06 574.20 574.20 574.20 577.40 0.0M
2023-10-05 570.10 570.10 570.10 570.40 0.0M
2023-10-04 561.40 561.40 561.40 565.40 0.0M
2023-10-03 583.30 568.50 566.20 566.20 0.0M
2023-10-02 568.50 584.70 578.30 578.30 0.0M
2023-09-29 590.10 590.10 590.10 587.20 0.0M
2023-09-28 578.90 578.90 578.90 583.20 0.0M
2023-09-27 582.60 582.60 580.80 580.60 0.0M
2023-09-26 585.00 586.30 585.00 585.30 0.0M
2023-09-25 591.50 591.50 591.50 590.10 0.0M
2023-09-22 591.70 591.70 591.70 594.10 0.0M
2023-09-21 585.00 587.60 585.00 585.00 0.0M
2023-09-20 598.80 598.80 598.80 605.00 0.0M
2023-09-19 599.40 599.40 599.40 600.70 0.0M
2023-09-18 601.10 601.10 601.10 599.40 0.0M
2023-09-15 608.60 608.60 608.60 604.60 0.0M
2023-09-14 601.40 601.40 601.00 605.80 0.0M
2023-09-13 598.00 598.00 598.00 600.30 0.0M
2023-09-12 604.60 604.60 604.60 603.30 0.0M
2023-09-11 602.40 602.40 602.40 603.00 0.0M
2023-09-08 602.00 602.30 602.00 601.40 0.0M
2023-09-07 601.30 601.30 601.30 599.50 0.0M
2023-09-06 603.20 603.20 603.20 601.60 0.0M
2023-09-05 607.20 607.20 607.20 607.40 0.0M
2023-09-04 616.20 616.20 616.20 613.20 0.0M
2023-09-01 612.60 612.60 612.60 613.20 0.0M
2023-08-31 614.80 614.80 614.80 613.50 0.0M
2023-08-30 613.00 613.00 613.00 615.10 0.0M
2023-08-29 602.90 602.90 602.90 605.60 0.0M
2023-08-28 595.70 595.70 595.70 597.10 0.0M
2023-08-25 592.90 592.90 592.90 591.70 0.0M
2023-08-24 602.40 602.40 602.40 595.20 0.0M
2023-08-23 595.70 596.90 595.70 600.30 0.0M
2023-08-22 593.50 593.50 592.90 591.80 0.0M
2023-08-21 590.90 592.10 590.90 589.00 0.0M
2023-08-18 596.80 596.80 596.80 595.80 0.0M
2023-08-17 598.50 598.50 598.50 598.60 0.0M
2023-08-16 606.90 606.90 606.90 605.70 0.0M
2023-08-15 614.00 614.00 612.40 609.20 0.0M
2023-08-14 612.40 612.40 612.40 613.20 0.0M
2023-08-11 623.10 623.10 623.10 619.10 0.0M
2023-08-10 627.90 627.90 627.90 630.50 0.0M
2023-08-09 628.10 630.00 626.10 622.80 0.0M
2023-08-08 625.10 625.10 624.10 621.50 0.0M
2023-08-07 628.80 629.10 628.80 628.40 0.0M
2023-08-04 628.80 632.60 628.80 632.50 0.0M
2023-08-02 632.70 632.70 628.30 628.10 0.0M
2023-07-31 652.00 652.90 652.00 656.80 0.0M
2023-07-28 648.50 649.10 648.50 654.30 0.0M
2023-07-25 646.90 648.10 646.90 648.50 0.0M
2023-07-24 641.40 646.30 641.40 646.30 0.0M
2023-07-21 648.00 648.00 648.00 645.20 0.0M
2023-07-20 651.80 651.80 651.80 649.40 0.0M
2023-07-19 649.00 649.00 649.00 649.10 0.0M
2023-07-18 651.80 651.80 651.80 654.30 0.0M
2023-07-17 655.90 655.90 655.90 656.10 0.0M
2023-07-14 660.00 661.80 660.00 660.90 0.0M
2023-07-13 655.40 661.10 655.40 660.20 0.0M
2023-07-11 632.20 632.20 630.30 629.90 0.0M
2023-07-10 621.60 622.80 621.60 626.40 0.0M
2023-07-07 620.10 628.30 620.10 627.60 0.0M
2023-07-06 634.70 634.70 634.70 622.40 0.0M
2023-07-05 640.30 640.30 640.30 639.30 0.0M
2023-07-04 643.40 643.40 643.40 644.00 0.0M
2023-07-03 639.30 639.90 639.30 641.50 0.0M
2023-06-30 631.80 634.80 631.80 635.90 0.0M
2023-06-29 629.30 629.60 629.30 629.70 0.0M
2023-06-27 631.40 634.30 631.40 629.00 0.0M
2023-06-26 622.30 622.30 622.20 623.50 0.0M
2023-06-23 626.60 626.60 626.60 624.00 0.0M
2023-06-22 639.90 639.90 639.90 638.70 0.0M
2023-06-21 648.70 648.70 648.70 649.20 0.0M
2023-06-20 652.70 653.10 652.70 650.00 0.0M
2023-06-19 656.40 656.40 656.40 655.30 0.0M
2023-06-16 654.00 654.00 654.00 654.30 0.0M
2023-06-15 639.50 639.50 639.50 647.10 0.0M
2023-06-14 637.20 637.20 637.20 645.60 0.0M
2023-06-13 636.40 640.60 636.40 639.50 0.0M
2023-06-12 632.90 634.90 632.90 634.70 0.0M
2023-06-09 634.70 634.70 634.70 633.60 0.0M
2023-06-08 627.80 627.80 627.80 633.30 0.0M
2023-06-07 629.70 633.30 629.70 631.70 0.0M
2023-06-06 629.90 631.80 629.90 633.30 0.0M
2023-06-05 632.90 632.90 632.90 634.90 0.0M
2023-06-02 631.00 636.90 631.00 637.60 0.0M
2023-06-01 618.10 624.40 618.00 624.80 0.0M
2023-05-31 614.70 614.70 614.70 612.90 0.0M
2023-05-30 624.40 624.40 624.40 622.90 0.0M
2023-05-29 629.20 629.30 629.00 628.70 0.0M
2023-05-26 622.00 622.00 622.00 626.80 0.0M
2023-05-25 623.70 623.70 620.80 619.90 0.0M
2023-05-24 631.70 631.70 631.70 627.70 0.0M
2023-05-23 640.70 640.70 640.30 639.30 0.0M
2023-05-22 640.80 640.80 640.80 642.30 0.0M
2023-05-19 641.50 643.20 641.50 644.20 0.0M
2023-05-18 639.40 639.40 639.40 638.10 0.0M
2023-05-17 638.00 638.00 638.00 637.80 0.0M
2023-05-16 645.00 646.20 645.00 643.60 0.0M
2023-05-15 649.30 650.40 649.30 650.10 0.0M
2023-05-12 646.00 646.00 646.00 646.00 0.0M
2023-05-11 653.20 653.20 650.10 650.10 0.0M
2023-05-10 655.30 655.30 655.30 655.30 0.0M
2023-05-09 654.90 654.90 654.90 654.90 0.0M
2023-05-08 660.50 660.50 660.50 660.50 0.0M
2023-05-05 653.70 656.40 652.70 656.40 0.0M
2023-05-04 645.80 645.80 645.80 645.80 0.0M
2023-05-03 641.00 641.00 641.00 641.00 0.0M
2023-05-02 648.90 651.80 642.20 642.20 0.0M
2023-04-28 646.70 646.70 646.70 646.70 0.0M
2023-04-27 643.60 647.00 643.60 647.00 0.0M
2023-04-26 645.40 645.40 645.40 645.40 0.0M
2023-04-25 649.30 649.30 649.30 649.30 0.0M
2023-04-24 647.30 647.30 647.30 647.30 0.0M
2023-04-21 647.20 648.90 647.20 648.90 0.0M
2023-04-20 651.80 651.80 651.80 651.80 0.0M
2023-04-19 651.00 651.00 651.00 651.00 0.0M
2023-04-18 653.10 653.10 653.10 653.10 0.0M
2023-04-17 654.70 654.70 654.70 654.70 0.0M
2023-04-14 655.70 655.70 655.70 655.70 0.0M
2023-04-13 652.40 652.40 652.40 652.40 0.0M
2023-04-12 646.00 646.00 646.00 646.00 0.0M
2023-04-11 645.50 645.50 645.50 645.50 0.0M
2023-04-06 640.60 640.60 640.60 640.60 0.0M
2023-04-05 644.20 644.30 644.20 644.30 0.0M
2023-04-04 645.50 645.50 643.40 643.50 0.0M
2023-04-03 633.60 642.30 633.60 642.30 0.0M
2023-03-31 635.60 635.80 635.60 635.80 0.0M
2023-03-30 631.10 632.30 631.10 632.30 0.0M
2023-03-28 625.60 626.70 624.20 624.20 0.0M
2023-03-24 618.90 618.90 618.90 618.90 0.0M
2023-03-23 622.20 622.20 622.20 622.20 0.0M
2023-03-22 620.90 622.10 620.90 622.10 0.0M
2023-03-21 617.00 618.30 617.00 618.30 0.0M
2023-03-20 610.20 612.20 610.20 612.20 0.0M
2023-03-17 624.80 624.80 624.80 624.80 0.0M
2023-03-16 617.10 617.10 617.10 617.10 0.0M
2023-03-15 625.60 625.60 625.60 625.60 0.0M
2023-03-14 617.70 617.70 617.70 617.70 0.0M
2023-03-13 628.00 628.00 628.00 628.00 0.0M
2023-03-10 631.60 631.60 631.60 631.60 0.0M
2023-03-09 639.60 639.60 639.60 639.60 0.0M
2023-03-08 640.80 640.80 640.80 640.80 0.0M
2023-03-07 651.10 651.10 651.10 651.10 0.0M
2023-03-06 649.00 650.10 649.00 650.10 0.0M
2023-03-02 641.50 647.20 641.50 647.20 0.0M
2023-03-01 644.20 644.20 644.20 644.20 0.0M
2023-02-24 649.00 649.00 649.00 649.00 0.0M
2023-02-23 647.50 647.50 647.50 647.50 0.0M
2023-02-21 653.30 653.30 653.30 653.30 0.0M
2023-02-20 656.10 656.10 656.10 656.10 0.0M
2023-02-17 649.00 649.00 649.00 649.00 0.0M
2023-02-16 660.10 660.10 660.10 660.10 0.0M
2023-02-14 656.40 659.10 656.40 659.10 0.0M
2023-02-13 653.90 653.90 653.90 653.90 0.0M
2023-02-08 665.40 665.40 665.40 665.40 0.0M
2023-02-07 657.20 657.20 657.20 657.20 0.0M
2023-02-06 661.00 661.00 661.00 661.00 0.0M
2023-02-03 672.00 672.00 667.30 667.30 0.0M
2023-02-02 672.00 672.00 672.00 672.00 0.0M
2023-02-01 670.00 670.00 670.00 670.00 0.0M
2023-01-31 664.20 664.20 664.20 664.20 0.0M
2023-01-30 671.20 671.20 671.20 671.20 0.0M
2023-01-27 672.10 672.10 672.10 672.10 0.0M
2023-01-26 671.40 671.40 671.40 671.40 0.0M
2023-01-25 669.80 669.80 669.80 669.80 0.0M
2023-01-24 665.80 665.80 665.80 665.80 0.0M
2023-01-23 655.80 655.80 655.80 655.80 0.0M
2023-01-20 651.20 651.20 651.20 651.20 0.0M
2023-01-19 646.40 646.40 646.40 646.40 0.0M
2023-01-18 651.80 653.30 651.80 653.30 0.0M
2023-01-17 645.10 645.10 645.10 645.10 0.0M
2023-01-16 646.40 646.40 646.40 646.40 0.0M
2023-01-13 643.50 643.50 643.50 643.50 0.0M
2023-01-12 633.00 641.80 633.00 641.80 0.0M
2023-01-11 632.00 632.00 632.00 632.00 0.0M
2023-01-10 627.30 627.30 627.30 627.30 0.0M
2023-01-09 630.80 630.80 630.80 630.80 0.0M
2023-01-06 618.30 618.30 618.30 618.30 0.0M
2023-01-05 622.60 622.60 622.60 622.60 0.0M
2023-01-04 623.80 628.90 623.80 628.60 0.0M
2023-01-03 611.80 611.80 611.80 611.80 0.0M