Amundi MSCI EMU ESG Broad Transition UCITS ETF ACC

MFED
🏛️ france →
311.65
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
2025-09-26 310.15 311.65 309.85 311.65 0.0M
2025-09-25 309.10 309.90 308.00 308.85 0.0M
2025-09-24 310.50 310.50 309.95 310.25 0.0M
2025-09-23 309.95 311.50 309.95 310.85 0.0M
2025-09-22 309.90 309.90 309.00 309.30 0.0M
2025-09-19 310.55 311.15 309.75 309.95 0.0M
2025-09-18 307.95 310.10 307.95 310.10 0.0M
2025-09-17 307.05 307.25 306.00 306.30 0.0M
2025-09-16 309.95 309.95 306.40 306.40 0.0M
2025-09-15 309.35 310.55 309.00 310.35 0.0M
2025-09-12 308.70 308.70 307.00 308.10 0.0M
2025-09-11 307.00 308.50 306.40 307.90 0.0M
2025-09-10 308.25 308.55 306.45 306.75 0.0M
2025-09-09 307.40 307.50 306.15 306.95 0.0M
2025-09-08 305.60 306.80 305.40 306.80 0.0M
2025-09-05 305.95 306.10 303.50 306.10 0.0M
2025-09-04 303.40 305.00 303.00 304.95 0.0M
2025-09-03 303.45 303.95 301.95 303.20 0.0M
2025-09-02 306.35 306.35 301.70 301.70 0.0M
2025-09-01 306.95 307.45 306.05 306.35 0.0M
2025-08-29 308.15 308.15 306.20 306.20 0.0M
2025-08-28 310.00 310.00 308.45 308.75 0.0M
2025-08-27 309.85 309.85 308.20 308.65 0.0M
2025-08-26 309.80 310.10 308.20 309.00 0.0M
2025-08-25 314.45 314.45 312.50 312.50 0.0M
2025-08-22 313.35 315.50 313.35 315.15 0.0M
2025-08-21 314.00 314.00 312.50 313.85 0.0M
2025-08-20 313.45 315.00 313.45 314.35 0.0M
2025-08-19 312.80 315.00 312.80 315.00 0.0M
2025-08-18 312.55 312.55 311.00 312.05 0.0M
2025-08-15 313.95 314.05 313.05 313.15 0.0M
2025-08-14 310.60 312.45 310.60 312.45 0.0M
2025-08-13 308.85 310.00 308.85 309.75 0.0M
2025-08-12 308.25 308.30 306.85 307.70 0.0M
2025-08-11 308.80 308.80 307.00 307.40 0.0M
2025-08-08 306.45 307.95 306.45 307.55 0.0M
2025-08-07 303.30 306.80 303.00 306.10 0.0M
2025-08-06 302.30 302.55 301.20 301.55 0.0M
2025-08-05 302.10 302.10 300.95 301.00 0.0M
2025-08-04 297.65 300.80 297.65 300.80 0.0M
2025-08-01 301.10 301.10 295.90 296.40 0.0M
2025-07-31 308.25 308.80 304.50 304.50 0.0M
2025-07-30 306.25 307.70 305.75 307.35 0.0M
2025-07-29 305.35 308.00 305.35 306.90 0.0M
2025-07-28 308.30 308.30 303.95 304.45 0.0M
2025-07-25 303.70 305.30 303.10 304.95 0.0M
2025-07-24 306.30 306.55 305.00 305.50 0.0M
2025-07-23 303.95 305.45 303.60 304.20 0.0M
2025-07-22 303.35 303.35 301.65 302.35 0.0M
2025-07-21 304.75 304.75 303.25 304.20 0.0M
2025-07-18 305.95 306.10 304.15 304.15 0.0M
2025-07-17 303.40 304.90 303.20 304.90 0.0M
2025-07-16 302.00 303.00 300.40 300.40 0.0M
2025-07-15 305.45 305.60 303.40 303.45 0.0M
2025-07-14 302.45 304.20 302.35 304.20 0.0M
2025-07-11 306.55 306.55 304.45 304.70 0.0M
2025-07-10 308.90 309.00 307.65 307.65 0.0M
2025-07-09 305.20 307.90 305.10 307.90 0.0M
2025-07-08 303.70 304.60 302.95 304.35 0.0M
2025-07-07 301.35 303.40 301.00 303.40 0.0M
2025-07-04 302.45 302.45 300.15 300.80 0.0M
2025-07-03 302.90 303.40 301.40 303.40 0.0M
2025-07-02 302.35 302.35 300.10 302.05 0.0M
2025-07-01 301.60 301.65 299.90 300.60 0.0M
2025-06-30 303.25 303.25 300.90 301.20 0.0M
2025-06-27 300.15 302.55 300.15 302.55 0.0M
2025-06-26 299.55 299.60 297.25 298.05 0.0M
2025-06-25 301.55 301.55 298.30 298.40 0.0M
2025-06-24 301.90 301.90 300.65 301.05 0.0M
2025-06-23 295.55 297.30 294.70 296.20 0.0M
2025-06-20 296.80 298.75 296.80 296.95 0.0M
2025-06-19 297.20 297.25 295.00 295.05 0.0M
2025-06-18 299.85 299.85 297.90 298.75 0.0M
2025-06-17 300.15 300.15 298.50 299.40 0.0M
2025-06-16 300.85 302.60 300.40 302.60 0.0M
2025-06-13 298.90 300.45 298.90 300.00 0.0M
2025-06-12 303.65 304.40 301.80 303.55 0.0M
2025-06-11 306.25 306.65 305.55 305.55 0.0M
2025-06-10 306.75 306.90 305.65 306.20 0.0M
2025-06-09 307.05 307.05 305.60 306.65 0.0M
2025-06-06 306.05 307.25 305.55 306.95 0.0M
2025-06-05 305.70 306.25 304.60 305.80 0.0M
2025-06-04 304.90 305.90 304.45 305.65 0.0M
2025-06-03 304.30 305.00 301.65 305.00 0.0M
2025-06-02 302.80 303.50 301.00 303.30 0.0M
2025-05-30 304.20 305.55 303.50 303.85 0.0M
2025-05-29 306.50 306.60 303.50 304.05 0.0M
2025-05-28 305.80 306.20 303.90 303.90 0.0M
2025-05-27 304.90 306.20 304.90 305.85 0.0M
2025-05-26 305.30 305.30 304.00 304.80 0.0M
2025-05-23 306.10 306.10 295.75 300.95 0.0M
2025-05-22 305.55 305.55 303.75 305.45 0.0M
2025-05-21 306.60 307.00 305.00 307.00 0.0M
2025-05-20 305.50 307.00 305.50 306.85 0.0M
2025-05-19 304.00 304.50 302.20 304.50 0.0M
2025-05-16 303.55 304.55 302.85 303.85 0.0M
2025-05-15 301.00 304.35 300.50 304.35 0.0M
2025-05-14 302.45 302.55 300.85 301.90 0.0M
2025-05-13 301.60 302.45 301.30 302.45 0.0M
2025-05-12 301.70 302.00 299.80 301.30 0.0M
2025-05-09 295.70 297.25 295.70 296.90 0.0M
2025-05-08 294.30 295.95 294.30 295.05 0.0M
2025-05-07 294.00 294.00 292.65 292.90 0.0M
2025-05-06 295.55 295.55 292.70 294.00 0.0M
2025-05-05 294.10 295.10 293.75 295.00 0.0M
2025-05-02 291.35 293.80 290.55 293.70 0.0M
2025-04-30 288.60 288.60 284.40 287.35 0.0M
2025-04-29 287.00 287.15 286.15 286.75 0.0M
2025-04-28 286.90 287.15 286.10 286.00 0.0M
2025-04-25 285.20 285.45 284.05 285.30 0.0M
2025-04-24 281.40 283.50 280.70 283.50 0.0M
2025-04-23 281.50 283.20 280.30 281.45 0.0M
2025-04-22 273.60 275.10 272.55 275.30 0.0M
2025-04-17 274.40 274.40 273.00 273.60 0.0M
2025-04-16 272.85 273.60 271.20 274.70 0.0M
2025-04-15 272.00 274.60 272.00 274.60 0.0M
2025-04-14 270.20 271.50 268.95 270.45 0.0M
2025-04-11 267.75 267.75 262.00 263.95 0.0M
2025-04-10 273.50 273.50 264.50 264.50 0.0M
2025-04-09 257.15 258.35 252.00 254.15 0.0M
2025-04-08 260.65 265.55 257.80 262.55 0.0M
2025-04-07 250.25 270.10 250.05 256.00 0.0M
2025-04-04 278.10 278.10 264.35 267.65 0.0M
2025-04-03 283.15 285.40 280.50 280.55 0.0M
2025-04-02 288.50 288.50 286.90 288.50 0.0M
2025-04-01 288.05 288.75 287.25 289.20 0.0M
2025-03-31 287.40 287.40 283.95 285.60 0.0M
2025-03-28 291.55 291.60 289.75 289.95 0.0M
2025-03-27 290.85 292.60 289.90 292.20 0.0M
2025-03-26 297.05 297.05 293.45 293.45 0.0M
2025-03-25 295.25 297.00 294.75 296.40 0.0M
2025-03-24 296.95 296.95 293.60 293.95 0.0M
2025-03-21 294.70 294.70 292.90 294.35 0.0M
2025-03-20 298.40 298.50 294.70 295.60 0.0M
2025-03-19 296.35 298.40 296.35 298.05 0.0M
2025-03-18 295.95 297.50 295.95 297.15 0.0M
2025-03-17 292.20 294.55 292.15 294.35 0.0M
2025-03-14 287.80 292.35 287.80 292.00 0.0M
2025-03-13 289.25 291.30 288.30 288.50 0.0M
2025-03-12 289.90 291.40 288.70 290.00 0.0M
2025-03-11 292.05 292.85 287.05 287.65 0.0M
2025-03-10 297.20 297.20 291.70 291.80 0.0M
2025-03-07 296.50 297.00 294.75 296.05 0.0M
2025-03-06 298.85 298.90 295.00 299.00 0.0M
2025-03-05 295.75 298.05 295.75 296.85 0.0M
2025-03-04 295.90 295.90 290.45 291.00 0.0M
2025-03-03 295.90 299.65 295.20 298.80 0.0M
2025-02-28 293.85 295.30 293.80 295.05 0.0M
2025-02-27 296.00 297.10 295.65 296.15 0.0M
2025-02-26 297.15 298.95 296.80 298.60 0.0M
2025-02-25 294.30 296.20 294.30 294.65 0.0M
2025-02-24 295.95 296.30 294.00 294.80 0.0M
2025-02-21 295.15 295.95 294.75 295.75 0.0M
2025-02-20 295.70 296.50 294.40 294.45 0.0M
2025-02-19 298.60 298.60 294.65 294.40 0.0M
2025-02-18 298.10 298.10 296.70 298.40 0.0M
2025-02-17 296.60 297.90 296.35 297.65 0.0M
2025-02-14 297.10 297.70 296.45 296.45 0.0M
2025-02-13 295.25 296.65 294.20 296.65 0.0M
2025-02-12 292.80 292.80 291.00 292.20 0.0M
2025-02-11 290.50 291.50 290.00 291.35 0.0M
2025-02-10 289.25 290.20 288.90 290.20 0.0M
2025-02-07 289.85 289.85 288.70 287.80 0.0M
2025-02-06 286.30 289.65 286.25 289.65 0.0M
2025-02-05 284.70 284.85 284.00 284.95 0.0M
2025-02-04 283.90 284.75 282.55 285.10 0.0M
2025-02-03 281.20 283.20 280.65 282.75 0.0M
2025-01-31 287.15 287.75 286.25 286.45 0.0M
2025-01-30 285.25 286.80 285.25 286.70 0.0M
2025-01-29 284.00 284.40 283.90 284.00 0.0M
2025-01-28 283.00 283.70 282.45 282.45 0.0M
2025-01-27 280.85 282.75 279.75 282.00 0.0M
2025-01-24 285.35 285.60 282.95 283.45 0.0M
2025-01-23 282.75 283.40 282.20 283.65 0.0M
2025-01-22 282.40 283.90 282.40 282.85 0.0M
2025-01-21 281.05 281.50 280.90 281.50 0.0M
2025-01-20 280.80 282.15 280.00 281.45 0.0M
2025-01-17 278.60 280.65 278.60 280.50 0.0M
2025-01-16 277.30 277.80 276.70 277.70 0.0M
2025-01-15 272.55 275.35 272.35 275.10 0.0M
2025-01-14 273.20 273.20 271.85 271.80 0.0M
2025-01-13 270.75 270.75 269.30 270.75 0.0M
2025-01-10 274.35 274.45 271.90 271.90 0.0M
2025-01-09 272.00 274.70 272.00 274.30 0.0M
2025-01-08 274.20 274.65 272.10 273.05 0.0M
2025-01-07 273.40 275.00 272.20 274.15 0.0M
2025-01-06 269.95 273.25 269.05 273.25 0.0M
2025-01-03 270.10 270.10 267.70 267.90 0.0M
2025-01-02 269.60 270.00 267.15 270.00 0.0M