Amundi Stoxx Europe 600 UCITS ETF C

MEUD
🏛️ france →
266.29
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
2022-12-30 189.20 189.20 188.10 188.10 0.0M
2022-12-29 187.25 189.75 187.25 189.75 0.0M
2022-12-28 189.72 189.95 188.27 188.35 0.2M
2022-12-27 190.35 190.35 189.30 189.30 0.0M
2022-12-23 188.80 189.50 188.24 189.03 0.0M
2022-12-22 190.91 191.43 188.68 188.68 0.1M
2022-12-21 188.31 190.34 188.14 190.34 0.0M
2022-12-20 186.69 187.98 186.20 187.33 0.0M
2022-12-19 188.12 188.85 188.12 188.12 0.0M
2022-12-16 189.94 189.94 187.22 187.60 0.0M
2022-12-15 193.84 193.84 189.65 189.83 0.0M
2022-12-14 194.63 195.29 194.00 195.23 0.0M
2022-12-13 193.18 197.11 193.00 195.02 0.0M
2022-12-12 193.12 193.38 192.38 192.99 0.0M
2022-12-09 192.66 193.78 192.05 193.78 0.0M
2022-12-08 192.72 192.72 191.73 192.34 0.0M
2022-12-07 193.47 193.62 192.22 192.34 0.0M
2022-12-06 195.01 195.01 192.95 193.72 0.1M
2022-12-05 195.29 195.52 194.75 194.81 0.0M
2022-12-02 194.90 196.00 194.00 195.66 0.0M
2022-12-01 195.91 196.27 195.09 195.84 0.0M
2022-11-30 193.65 194.44 193.56 193.96 0.0M
2022-11-29 193.54 193.74 192.53 192.54 0.0M
2022-11-28 193.33 193.53 192.44 192.89 0.0M
2022-11-25 194.17 194.35 193.87 194.25 0.0M
2022-11-24 193.07 194.33 193.06 194.13 0.0M
2022-11-23 192.40 193.13 192.19 193.13 0.0M
2022-11-22 191.07 192.32 190.98 191.99 0.0M
2022-11-21 190.68 191.24 190.35 190.71 0.0M
2022-11-18 189.48 190.98 189.48 190.80 0.0M
2022-11-17 189.98 189.98 187.75 188.73 0.0M
2022-11-16 191.20 191.20 189.25 189.47 0.0M
2022-11-15 191.00 192.17 190.30 191.39 0.0M
2022-11-14 190.56 191.73 190.22 190.63 0.0M
2022-11-11 190.97 191.43 190.07 190.22 0.0M
2022-11-10 184.26 190.26 184.26 190.22 0.0M
2022-11-09 185.38 185.38 184.09 185.00 0.0M
2022-11-08 183.24 185.52 183.24 185.52 0.0M
2022-11-07 182.47 184.42 182.47 183.88 0.0M
2022-11-04 181.50 184.52 181.20 183.46 0.0M
2022-11-03 180.11 180.34 179.45 180.23 0.0M
2022-11-02 183.27 183.29 181.88 181.88 0.0M
2022-11-01 182.88 183.94 182.00 182.41 0.0M
2022-10-31 180.86 181.67 180.38 180.95 0.1M
2022-10-28 178.96 180.78 178.48 180.76 0.0M
2022-10-27 179.73 180.72 179.50 180.52 0.0M
2022-10-26 178.69 180.41 178.26 180.25 0.0M
2022-10-25 177.29 179.26 176.60 179.26 0.0M
2022-10-24 176.58 177.60 175.21 176.75 0.0M
2022-10-21 173.82 174.65 172.20 174.58 0.0M
2022-10-20 174.40 175.79 174.11 175.48 0.0M
2022-10-19 176.05 176.10 174.84 174.90 0.0M
2022-10-18 176.32 177.62 175.69 175.69 0.0M
2022-10-17 172.95 175.94 172.00 175.36 0.0M
2022-10-14 173.66 174.54 171.83 171.83 0.0M
2022-10-13 168.56 171.33 166.94 171.32 0.0M
2022-10-12 170.32 171.35 168.94 169.58 0.0M
2022-10-11 170.47 170.80 169.45 170.66 0.0M
2022-10-10 171.55 172.98 170.92 171.59 0.0M
2022-10-07 174.22 174.70 172.20 172.20 0.0M
2022-10-06 176.30 176.49 173.83 174.23 0.0M
2022-10-05 176.73 176.73 175.00 175.64 0.0M
2022-10-04 173.83 177.22 173.83 177.22 0.0M
2022-10-03 168.83 172.16 167.90 171.94 0.0M
2022-09-30 169.54 170.74 169.54 170.71 0.0M
2022-09-29 169.72 169.72 167.09 168.39 0.0M
2022-09-28 169.76 171.31 167.32 171.31 0.0M
2022-09-27 172.01 173.11 170.52 170.52 0.0M
2022-09-26 171.07 171.90 169.90 170.88 0.0M
2022-09-23 175.79 175.79 170.99 171.90 0.0M
2022-09-22 176.66 178.28 175.69 175.69 0.0M
2022-09-21 176.94 179.33 176.94 179.33 0.0M
2022-09-20 180.31 180.31 177.36 177.57 0.0M
2022-09-19 178.87 180.24 177.53 179.62 0.0M
2022-09-16 180.47 180.80 179.48 179.48 0.0M
2022-09-15 184.00 184.35 182.37 182.53 0.0M
2022-09-14 184.77 185.13 182.95 183.67 0.0M
2022-09-13 188.76 189.41 185.32 185.32 0.0M
2022-09-12 185.47 188.48 185.40 188.18 0.0M
2022-09-09 182.89 185.44 182.89 185.14 0.0M
2022-09-08 182.22 182.31 179.74 182.31 0.1M
2022-09-07 180.78 181.49 180.21 181.19 0.0M
2022-09-06 182.25 183.43 181.24 182.11 0.0M
2022-09-05 180.48 182.00 179.82 181.85 0.0M
2022-09-02 180.31 183.16 180.12 183.16 0.0M
2022-09-01 181.40 181.40 179.39 179.46 0.0M
2022-08-31 185.41 185.41 182.61 182.61 0.0M
2022-08-30 186.69 187.75 184.74 184.74 0.0M
2022-08-29 185.26 186.35 184.24 185.70 0.2M
2022-08-26 191.02 191.10 187.00 187.22 0.0M
2022-08-25 191.00 191.27 189.80 190.39 0.0M
2022-08-24 188.99 190.00 188.10 189.78 0.0M
2022-08-23 189.58 190.26 189.00 189.22 0.0M
2022-08-22 191.47 191.90 189.58 190.26 0.0M
2022-08-19 192.81 193.20 191.96 191.96 0.0M
2022-08-18 192.45 193.58 192.45 193.54 0.0M
2022-08-17 194.98 195.06 192.60 192.64 0.0M
2022-08-16 195.00 195.13 194.20 194.64 0.0M
2022-08-15 194.73 194.73 193.50 194.28 0.0M
2022-08-12 193.63 194.00 193.20 193.74 0.0M
2022-08-11 194.04 194.04 193.07 193.46 0.0M
2022-08-10 190.64 193.27 190.64 193.03 0.0M
2022-08-09 192.34 192.34 191.13 191.13 0.0M
2022-08-08 192.59 193.44 191.68 192.63 0.0M
2022-08-05 192.51 192.51 190.87 190.96 0.0M
2022-08-04 192.17 194.04 192.16 192.45 0.0M
2022-08-03 190.53 192.11 190.53 192.05 0.0M
2022-08-02 190.91 191.31 189.99 191.11 0.0M
2022-08-01 192.09 192.86 191.55 191.72 0.0M
2022-07-29 190.72 192.25 190.72 192.02 0.0M
2022-07-28 188.65 189.80 187.77 189.80 0.0M
2022-07-27 187.52 187.77 187.14 187.77 0.0M
2022-07-26 186.73 187.20 186.41 186.77 0.0M
2022-07-25 185.90 187.08 185.51 186.76 0.0M
2022-07-22 185.57 187.46 185.42 186.65 0.0M
2022-07-21 184.96 185.93 184.00 185.93 0.0M
2022-07-20 185.87 186.22 184.44 185.14 0.0M
2022-07-19 182.29 185.68 181.78 185.57 0.0M
2022-07-18 182.06 183.87 182.06 182.95 0.0M
2022-07-15 178.23 181.42 178.23 181.36 0.1M
2022-07-14 180.23 180.23 177.29 177.80 0.0M
2022-07-13 181.93 181.93 179.89 180.69 0.0M
2022-07-12 180.92 182.44 180.25 182.44 0.0M
2022-07-11 180.25 181.98 180.25 181.89 0.0M
2022-07-08 181.59 182.69 181.24 182.69 0.0M
2022-07-07 180.03 181.98 180.03 181.90 0.0M
2022-07-06 177.92 179.00 177.23 178.45 0.0M
2022-07-05 179.76 179.91 175.25 175.48 0.0M
2022-07-04 179.56 180.02 178.98 179.11 0.0M
2022-07-01 176.17 178.42 176.17 178.30 0.0M
2022-06-30 178.41 178.49 176.90 178.17 0.0M
2022-06-29 180.78 181.41 179.38 180.86 0.0M
2022-06-28 183.19 183.41 182.03 182.03 0.0M
2022-06-27 182.33 183.08 181.17 181.89 0.0M
2022-06-24 176.79 181.34 176.79 181.30 0.0M
2022-06-23 176.67 177.88 175.32 176.30 0.0M
2022-06-22 176.55 178.29 175.81 177.70 0.0M
2022-06-21 179.46 180.42 178.97 179.20 0.0M
2022-06-20 177.18 178.35 176.87 178.35 0.0M
2022-06-17 176.62 179.10 176.32 176.69 0.0M
2022-06-16 180.63 180.63 176.17 176.62 0.0M
2022-06-15 180.00 182.01 179.15 181.19 0.0M
2022-06-14 182.38 182.64 178.33 178.33 0.0M
2022-06-13 183.19 183.19 180.22 180.54 0.0M
2022-06-10 189.24 189.24 184.97 185.08 0.0M
2022-06-09 192.03 193.02 190.11 190.31 0.0M
2022-06-08 194.19 194.19 192.24 192.92 0.0M
2022-06-07 193.73 194.07 193.00 194.07 0.0M
2022-06-06 194.68 195.65 194.63 195.20 0.0M
2022-06-03 194.36 194.40 192.80 193.02 0.0M
2022-06-02 193.15 193.64 192.65 193.52 0.1M
2022-06-01 194.99 194.99 192.00 192.27 0.0M
2022-05-31 195.18 195.42 193.96 193.99 0.0M
2022-05-30 195.77 196.07 194.86 195.57 0.0M
2022-05-27 192.73 194.47 191.95 194.47 0.0M
2022-05-26 190.26 192.05 190.26 192.01 0.0M
2022-05-25 190.08 190.38 188.59 189.87 0.0M
2022-05-24 189.01 190.17 188.46 188.80 0.0M
2022-05-23 190.47 190.99 188.98 190.99 0.0M
2022-05-20 188.32 189.99 188.03 188.32 0.0M
2022-05-19 188.00 188.00 185.04 187.22 0.0M
2022-05-18 191.99 191.99 189.40 189.40 0.0M
2022-05-17 190.87 192.49 190.48 191.77 0.0M
2022-05-16 188.64 189.38 187.73 189.38 0.0M
2022-05-13 186.26 189.30 186.26 189.30 0.0M
2022-05-12 182.30 185.58 181.96 184.94 0.0M
2022-05-11 184.23 186.27 182.80 186.20 0.0M
2022-05-10 183.21 185.37 183.14 183.14 0.0M
2022-05-09 186.15 186.15 181.82 181.82 0.0M
2022-05-06 189.88 189.88 186.00 187.23 0.0M
2022-05-05 195.34 195.57 190.43 190.67 0.0M
2022-05-04 193.93 194.00 191.84 191.84 0.0M
2022-05-03 193.38 194.38 192.79 194.18 0.0M
2022-05-02 193.95 193.95 189.58 192.08 0.0M
2022-04-29 195.52 196.85 195.31 195.50 0.0M
2022-04-28 194.45 195.33 192.67 194.17 0.0M
2022-04-27 191.43 192.96 189.74 192.65 0.0M
2022-04-26 195.01 195.01 191.38 191.38 0.0M
2022-04-25 192.68 194.48 192.17 192.91 0.0M
2022-04-22 197.82 198.47 196.34 196.34 0.0M
2022-04-21 199.52 201.14 199.34 200.10 0.0M
2022-04-20 197.96 199.90 197.96 199.37 0.1M
2022-04-19 198.43 198.50 196.50 197.71 0.0M
2022-04-14 197.96 199.48 197.56 199.23 0.0M
2022-04-13 197.45 197.96 196.85 197.79 0.0M
2022-04-12 195.91 198.41 195.59 197.85 0.0M
2022-04-11 198.86 199.32 197.99 198.43 0.0M
2022-04-08 199.15 199.65 198.56 199.65 0.0M
2022-04-07 197.67 199.00 196.71 196.77 0.0M
2022-04-06 199.34 199.85 195.68 197.08 0.0M
2022-04-05 199.99 200.16 199.13 199.93 0.0M
2022-04-04 199.06 199.91 197.73 199.48 0.0M
2022-04-01 197.14 198.33 196.82 197.87 0.0M
2022-03-31 199.11 199.11 196.82 196.82 0.0M
2022-03-30 198.52 198.73 197.75 198.73 0.0M
2022-03-29 197.79 200.07 197.48 199.52 0.1M
2022-03-28 196.54 197.88 195.73 195.75 0.0M
2022-03-25 195.73 196.61 194.91 195.66 0.0M
2022-03-24 196.20 196.65 194.98 195.45 0.0M
2022-03-23 198.11 198.32 195.45 195.85 0.0M
2022-03-22 196.74 197.90 196.66 197.90 0.1M
2022-03-21 196.17 196.95 195.87 196.32 0.0M
2022-03-18 194.65 196.16 192.64 196.16 0.0M
2022-03-17 194.87 194.87 192.78 194.47 0.0M
2022-03-16 191.52 194.03 191.07 193.38 0.0M
2022-03-15 185.71 188.10 184.12 187.86 0.0M
2022-03-14 186.87 189.36 186.68 188.12 0.0M
2022-03-11 184.97 188.37 183.98 185.92 0.1M
2022-03-10 186.69 186.82 183.41 184.05 0.0M
2022-03-09 182.39 187.45 182.39 187.45 0.1M
2022-03-08 178.62 182.48 177.98 178.63 0.0M
2022-03-07 177.54 182.23 174.42 179.54 0.0M
2022-03-04 186.59 187.25 181.49 181.49 0.0M
2022-03-03 192.92 192.92 188.00 188.34 0.1M
2022-03-02 189.65 193.07 188.61 191.84 0.0M
2022-03-01 195.01 195.23 190.30 190.30 0.0M
2022-02-28 192.01 195.15 191.18 194.76 0.9M
2022-02-25 190.73 195.04 189.06 195.04 0.0M
2022-02-24 187.89 190.78 186.31 188.52 0.0M
2022-02-23 196.50 197.86 195.05 195.06 0.0M
2022-02-22 191.76 196.36 191.57 195.53 0.0M
2022-02-21 199.41 199.41 194.74 195.39 0.0M
2022-02-18 199.99 200.21 197.70 198.10 0.0M
2022-02-17 201.36 201.74 199.00 199.83 0.0M
2022-02-16 201.39 202.34 200.38 201.04 0.0M
2022-02-15 198.43 201.31 198.43 201.31 0.0M
2022-02-14 197.98 198.76 196.00 198.34 0.0M
2022-02-11 201.44 202.76 200.89 202.02 0.0M
2022-02-10 204.43 204.43 202.15 203.13 0.0M
2022-02-09 201.93 203.77 201.86 203.52 0.0M
2022-02-08 200.65 201.75 199.41 200.25 0.0M
2022-02-07 200.24 200.66 198.32 200.19 0.0M
2022-02-04 202.26 202.49 198.32 198.90 0.0M
2022-02-03 204.74 204.74 201.30 201.30 0.0M
2022-02-02 205.21 205.88 205.20 205.20 0.0M
2022-02-01 203.84 204.65 203.42 204.43 0.0M
2022-01-31 202.31 202.67 200.90 201.94 0.0M
2022-01-28 201.77 201.77 197.95 200.23 0.0M
2022-01-27 198.47 203.20 198.28 202.44 0.0M
2022-01-26 199.72 202.09 199.72 201.11 0.1M
2022-01-25 197.96 198.59 196.08 197.68 0.0M
2022-01-24 202.94 203.50 195.30 195.96 0.1M
2022-01-21 205.00 205.37 202.50 203.95 0.0M
2022-01-20 207.14 207.94 206.00 207.92 0.0M
2022-01-19 205.38 208.06 205.38 206.79 0.0M
2022-01-18 207.04 207.04 205.27 206.32 0.0M
2022-01-17 207.67 208.49 207.37 208.49 0.0M
2022-01-14 207.21 208.11 206.90 207.03 0.0M
2022-01-13 208.68 209.61 208.50 209.02 0.0M
2022-01-12 208.96 209.43 208.00 209.07 0.0M
2022-01-11 208.11 208.45 206.99 207.76 0.0M
2022-01-10 209.72 209.72 205.50 205.92 0.0M
2022-01-07 209.31 209.67 208.20 208.89 0.0M
2022-01-06 210.02 210.44 208.85 209.42 0.0M
2022-01-05 212.40 212.91 212.26 212.45 0.0M
2022-01-04 211.96 213.07 211.65 212.22 0.0M
2022-01-03 210.91 211.84 210.91 210.92 0.0M