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
2022-12-30 142.14 142.14 141.48 141.48 0.0M
2022-12-29 142.46 144.20 142.46 144.20 0.0M
2022-12-28 143.82 143.82 142.86 142.86 0.0M
2022-12-27 143.54 143.60 143.54 143.60 0.0M
2022-12-23 142.58 142.58 142.22 142.22 0.0M
2022-12-22 143.28 143.28 141.64 141.64 0.0M
2022-12-21 142.28 143.08 142.10 142.38 0.0M
2022-12-20 142.80 142.80 142.08 142.08 0.0M
2022-12-19 145.98 145.98 145.68 145.68 0.0M
2022-12-16 146.48 146.48 145.38 145.38 0.0M
2022-12-15 147.96 147.96 146.76 146.76 0.0M
2022-12-14 148.40 148.40 148.32 148.32 0.0M
2022-12-13 148.02 148.46 148.02 148.46 0.0M
2022-12-12 146.98 147.72 146.98 147.72 0.0M
2022-12-09 147.54 147.74 147.24 147.74 0.0M
2022-12-08 146.10 146.48 146.10 146.48 0.0M
2022-12-07 146.26 146.26 145.84 145.84 0.0M
2022-12-06 147.76 147.76 146.58 146.58 0.0M
2022-12-05 147.58 147.72 147.34 147.72 0.0M
2022-12-02 147.82 147.82 147.82 147.82 0.0M
2022-12-01 150.58 150.86 149.70 149.70 0.0M
2022-11-30 151.14 151.14 150.82 150.82 0.0M
2022-11-29 151.28 151.28 150.70 150.70 0.0M
2022-11-28 152.12 153.02 152.12 152.80 0.0M
2022-11-25 153.18 153.66 153.18 153.66 0.0M
2022-11-24 153.06 153.50 153.06 153.50 0.0M
2022-11-23 152.82 152.90 152.70 152.76 0.0M
2022-11-22 151.16 151.90 151.16 151.90 0.0M
2022-11-21 149.66 150.22 149.66 150.22 0.0M
2022-11-18 149.10 149.36 149.10 149.36 0.0M
2022-11-17 149.42 149.42 148.26 148.80 0.0M
2022-11-16 149.14 149.14 148.80 148.80 0.0M
2022-11-15 149.20 149.80 148.90 149.66 0.0M
2022-11-14 148.64 149.26 148.64 149.26 0.0M
2022-11-11 150.18 150.18 148.84 148.84 0.0M
2022-11-10 146.96 149.28 146.96 149.28 0.0M
2022-11-09 147.70 147.76 147.70 147.76 0.0M
2022-11-08 148.16 149.08 148.16 149.08 0.0M
2022-11-07 146.50 147.04 146.50 147.04 0.0M
2022-11-04 145.08 146.40 145.08 146.40 0.0M
2022-11-03 145.28 145.76 145.22 145.76 0.0M
2022-11-02 146.62 146.62 146.00 146.12 0.0M
2022-10-31 145.78 146.24 145.78 146.24 0.0M
2022-10-28 143.38 145.32 143.38 145.32 0.0M
2022-10-27 144.10 144.10 143.96 143.96 0.0M
2022-10-25 144.58 145.60 144.58 145.60 0.0M
2022-10-24 143.30 143.48 143.24 143.48 0.0M
2022-10-21 142.76 142.76 142.64 142.64 0.0M
2022-10-19 143.90 143.90 143.56 143.56 0.0M
2022-10-18 144.16 144.16 143.06 143.38 0.0M
2022-10-17 142.58 143.62 142.58 143.62 0.0M
2022-10-14 143.36 143.36 142.64 142.64 0.0M
2022-10-13 140.04 141.86 140.04 141.86 0.0M
2022-10-12 141.52 141.85 141.52 141.85 0.0M
2022-10-11 141.40 142.36 141.40 142.36 0.0M
2022-10-10 141.76 142.30 141.76 142.30 0.0M
2022-10-07 144.42 144.42 143.46 143.46 0.0M
2022-10-06 145.24 145.24 144.58 144.60 0.0M
2022-10-05 144.84 144.84 144.26 144.26 0.0M
2022-10-04 144.50 145.60 144.50 145.60 0.0M
2022-10-03 139.92 142.02 139.92 142.02 0.0M
2022-09-30 140.04 141.28 140.04 141.28 0.0M
2022-09-29 140.78 141.10 140.46 140.46 0.0M
2022-09-28 139.02 140.94 139.02 140.84 0.0M
2022-09-27 141.00 141.00 139.92 139.92 0.0M
2022-09-26 140.54 141.04 140.52 140.52 0.0M
2022-09-23 142.64 142.64 141.40 141.40 0.0M
2022-09-22 144.28 144.28 143.04 143.04 0.0M
2022-09-21 144.00 145.16 144.00 145.16 0.0M
2022-09-20 146.38 146.38 145.14 145.14 0.0M
2022-09-19 145.08 145.82 144.88 145.50 0.0M
2022-09-16 145.76 145.76 145.34 145.34 0.0M
2022-09-15 146.76 146.76 146.36 146.46 0.0M
2022-09-14 146.64 146.72 146.64 146.66 0.0M
2022-09-13 149.22 149.22 147.18 147.18 0.0M
2022-09-12 148.78 149.18 148.78 149.18 0.0M
2022-09-09 147.86 148.14 147.66 148.14 0.0M
2022-09-08 146.94 147.28 146.70 147.28 0.0M
2022-09-07 144.52 144.94 144.30 144.94 0.0M
2022-09-06 145.04 145.42 144.58 145.00 0.0M
2022-09-05 145.26 145.44 145.26 145.44 0.0M
2022-09-02 145.04 146.28 145.04 146.28 0.0M
2022-09-01 145.54 145.54 144.84 145.38 0.0M
2022-08-31 147.44 147.44 146.54 146.54 0.0M
2022-08-30 148.06 148.76 147.26 147.26 0.0M
2022-08-29 146.92 147.10 146.56 147.10 0.0M
2022-08-26 148.88 148.88 147.68 147.68 0.0M
2022-08-25 149.22 149.22 148.90 148.90 0.0M
2022-08-24 147.78 148.76 147.78 148.68 0.0M
2022-08-23 148.02 148.18 147.96 147.96 0.0M
2022-08-22 149.54 149.54 148.44 148.44 0.0M
2022-08-19 149.70 149.70 149.22 149.22 0.0M
2022-08-18 149.24 150.16 149.24 150.16 0.0M
2022-08-17 150.56 150.56 149.80 149.80 0.0M
2022-08-16 148.96 149.48 148.96 149.48 0.0M
2022-08-15 149.08 149.08 148.80 148.80 0.0M
2022-08-12 148.42 148.90 148.42 148.44 0.0M
2022-08-11 146.92 146.98 146.92 146.98 0.0M
2022-08-10 145.48 146.78 145.48 146.66 0.0M
2022-08-09 145.60 145.60 145.34 145.52 0.0M
2022-08-08 146.78 146.94 146.78 146.90 0.0M
2022-08-05 146.06 146.14 146.06 146.06 0.0M
2022-08-04 145.34 145.34 145.08 145.10 0.0M
2022-08-03 144.70 146.12 144.70 146.12 0.0M
2022-08-02 145.18 145.96 145.18 145.56 0.0M
2022-08-01 147.50 147.50 147.32 147.32 0.0M
2022-07-29 145.88 146.18 145.88 146.18 0.0M
2022-07-28 146.64 146.64 145.92 146.50 0.0M
2022-07-27 146.28 147.10 146.28 147.10 0.0M
2022-07-25 146.24 146.84 146.24 146.84 0.0M
2022-07-22 147.70 147.70 146.30 146.30 0.0M
2022-07-21 146.62 146.76 146.42 146.74 0.0M
2022-07-20 146.54 146.54 145.96 145.96 0.0M
2022-07-19 143.14 144.88 142.88 144.88 0.0M
2022-07-18 144.16 144.34 144.16 144.34 0.0M
2022-07-15 141.78 143.38 141.78 143.38 0.0M
2022-07-14 142.18 142.40 141.10 141.66 0.0M
2022-07-13 141.94 142.04 141.72 141.72 0.0M
2022-07-12 141.46 142.64 141.26 142.64 0.0M
2022-07-11 143.34 144.02 143.24 143.24 0.0M
2022-07-08 142.30 143.44 142.04 143.44 0.0M
2022-07-07 141.48 142.28 141.48 142.12 0.0M
2022-07-06 139.56 140.08 139.40 140.08 0.0M
2022-07-05 142.24 142.24 140.24 140.24 0.0M
2022-07-04 141.68 142.26 141.68 142.26 0.0M
2022-07-01 139.14 141.08 139.14 141.08 0.0M
2022-06-30 141.24 141.74 140.72 141.74 0.0M
2022-06-28 144.80 145.26 144.26 144.26 0.0M
2022-06-27 142.78 143.32 142.56 142.92 0.0M
2022-06-24 141.24 142.82 141.24 142.82 0.0M
2022-06-23 140.16 140.56 140.16 140.20 0.0M
2022-06-22 140.14 141.36 140.14 141.36 0.0M
2022-06-21 140.74 141.90 140.74 141.90 0.0M
2022-06-20 138.28 139.28 138.28 139.28 0.0M
2022-06-17 138.50 139.40 138.50 139.40 0.0M
2022-06-16 141.10 141.10 137.18 137.88 0.0M
2022-06-15 140.70 140.70 140.64 140.64 0.0M
2022-06-14 142.44 142.44 141.26 141.26 0.0M
2022-06-13 143.82 143.82 141.60 141.60 0.0M
2022-06-10 147.12 147.12 145.02 145.02 0.0M
2022-06-09 149.32 149.32 148.92 148.92 0.0M
2022-06-08 149.00 149.00 148.88 148.88 0.0M
2022-06-07 147.74 148.30 147.74 148.30 0.0M
2022-06-06 146.88 147.06 146.88 147.06 0.0M
2022-06-03 146.42 146.42 145.76 145.76 0.0M
2022-06-02 146.42 146.62 146.42 146.62 0.0M
2022-06-01 147.24 147.24 146.64 146.64 0.0M
2022-05-31 144.76 144.76 144.50 144.50 0.0M
2022-05-30 145.72 145.74 145.38 145.64 0.0M
2022-05-27 143.50 144.50 143.22 144.50 0.0M
2022-05-26 142.40 143.68 142.40 143.68 0.0M
2022-05-25 142.36 142.42 142.36 142.42 0.0M
2022-05-24 142.44 142.44 141.40 141.40 0.0M
2022-05-23 143.74 144.34 143.56 144.34 0.0M
2022-05-20 142.28 143.20 142.26 142.26 0.0M
2022-05-19 140.54 140.74 140.04 140.74 0.0M
2022-05-18 142.60 142.74 141.02 141.02 0.0M
2022-05-17 141.52 142.42 141.52 142.42 0.0M
2022-05-16 141.16 141.22 141.16 141.22 0.0M
2022-05-13 140.70 142.22 140.70 142.22 0.0M
2022-05-11 140.18 141.28 140.18 141.28 0.0M
2022-05-10 141.64 141.64 140.56 140.56 0.0M
2022-05-09 143.04 143.04 140.74 140.74 0.0M
2022-05-06 145.28 145.28 144.46 144.46 0.0M
2022-05-05 146.72 146.74 143.50 143.68 0.0M
2022-05-04 145.52 145.52 143.96 143.96 0.0M
2022-05-02 144.44 144.44 143.66 143.66 0.0M
2022-04-29 146.92 146.92 145.70 146.34 0.0M
2022-04-28 144.86 145.52 144.86 145.52 0.0M
2022-04-27 141.94 141.98 141.94 141.96 0.0M
2022-04-26 142.34 142.34 140.76 140.76 0.0M
2022-04-25 141.86 141.86 141.42 141.42 0.0M
2022-04-22 144.64 144.64 144.10 144.10 0.0M
2022-04-21 146.12 146.70 146.12 146.70 0.0M
2022-04-20 145.18 145.60 144.98 145.60 0.0M
2022-04-19 144.04 144.52 144.04 144.52 0.0M
2022-04-14 144.70 144.70 144.48 144.48 0.0M
2022-04-13 143.52 143.68 143.10 143.68 0.0M
2022-04-12 141.42 142.78 141.42 142.78 0.0M
2022-04-11 144.00 144.10 144.00 144.10 0.0M
2022-04-08 144.32 144.94 144.32 144.72 0.0M
2022-04-07 143.98 143.98 143.74 143.74 0.0M
2022-04-06 146.62 146.62 145.04 145.04 0.0M
2022-04-05 148.52 148.72 147.58 147.58 0.0M
2022-04-04 148.82 149.88 148.66 149.88 0.0M
2022-04-01 147.78 148.50 147.78 148.50 0.0M
2022-03-31 148.26 148.40 148.02 148.06 0.0M
2022-03-30 149.48 149.60 149.16 149.60 0.0M
2022-03-29 149.74 151.16 149.74 151.16 0.0M
2022-03-28 148.80 149.12 148.80 149.12 0.0M
2022-03-25 149.40 149.62 148.76 149.62 0.0M
2022-03-24 149.28 149.56 149.16 149.56 0.0M
2022-03-23 148.78 148.78 147.66 148.04 0.0M
2022-03-22 146.64 147.74 146.64 147.62 0.0M
2022-03-21 145.74 146.50 145.74 146.10 0.0M
2022-03-18 144.64 145.72 144.38 145.72 0.0M
2022-03-17 143.74 143.74 142.52 143.10 0.0M
2022-03-16 140.62 141.62 140.62 141.42 0.0M
2022-03-15 137.58 138.88 137.58 138.88 0.0M
2022-03-14 136.58 137.38 136.58 137.24 0.0M
2022-03-11 136.10 136.10 136.02 136.02 0.0M
2022-03-10 138.26 138.26 135.90 135.94 0.0M
2022-03-09 133.32 135.88 133.32 135.88 0.0M
2022-03-08 132.54 133.78 132.20 132.20 0.0M
2022-03-07 134.76 135.40 134.76 135.40 0.0M
2022-03-04 140.06 140.06 138.28 138.28 0.0M
2022-03-03 142.30 142.30 141.06 141.06 0.0M
2022-03-02 140.22 142.00 140.22 142.00 0.0M
2022-03-01 143.58 143.58 141.20 141.20 0.0M
2022-02-28 143.50 144.08 143.00 144.08 0.0M
2022-02-25 141.60 143.78 141.38 143.78 0.0M
2022-02-24 139.44 139.50 139.12 139.12 0.0M
2022-02-23 144.00 144.10 142.90 142.90 0.0M
2022-02-22 142.30 144.46 142.30 143.64 0.0M
2022-02-21 144.74 144.74 143.18 143.18 0.0M
2022-02-18 145.28 145.28 144.44 144.44 0.0M
2022-02-16 147.18 147.62 146.64 146.88 0.0M
2022-02-15 144.94 147.58 144.94 147.58 0.0M
2022-02-14 145.92 145.92 145.62 145.78 0.0M
2022-02-11 146.58 146.86 146.58 146.84 0.0M
2022-02-10 148.50 148.50 148.20 148.20 0.0M
2022-02-09 147.56 148.62 147.56 148.44 0.0M
2022-02-08 146.08 146.70 145.82 146.70 0.0M
2022-02-07 145.64 145.64 145.22 145.58 0.0M
2022-02-04 145.86 145.86 144.90 144.90 0.0M
2022-02-03 145.28 145.28 144.94 144.94 0.0M
2022-02-02 146.14 146.54 145.70 145.70 0.0M
2022-02-01 143.64 143.78 143.14 143.78 0.0M
2022-01-31 143.00 143.38 142.90 142.96 0.0M
2022-01-28 141.64 141.64 140.72 140.72 0.0M
2022-01-27 140.24 142.34 140.24 142.34 0.0M
2022-01-26 143.62 144.30 143.62 144.22 0.0M
2022-01-25 143.36 143.36 143.14 143.14 0.0M
2022-01-24 145.68 145.68 143.12 143.12 0.0M
2022-01-21 146.44 146.44 146.00 146.00 0.0M
2022-01-20 146.62 147.34 146.62 147.34 0.0M
2022-01-19 145.48 147.22 145.48 146.72 0.0M
2022-01-18 149.74 149.74 148.54 148.54 0.0M
2022-01-17 150.42 150.70 150.42 150.70 0.0M
2022-01-14 149.76 149.76 149.56 149.56 0.0M
2022-01-13 151.60 152.08 151.60 151.70 0.0M
2022-01-12 152.66 152.66 152.44 152.54 0.0M
2022-01-11 150.26 151.04 150.26 151.04 0.0M
2022-01-10 151.54 151.54 148.74 149.26 0.0M
2022-01-07 150.82 150.82 150.10 150.32 0.0M
2022-01-06 151.68 152.14 151.28 152.00 0.0M
2022-01-05 154.70 155.00 154.66 155.00 0.0M
2022-01-04 153.30 154.40 153.30 154.36 0.0M
2022-01-03 151.50 151.80 151.28 151.28 0.0M