Amundi Japan TOPIX II UCITS ETF Hedged EUR Dist

JPNH
🏛️ france →
258.90
Last Update: 2025-10-03
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
2021-12-31 150.66 150.72 150.66 150.72 0.0M
2021-12-29 151.22 151.22 150.74 151.18 0.0M
2021-12-28 151.26 151.66 151.26 151.66 0.0M
2021-12-27 149.78 151.02 149.78 151.02 0.0M
2021-12-24 150.16 150.28 150.16 150.28 0.0M
2021-12-23 150.26 150.98 150.26 150.98 0.0M
2021-12-21 148.64 149.24 148.64 149.24 0.0M
2021-12-20 146.66 147.72 146.66 147.46 0.0M
2021-12-17 150.74 150.74 149.60 150.20 0.0M
2021-12-16 152.50 152.96 152.18 152.18 0.0M
2021-12-15 150.22 150.44 150.22 150.30 0.0M
2021-12-14 149.68 149.78 148.70 148.70 0.0M
2021-12-13 149.74 149.74 149.18 149.18 0.0M
2021-12-10 149.60 150.16 149.60 150.16 0.0M
2021-12-09 150.60 150.60 150.34 150.40 0.0M
2021-12-08 151.92 151.98 151.46 151.98 0.0M
2021-12-06 148.10 149.06 148.10 149.06 0.0M
2021-12-03 149.50 149.50 147.98 147.98 0.0M
2021-12-02 146.54 146.54 146.14 146.46 0.0M
2021-12-01 148.50 148.86 147.98 148.48 0.0M
2021-11-30 145.56 145.56 144.68 145.08 0.0M
2021-11-29 148.66 148.66 148.04 148.40 0.0M
2021-11-26 150.08 150.10 147.84 147.84 0.0M
2021-11-25 154.36 154.68 154.24 154.46 0.0M
2021-11-24 154.22 154.38 153.84 154.38 0.0M
2021-11-23 155.70 156.14 155.58 155.58 0.0M
2021-11-22 156.02 156.40 156.02 156.40 0.0M
2021-11-19 156.16 156.16 155.22 155.22 0.0M
2021-11-18 155.22 155.44 155.22 155.30 0.0M
2021-11-17 155.64 155.64 155.38 155.38 0.0M
2021-11-16 156.52 156.68 156.52 156.68 0.0M
2021-11-15 156.36 156.52 156.22 156.52 0.0M
2021-11-12 155.80 156.14 155.80 156.02 0.0M
2021-11-11 154.12 154.72 154.12 154.72 0.0M
2021-11-10 153.98 154.50 153.98 154.50 0.0M
2021-11-09 154.56 154.56 154.40 154.40 0.0M
2021-11-08 155.56 155.68 155.56 155.68 0.0M
2021-11-05 155.86 156.54 155.86 156.54 0.0M
2021-11-04 157.46 157.46 156.20 156.20 0.0M
2021-11-03 155.14 155.28 155.14 155.28 0.0M
2021-11-02 154.74 155.44 154.74 155.28 0.0M
2021-11-01 156.12 156.14 155.58 155.58 0.0M
2021-10-29 152.18 153.38 152.18 153.38 0.0M
2021-10-28 152.72 152.90 152.72 152.90 0.0M
2021-10-27 153.52 153.52 152.54 152.80 0.0M
2021-10-25 152.46 153.50 152.46 153.50 0.0M
2021-10-22 153.02 153.54 153.02 153.04 0.0M
2021-10-21 152.70 152.70 151.94 151.94 0.0M
2021-10-20 154.70 155.22 154.70 155.22 0.0M
2021-10-19 154.92 155.62 154.92 155.54 0.0M
2021-10-18 153.76 154.58 153.76 154.58 0.0M
2021-10-15 154.92 155.44 154.92 155.34 0.0M
2021-10-14 152.28 152.78 152.28 152.78 0.0M
2021-10-13 150.52 150.94 150.52 150.94 0.0M
2021-10-12 150.42 151.94 150.42 151.94 0.0M
2021-10-11 152.34 153.38 152.34 153.38 0.0M
2021-10-08 150.30 150.46 150.28 150.46 0.0M
2021-10-07 149.10 150.62 149.10 150.62 0.0M
2021-10-06 148.12 148.12 147.34 147.68 0.0M
2021-10-05 148.86 150.86 148.60 150.86 0.0M
2021-10-04 149.92 150.58 148.28 148.28 0.0M
2021-10-01 151.64 152.02 151.64 152.02 0.0M
2021-09-30 155.96 156.12 155.00 155.00 0.0M
2021-09-29 156.14 156.84 156.14 156.84 0.0M
2021-09-28 156.92 157.30 155.70 155.70 0.0M
2021-09-27 158.70 158.70 158.26 158.68 0.0M
2021-09-24 158.72 158.72 158.54 158.54 0.0M
2021-09-23 157.76 158.18 157.76 158.18 0.0M
2021-09-22 156.32 157.10 156.26 156.96 0.0M
2021-09-21 157.48 158.46 157.18 157.80 0.0M
2021-09-20 157.32 157.32 156.16 156.28 0.0M
2021-09-17 160.00 160.00 158.92 158.92 0.0M
2021-09-16 159.22 159.50 159.22 159.50 0.0M
2021-09-15 159.66 159.66 158.88 159.02 0.0M
2021-09-14 160.70 160.70 159.58 159.58 0.0M
2021-09-13 160.16 160.64 159.96 159.96 0.0M
2021-09-10 158.76 159.52 158.76 159.06 0.0M
2021-09-09 156.58 158.04 156.58 157.94 0.0M
2021-09-08 157.42 157.58 157.32 157.40 0.0M
2021-09-07 156.78 156.84 155.86 156.84 0.0M
2021-09-06 155.92 158.60 155.92 158.36 0.0M
2021-09-03 153.30 154.74 153.30 154.74 0.0M
2021-09-02 151.04 152.08 151.04 152.08 0.0M
2021-09-01 151.24 151.24 150.92 151.10 0.0M
2021-08-31 149.60 149.60 148.96 148.96 0.0M
2021-08-30 148.14 148.14 148.08 148.08 0.0M
2021-08-27 146.76 147.66 146.76 147.66 0.0M
2021-08-26 147.12 147.34 147.12 147.34 0.0M
2021-08-25 147.46 147.62 147.46 147.62 0.0M
2021-08-24 147.60 147.60 147.22 147.22 0.0M
2021-08-23 145.86 146.30 145.86 146.30 0.0M
2021-08-20 143.00 143.78 143.00 143.78 0.0M
2021-08-19 143.50 144.02 143.50 144.02 0.0M
2021-08-18 146.38 146.58 146.38 146.58 0.0M
2021-08-17 145.32 146.18 145.32 146.18 0.0M
2021-08-16 146.32 146.80 146.32 146.80 0.0M
2021-08-13 149.10 149.10 148.80 148.80 0.0M
2021-08-12 148.82 149.16 148.82 149.16 0.0M
2021-08-11 149.06 149.52 149.06 149.52 0.0M
2021-08-10 147.52 147.86 147.52 147.86 0.0M
2021-08-09 147.08 147.34 147.08 147.34 0.0M
2021-08-06 147.08 147.64 147.08 147.64 0.0M
2021-08-04 146.42 146.42 146.26 146.40 0.0M
2021-08-02 147.80 147.80 147.26 147.26 0.0M
2021-07-30 145.22 145.78 145.22 145.78 0.0M
2021-07-29 147.44 147.44 147.18 147.18 0.0M
2021-07-28 146.20 146.94 146.20 146.94 0.0M
2021-07-27 147.02 147.02 145.96 145.96 0.0M
2021-07-26 146.86 147.16 146.26 147.16 0.0M
2021-07-23 147.84 148.30 147.84 148.30 0.0M
2021-07-22 147.40 147.70 147.02 147.02 0.0M
2021-07-21 145.74 146.40 145.74 146.40 0.0M
2021-07-20 144.48 145.66 144.46 145.36 0.0M
2021-07-19 145.20 145.20 143.44 143.44 0.0M
2021-07-16 146.94 147.60 146.94 147.28 0.0M
2021-07-15 147.50 147.96 147.50 147.96 0.0M
2021-07-13 149.86 149.86 149.50 149.50 0.0M
2021-07-12 149.08 149.44 148.46 149.44 0.0M
2021-07-09 146.96 148.48 146.96 148.48 0.0M
2021-07-08 145.30 145.30 143.62 144.40 0.0M
2021-07-07 148.08 148.14 148.08 148.14 0.0M
2021-07-06 149.90 149.90 148.22 148.50 0.0M
2021-07-05 149.70 149.92 149.70 149.92 0.0M
2021-07-02 150.04 150.04 149.70 149.70 0.0M
2021-07-01 148.94 149.50 148.94 149.50 0.0M
2021-06-30 149.24 149.24 148.90 148.90 0.0M
2021-06-29 149.86 150.32 149.86 150.32 0.0M
2021-06-28 150.52 150.80 150.02 150.02 0.0M
2021-06-25 150.32 150.56 150.32 150.56 0.0M
2021-06-24 149.46 149.96 149.46 149.96 0.0M
2021-06-23 149.64 149.64 149.06 149.06 0.0M
2021-06-22 149.86 150.02 149.74 149.90 0.0M
2021-06-21 146.02 148.48 146.02 148.48 0.0M
2021-06-18 149.22 149.40 147.68 147.68 0.0M
2021-06-17 151.04 151.04 150.98 150.98 0.0M
2021-06-16 151.72 151.72 151.56 151.66 0.0M
2021-06-15 151.76 151.76 151.30 151.30 0.0M
2021-06-14 150.70 150.70 150.58 150.58 0.0M
2021-06-11 149.96 150.56 149.96 150.56 0.0M
2021-06-10 150.02 150.46 150.02 150.46 0.0M
2021-06-09 150.24 150.38 150.24 150.38 0.0M
2021-06-08 151.04 151.20 150.72 150.72 0.0M
2021-06-07 150.64 150.64 150.42 150.42 0.0M
2021-06-04 150.48 150.70 150.48 150.70 0.0M
2021-06-03 150.16 150.20 150.00 150.00 0.0M
2021-06-02 149.00 149.42 148.78 149.42 0.0M
2021-06-01 147.72 148.38 147.72 148.10 0.0M
2021-05-31 148.06 148.06 147.84 147.84 0.0M
2021-05-28 149.36 149.56 149.34 149.56 0.0M
2021-05-27 146.34 147.82 146.34 147.82 0.0M
2021-05-26 147.30 147.30 147.26 147.26 0.0M
2021-05-25 147.46 147.46 146.54 146.54 0.0M
2021-05-24 146.92 147.28 146.76 147.28 0.0M
2021-05-21 146.30 146.48 146.30 146.48 0.0M
2021-05-20 145.40 146.24 145.40 146.24 0.0M
2021-05-19 144.96 144.96 143.96 143.96 0.0M
2021-05-18 146.50 146.50 145.74 145.74 0.0M
2021-05-17 144.34 144.34 143.98 143.98 0.0M
2021-05-14 144.50 145.38 144.50 145.38 0.0M
2021-05-13 142.24 143.16 140.88 142.94 0.0M
2021-05-12 144.84 144.92 143.80 143.80 0.0M
2021-05-11 146.70 146.70 145.76 145.76 0.0M
2021-05-10 150.00 150.26 150.00 150.26 0.0M
2021-05-07 148.58 148.80 148.58 148.80 0.0M
2021-05-06 148.16 148.16 147.56 148.04 0.0M
2021-05-05 146.16 147.88 146.16 147.88 0.0M
2021-05-04 147.56 147.56 145.64 145.64 0.0M
2021-05-03 146.70 147.34 146.70 147.34 0.0M
2021-04-30 146.28 146.40 146.22 146.36 0.0M
2021-04-29 147.02 147.02 146.30 146.30 0.0M
2021-04-28 146.70 146.74 146.58 146.74 0.0M
2021-04-27 146.34 146.46 146.18 146.46 0.0M
2021-04-26 147.36 147.80 147.36 147.80 0.0M
2021-04-23 146.94 147.92 146.94 147.92 0.0M
2021-04-22 147.72 147.94 147.58 147.62 0.0M
2021-04-21 145.66 146.14 145.40 146.14 0.0M
2021-04-20 148.34 148.34 145.20 145.20 0.0M
2021-04-19 150.50 150.50 149.02 149.02 0.0M
2021-04-16 150.94 151.18 150.78 150.78 0.0M
2021-04-15 150.72 151.10 150.58 151.10 0.0M
2021-04-14 150.10 150.94 150.10 150.94 0.0M
2021-04-13 150.72 150.82 150.54 150.82 0.0M
2021-04-12 150.60 150.72 150.48 150.72 0.0M
2021-04-09 150.68 151.18 150.68 151.18 0.0M
2021-04-08 149.82 150.10 149.82 150.04 0.0M
2021-04-07 151.02 151.02 150.54 150.66 0.0M
2021-04-06 150.44 150.88 150.42 150.42 0.0M
2021-04-01 150.68 151.64 150.58 151.64 0.0M
2021-03-31 150.42 151.24 150.18 151.20 0.0M
2021-03-30 152.24 152.52 151.80 151.80 0.0M
2021-03-29 151.78 152.04 151.78 151.84 0.0M
2021-03-26 151.96 152.24 151.90 152.24 0.0M
2021-03-24 147.08 149.26 147.08 149.26 0.0M
2021-03-23 150.80 150.96 150.80 150.96 0.0M
2021-03-22 151.14 153.04 151.14 153.04 0.0M
2021-03-19 153.06 154.12 153.06 153.48 0.0M
2021-03-18 152.84 153.58 152.82 153.58 0.0M
2021-03-17 151.20 151.62 151.12 151.62 0.0M
2021-03-16 151.06 151.48 150.72 151.48 0.0M
2021-03-15 149.88 150.18 149.88 150.00 0.0M
2021-03-12 148.48 148.84 148.48 148.84 0.0M
2021-03-11 147.50 147.50 147.10 147.50 0.0M
2021-03-10 146.56 147.42 146.56 147.42 0.0M
2021-03-08 144.64 146.58 144.50 146.58 0.0M
2021-03-05 144.20 144.64 144.20 144.64 0.0M
2021-03-04 144.80 145.62 144.80 145.62 0.0M
2021-03-03 145.66 146.12 145.60 145.60 0.0M
2021-03-02 145.04 145.38 145.04 145.18 0.0M
2021-03-01 145.44 146.40 145.32 146.40 0.0M
2021-02-26 143.20 144.28 143.20 144.08 0.0M
2021-02-25 147.74 147.74 146.90 146.90 0.0M
2021-02-24 145.70 147.08 145.66 147.08 0.0M
2021-02-23 148.18 148.18 146.94 147.42 0.0M
2021-02-22 147.68 147.90 147.40 147.90 0.0M
2021-02-19 147.52 148.56 147.52 148.56 0.0M
2021-02-18 148.28 148.30 147.46 147.46 0.0M
2021-02-17 150.08 150.18 149.40 149.40 0.0M
2021-02-16 150.60 150.60 150.08 150.42 0.0M
2021-02-15 149.42 150.16 149.36 150.16 0.0M
2021-02-12 147.34 148.42 147.34 148.42 0.0M
2021-02-11 146.76 147.40 146.64 147.40 0.0M
2021-02-10 146.96 147.26 146.66 146.66 0.0M
2021-02-09 147.02 147.02 146.28 146.72 0.0M
2021-02-08 146.86 147.32 146.76 147.32 0.0M
2021-02-05 144.36 145.06 144.34 144.94 0.0M
2021-02-04 142.74 143.62 142.74 143.62 0.0M
2021-02-03 143.32 143.32 142.90 142.90 0.0M
2021-02-02 141.12 141.52 141.12 141.52 0.0M
2021-02-01 139.96 140.48 139.96 140.14 0.0M
2021-01-29 138.30 139.88 138.30 139.22 0.0M
2021-01-28 139.52 141.10 138.26 141.10 0.0M
2021-01-27 141.62 142.08 141.00 141.14 0.0M
2021-01-26 141.38 142.36 141.38 142.24 0.0M
2021-01-25 142.10 142.10 141.26 141.26 0.0M
2021-01-22 141.46 141.46 140.88 141.46 0.0M
2021-01-21 142.08 142.08 141.18 141.18 0.0M
2021-01-20 141.22 141.70 141.22 141.70 0.0M
2021-01-19 142.04 142.04 141.36 141.36 0.0M
2021-01-18 140.74 141.32 140.66 141.18 0.0M
2021-01-15 142.02 142.02 141.38 141.38 0.0M
2021-01-14 143.30 143.78 143.30 143.78 0.0M
2021-01-13 142.24 142.54 142.24 142.54 0.0M
2021-01-12 142.06 142.08 141.94 141.94 0.0M
2021-01-11 141.98 142.04 141.76 142.04 0.0M
2021-01-08 142.72 142.72 142.08 142.28 0.0M
2021-01-07 139.84 140.08 139.12 140.08 0.0M
2021-01-05 136.34 136.98 136.34 136.98 0.0M
2021-01-04 137.80 138.10 137.24 137.24 0.0M