Amundi MSCI China A UCITS ETF Acc

CNAA
🏛️ france →
154.08
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
2023-12-29 121.64 122.90 121.64 122.50 0.0M
2023-12-28 120.92 122.29 120.92 122.29 0.0M
2023-12-27 119.77 119.77 118.28 118.28 0.0M
2023-12-22 119.77 119.77 119.20 119.52 0.0M
2023-12-21 119.93 119.93 119.20 119.20 0.0M
2023-12-20 119.15 119.15 118.15 118.95 0.0M
2023-12-19 120.11 120.86 120.11 120.40 0.0M
2023-12-18 120.75 120.75 119.40 119.40 0.0M
2023-12-15 121.12 121.57 121.12 121.24 0.0M
2023-12-14 121.50 122.08 121.09 121.72 0.0M
2023-12-13 122.77 123.13 122.00 123.13 0.0M
2023-12-12 124.42 124.42 123.37 123.37 0.0M
2023-12-11 124.13 125.29 124.13 125.29 0.0M
2023-12-08 124.13 123.81 122.99 123.81 0.0M
2023-12-07 123.14 123.64 122.96 123.30 0.0M
2023-12-06 123.21 123.51 122.77 123.51 0.0M
2023-12-05 123.21 124.03 123.00 123.81 0.0M
2023-12-04 125.66 125.70 124.67 125.70 0.0M
2023-12-01 124.53 125.93 124.53 125.93 0.0M
2023-11-30 124.53 125.87 124.45 125.87 0.0M
2023-11-29 124.59 125.45 124.40 125.43 0.0M
2023-11-28 124.59 126.22 124.89 124.89 0.0M
2023-11-27 126.22 125.94 124.94 125.78 0.0M
2023-11-24 126.31 126.31 126.10 126.27 0.0M
2023-11-23 126.31 128.37 127.49 128.37 0.0M
2023-11-22 126.69 127.22 126.69 127.22 0.0M
2023-11-21 126.69 127.69 126.98 126.98 0.0M
2023-11-20 127.37 127.75 127.15 127.61 0.0M
2023-11-17 127.37 127.78 126.74 126.91 0.0M
2023-11-16 126.48 126.48 125.53 126.39 0.0M
2023-11-15 126.48 128.95 128.17 128.67 0.0M
2023-11-14 127.86 128.73 127.50 128.00 0.0M
2023-11-13 127.86 129.64 128.39 129.64 0.0M
2023-11-10 128.39 128.30 127.67 127.67 0.0M
2023-11-09 128.12 128.92 128.56 128.56 0.0M
2023-11-08 128.92 129.73 128.52 129.70 0.0M
2023-11-07 129.50 129.70 129.22 129.70 0.0M
2023-11-06 129.22 129.87 128.98 129.87 0.0M
2023-11-03 127.26 128.38 127.26 127.74 0.0M
2023-11-02 127.05 127.89 127.05 127.07 0.0M
2023-11-01 127.05 128.71 128.08 128.71 0.0M
2023-10-31 128.08 128.00 127.19 127.19 0.0M
2023-10-30 127.46 129.16 128.10 128.22 0.0M
2023-10-27 127.75 128.83 126.50 127.09 0.0M
2023-10-26 127.75 126.70 126.05 126.70 0.0M
2023-10-25 126.05 125.83 124.61 124.97 0.0M
2023-10-24 123.49 127.25 123.49 127.25 0.0M
2023-10-23 123.78 124.72 123.78 124.29 0.0M
2023-10-20 126.17 126.17 124.92 125.64 0.0M
2023-10-19 126.83 127.98 126.40 127.30 0.0M
2023-10-18 126.83 129.47 128.29 129.38 0.0M
2023-10-17 129.47 130.91 129.50 129.87 0.0M
2023-10-16 130.91 131.71 129.86 130.43 0.0M
2023-10-13 130.28 131.92 130.84 131.92 0.0M
2023-10-12 131.98 132.40 131.84 132.40 0.0M
2023-10-11 131.98 132.84 130.81 132.84 0.0M
2023-10-10 131.30 132.66 130.78 132.66 0.0M
2023-10-09 131.40 132.48 131.69 131.69 0.0M
2023-10-06 132.36 134.09 131.63 131.63 0.0M
2023-10-05 130.97 131.02 130.25 130.25 0.0M
2023-10-04 130.97 131.19 130.89 130.89 0.0M
2023-10-03 132.51 132.51 131.81 132.27 0.0M
2023-10-02 132.97 133.94 132.97 133.52 0.0M
2023-09-29 134.57 134.59 133.42 133.44 0.0M
2023-09-28 134.57 133.39 132.31 133.33 0.0M
2023-09-27 133.18 133.88 131.81 133.88 0.0M
2023-09-26 132.40 132.40 130.91 131.90 0.0M
2023-09-25 132.40 132.76 131.46 132.76 0.0M
2023-09-22 132.51 133.67 132.51 133.56 0.0M
2023-09-21 130.61 130.61 129.98 130.13 0.0M
2023-09-20 130.61 132.03 131.25 131.25 0.0M
2023-09-18 133.12 133.12 132.19 132.92 0.0M
2023-09-15 132.63 132.63 132.10 132.52 0.0M
2023-09-14 132.30 134.20 132.01 134.20 0.0M
2023-09-13 132.49 132.98 132.49 132.71 0.0M
2023-09-12 132.60 132.74 132.60 132.74 0.0M
2023-09-11 133.82 133.89 132.99 133.89 0.0M
2023-09-08 131.35 131.35 130.74 130.78 0.0M
2023-09-07 131.94 131.94 130.60 131.15 0.0M
2023-09-06 133.95 134.70 133.82 134.70 0.0M
2023-09-05 133.81 134.47 133.81 134.48 0.0M
2023-09-04 135.21 135.57 134.86 135.57 0.0M
2023-09-01 132.46 134.80 132.46 134.80 0.0M
2023-08-31 130.64 132.11 130.64 132.01 0.0M
2023-08-30 131.53 131.94 131.27 131.94 0.0M
2023-08-29 132.85 133.76 132.85 133.76 0.0M
2023-08-28 130.81 132.00 130.81 131.81 0.0M
2023-08-25 130.38 131.22 129.80 129.94 0.0M
2023-08-24 130.35 130.35 129.87 129.89 0.0M
2023-08-23 129.01 129.71 129.01 129.74 0.0M
2023-08-22 130.38 130.38 129.77 130.24 0.0M
2023-08-21 129.75 130.30 129.75 129.82 0.0M
2023-08-18 131.42 132.36 131.07 131.07 0.0M
2023-08-17 132.88 132.88 132.46 132.69 0.0M
2023-08-16 132.50 132.50 131.99 131.99 0.0M
2023-08-15 133.63 133.63 132.64 132.75 0.0M
2023-08-14 134.97 134.97 133.91 133.91 0.0M
2023-08-11 135.16 135.18 135.16 134.28 0.0M
2023-08-10 138.55 138.55 137.98 137.98 0.0M
2023-08-09 138.87 139.30 137.45 137.45 0.0M
2023-08-08 138.90 139.19 138.05 139.19 0.0M
2023-08-07 140.38 140.38 139.79 139.90 0.0M
2023-08-04 141.69 142.00 140.73 140.73 0.0M
2023-08-03 141.09 143.12 141.06 143.12 0.0M
2023-08-02 139.62 140.39 139.17 139.45 0.0M
2023-08-01 141.82 141.82 140.36 141.07 0.0M
2023-07-31 141.69 142.02 140.94 141.86 0.0M
2023-07-28 140.65 141.84 140.65 141.71 0.0M
2023-07-27 137.05 137.99 136.14 137.99 0.0M
2023-07-26 137.71 138.44 136.98 138.44 0.0M
2023-07-25 138.04 138.05 137.63 137.79 0.0M
2023-07-24 132.67 135.20 132.60 134.32 0.0M
2023-07-21 133.46 133.57 132.86 133.57 0.0M
2023-07-20 131.97 132.31 131.97 132.01 0.0M
2023-07-19 132.24 132.34 131.70 131.70 0.0M
2023-07-18 132.67 133.07 132.67 132.74 0.0M
2023-07-17 133.75 133.75 133.65 133.65 0.0M
2023-07-14 135.50 135.50 134.63 134.67 0.0M
2023-07-13 134.77 136.03 134.77 135.74 0.0M
2023-07-12 135.15 135.15 134.54 134.53 0.0M
2023-07-11 134.72 135.48 134.72 135.06 0.0M
2023-07-10 134.00 134.59 133.68 134.31 0.0M
2023-07-07 133.80 133.80 133.69 133.69 0.0M
2023-07-06 134.54 134.54 133.42 133.42 0.0M
2023-07-05 135.41 135.41 134.71 134.84 0.0M
2023-07-04 137.13 137.50 137.01 137.50 0.0M
2023-07-03 135.56 136.23 135.56 135.34 0.0M
2023-06-30 134.28 134.63 134.10 133.94 0.0M
2023-06-29 133.40 133.84 132.65 133.84 0.0M
2023-06-28 133.90 133.90 132.98 132.98 0.0M
2023-06-27 134.16 134.78 133.61 134.78 0.0M
2023-06-26 133.13 133.35 133.13 133.35 0.0M
2023-06-23 133.64 134.15 133.64 133.92 0.0M
2023-06-22 134.92 136.08 134.02 134.56 0.0M
2023-06-21 136.23 136.23 135.23 135.41 0.0M
2023-06-20 138.07 138.13 137.88 138.09 0.0M
2023-06-19 138.71 138.71 138.17 138.17 0.0M
2023-06-16 139.98 140.75 139.53 139.53 0.0M
2023-06-15 139.53 140.02 138.70 139.47 0.0M
2023-06-14 137.50 138.15 137.14 138.15 0.0M
2023-06-13 137.51 137.80 137.20 137.20 0.0M
2023-06-12 137.26 137.49 137.10 137.20 0.0M
2023-06-09 137.25 137.50 137.25 137.50 0.0M
2023-06-08 137.22 137.40 136.77 137.40 0.0M
2023-06-07 137.39 137.39 136.75 137.22 0.0M
2023-06-06 137.40 138.34 137.40 137.94 0.0M
2023-06-05 139.49 139.49 138.92 139.20 0.0M
2023-06-02 138.90 140.83 138.90 140.52 0.0M
2023-06-01 138.22 138.50 137.92 137.92 0.0M
2023-05-31 137.89 138.50 137.52 137.53 0.0M
2023-05-30 139.73 140.15 138.29 139.33 0.0M
2023-05-29 139.81 140.24 139.00 139.46 0.0M
2023-05-26 140.54 141.04 140.00 140.22 0.0M
2023-05-25 140.23 140.60 139.99 139.97 0.0M
2023-05-24 141.31 141.31 139.69 140.00 0.0M
2023-05-23 142.02 143.06 142.02 142.26 0.0M
2023-05-22 144.64 144.83 144.63 144.63 0.0M
2023-05-19 144.60 144.84 144.60 144.11 0.0M
2023-05-18 144.07 144.31 143.70 144.00 0.0M
2023-05-17 144.41 144.69 143.58 144.69 0.0M
2023-05-16 145.51 145.51 144.64 144.64 0.0M
2023-05-15 146.48 147.11 145.98 145.98 0.0M
2023-05-12 144.17 144.17 143.04 143.04 0.0M
2023-05-11 145.91 146.38 145.68 145.68 0.0M
2023-05-10 145.29 146.21 145.29 145.98 0.0M
2023-05-09 147.05 147.42 146.38 147.42 0.0M
2023-05-08 146.15 147.81 146.15 147.65 0.0M
2023-05-05 145.80 146.48 145.70 146.48 0.0M
2023-05-04 146.02 146.97 146.02 146.97 0.0M
2023-05-03 144.75 145.71 144.75 145.59 0.0M
2023-05-02 145.46 145.92 145.46 145.92 0.0M
2023-04-28 146.04 146.87 146.01 146.69 0.0M
2023-04-27 144.44 145.71 144.18 145.71 0.0M
2023-04-26 143.68 143.76 142.80 143.73 0.0M
2023-04-24 144.68 145.77 143.95 143.95 0.0M
2023-04-21 147.81 147.81 147.00 147.27 0.0M
2023-04-20 150.53 151.16 150.53 151.16 0.0M
2023-04-19 151.34 151.90 150.85 151.71 0.0M
2023-04-18 153.34 153.72 152.82 153.45 0.0M
2023-04-17 152.83 153.20 152.11 152.11 0.0M
2023-04-14 150.14 150.48 149.79 150.48 0.0M
2023-04-13 149.85 149.97 149.25 149.88 0.0M
2023-04-12 150.38 150.90 149.23 149.23 0.0M
2023-04-11 151.34 151.99 151.34 151.99 0.0M
2023-04-06 151.10 151.92 151.10 151.83 0.0M
2023-04-05 152.39 152.65 151.03 151.03 0.0M
2023-04-04 152.25 152.25 151.00 151.00 0.0M
2023-04-03 152.62 152.62 151.84 152.35 0.0M
2023-03-31 150.89 151.57 150.71 151.57 0.0M
2023-03-30 150.87 150.87 149.93 150.85 0.0M
2023-03-29 149.39 150.10 149.34 150.10 0.0M
2023-03-28 149.90 150.41 149.64 150.30 0.0M
2023-03-27 150.99 150.99 149.29 149.29 0.0M
2023-03-24 151.09 151.79 150.97 151.14 0.0M
2023-03-23 150.94 152.02 150.94 151.39 0.0M
2023-03-22 149.68 150.20 149.54 150.20 0.0M
2023-03-21 150.46 150.46 148.78 148.78 0.0M
2023-03-20 149.50 150.10 149.00 150.10 0.0M
2023-03-17 150.75 150.75 149.30 149.32 0.0M
2023-03-16 149.87 150.49 149.47 150.49 0.0M
2023-03-15 150.14 151.62 149.90 151.62 0.0M
2023-03-14 150.96 151.77 150.68 151.47 0.0M
2023-03-13 151.06 152.26 150.38 151.95 0.0M
2023-03-10 150.18 151.12 150.18 151.12 0.0M
2023-03-09 152.10 152.10 150.57 150.57 0.0M
2023-03-08 152.99 153.55 152.61 153.55 0.0M
2023-03-07 153.02 153.02 151.95 152.82 0.0M
2023-03-06 155.09 155.25 154.80 155.25 0.0M
2023-03-03 157.72 157.96 156.61 157.96 0.0M
2023-03-02 156.43 157.77 156.43 157.73 0.0M
2023-03-01 157.78 157.93 156.94 157.34 0.0M
2023-02-28 153.81 154.87 153.81 154.58 0.0M
2023-02-27 154.25 154.61 153.75 154.38 0.0M
2023-02-24 154.70 154.70 152.28 153.01 0.0M
2023-02-23 156.89 157.29 155.80 155.80 0.0M
2023-02-22 157.07 157.07 155.78 156.70 0.0M
2023-02-21 157.33 157.95 157.15 157.95 0.0M
2023-02-20 157.24 158.49 156.96 158.49 0.0M
2023-02-17 154.12 154.12 152.50 152.50 0.0M
2023-02-16 155.81 156.01 154.23 155.25 0.0M
2023-02-15 157.21 158.35 156.96 158.35 0.0M
2023-02-14 158.42 158.77 157.64 157.64 0.0M
2023-02-13 159.15 159.79 159.15 159.79 0.0M
2023-02-10 157.30 158.50 156.50 156.97 0.0M
2023-02-09 158.59 158.87 158.09 158.79 0.0M
2023-02-08 157.11 157.11 155.74 156.16 0.0M
2023-02-07 157.34 158.11 155.94 158.11 0.0M
2023-02-06 156.24 156.26 155.63 155.67 0.0M
2023-02-03 157.62 157.70 156.47 157.30 0.0M
2023-02-02 157.77 159.51 157.77 158.85 0.0M
2023-02-01 159.37 160.03 159.37 160.03 0.0M
2023-01-31 158.78 159.42 158.25 159.42 0.0M
2023-01-30 159.45 161.01 159.28 161.01 0.0M
2023-01-27 162.92 163.06 162.54 162.98 0.0M
2023-01-26 162.70 163.50 161.88 162.44 0.0M
2023-01-25 160.52 161.80 160.00 160.00 0.0M
2023-01-24 161.51 161.51 159.91 160.50 0.0M
2023-01-23 161.60 162.17 160.47 162.17 0.0M
2023-01-20 159.42 160.40 158.43 160.36 0.0M
2023-01-19 158.66 159.78 157.65 159.78 0.0M
2023-01-18 158.68 158.68 157.88 158.30 0.0M
2023-01-17 158.84 159.76 158.84 159.76 0.0M
2023-01-16 159.57 159.99 159.57 159.70 0.0M
2023-01-13 157.31 158.65 157.31 158.65 0.0M
2023-01-12 155.22 156.72 154.89 156.53 0.0M
2023-01-11 154.70 156.37 154.16 156.37 0.0M
2023-01-10 154.75 155.62 154.75 155.62 0.0M
2023-01-09 155.93 156.32 155.93 156.32 0.0M
2023-01-06 154.94 156.20 154.94 156.20 0.0M
2023-01-05 152.11 154.26 152.11 154.26 0.0M
2023-01-04 149.32 150.08 149.27 150.05 0.0M
2023-01-03 149.13 150.74 149.13 150.74 0.0M
2023-01-02 147.46 147.71 146.70 147.48 0.0M