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
2023-12-29 183.98 184.22 183.12 183.12 0.0M
2023-12-28 183.12 183.16 182.84 183.16 0.0M
2023-12-27 183.66 183.66 182.78 182.78 0.0M
2023-12-22 183.66 183.28 181.56 183.28 0.0M
2023-12-21 180.92 181.14 180.92 181.12 0.0M
2023-12-20 182.08 182.32 182.08 182.08 0.0M
2023-12-19 182.60 182.60 181.06 181.06 0.0M
2023-12-18 179.96 180.14 179.70 179.70 0.0M
2023-12-15 181.20 181.20 179.38 179.38 0.0M
2023-12-14 180.12 180.38 180.12 180.20 0.0M
2023-12-13 182.78 182.78 182.22 182.22 0.0M
2023-12-12 182.54 182.70 182.54 182.70 0.0M
2023-12-11 186.00 186.30 185.76 186.30 0.0M
2023-12-08 186.00 182.98 181.94 182.98 0.0M
2023-12-07 185.06 185.06 183.12 183.12 0.0M
2023-12-06 185.06 187.30 186.98 186.98 0.0M
2023-12-05 187.30 184.30 183.50 184.30 0.0M
2023-12-04 183.66 185.52 184.46 184.46 0.0M
2023-12-01 185.22 186.92 186.42 186.42 0.0M
2023-11-30 186.92 186.70 186.30 186.70 0.0M
2023-11-29 186.30 186.28 185.24 185.24 0.0M
2023-11-28 185.54 186.36 186.00 186.34 0.0M
2023-11-27 186.10 187.36 187.06 187.36 0.0M
2023-11-24 187.06 187.96 187.56 187.96 0.0M
2023-11-22 187.58 187.70 186.54 187.70 0.0M
2023-11-21 186.54 185.32 185.18 185.18 0.0M
2023-11-20 185.80 185.80 185.16 185.30 0.0M
2023-11-17 187.54 187.54 186.86 186.86 0.0M
2023-11-16 185.90 185.92 185.04 185.04 0.0M
2023-11-15 185.90 186.24 185.90 186.24 0.0M
2023-11-14 185.90 186.24 183.96 186.24 0.0M
2023-11-13 183.96 184.22 183.34 184.22 0.0M
2023-11-10 183.34 183.40 183.04 183.40 0.0M
2023-11-09 183.26 183.64 182.92 183.64 0.0M
2023-11-08 180.52 180.96 180.30 180.96 0.0M
2023-11-07 180.52 183.66 182.40 183.66 0.0M
2023-11-06 182.40 185.38 184.78 184.78 0.0M
2023-11-03 185.18 186.50 184.96 186.50 0.0M
2023-11-02 184.96 183.96 182.06 183.96 0.0M
2023-11-01 182.06 181.60 181.60 181.60 0.0M
2023-10-31 176.64 180.20 176.64 180.20 0.0M
2023-10-30 176.64 175.20 174.28 174.28 0.0M
2023-10-27 175.20 176.14 174.74 174.74 0.0M
2023-10-26 176.14 174.06 173.14 174.06 0.0M
2023-10-25 173.64 176.52 176.26 176.52 0.0M
2023-10-24 175.56 175.56 175.54 175.54 0.0M
2023-10-23 174.96 174.96 174.20 174.92 0.0M
2023-10-20 174.96 176.30 175.24 175.24 0.0M
2023-10-19 176.16 177.52 176.90 177.52 0.0M
2023-10-18 176.90 179.10 177.72 177.72 0.0M
2023-10-17 179.10 180.00 178.64 180.00 0.0M
2023-10-16 178.94 179.22 177.80 179.22 0.0M
2023-10-13 180.24 180.24 178.94 178.94 0.0M
2023-10-12 182.98 182.98 181.96 181.96 0.0M
2023-10-11 182.98 180.36 180.26 180.36 0.0M
2023-10-10 180.26 180.50 180.34 180.50 0.0M
2023-10-09 176.84 176.84 176.84 177.10 0.0M
2023-10-06 176.74 177.76 176.58 177.76 0.0M
2023-10-05 175.98 176.46 175.86 175.86 0.0M
2023-10-04 175.98 173.48 171.68 173.30 0.0M
2023-10-03 171.98 177.68 175.62 175.62 0.0M
2023-10-02 177.68 181.44 180.18 180.26 0.0M
2023-09-29 181.06 182.26 181.68 181.88 0.0M
2023-09-28 181.88 183.26 182.00 183.26 0.0M
2023-09-27 182.54 184.68 183.64 183.84 0.0M
2023-09-26 184.04 183.42 183.02 183.02 0.0M
2023-09-25 183.36 184.60 183.82 184.30 0.0M
2023-09-22 184.60 184.84 183.84 184.84 0.0M
2023-09-21 184.06 184.56 183.04 183.04 0.0M
2023-09-20 184.56 187.30 186.50 187.04 0.0M
2023-09-19 186.54 188.24 188.14 188.14 0.0M
2023-09-18 187.22 187.22 186.58 186.26 0.0M
2023-09-15 187.90 187.90 187.30 187.42 0.0M
2023-09-14 185.80 186.94 185.80 186.94 0.0M
2023-09-13 183.90 184.52 183.90 184.52 0.0M
2023-09-12 184.22 184.22 184.18 184.18 0.0M
2023-09-11 182.44 183.06 182.44 183.06 0.0M
2023-09-08 182.44 183.16 182.44 183.16 0.0M
2023-09-07 183.94 183.94 183.70 183.90 0.0M
2023-09-05 183.12 184.22 182.94 184.22 0.0M
2023-09-04 183.78 183.78 183.34 183.34 0.0M
2023-09-01 181.00 181.64 181.00 181.64 0.0M
2023-08-31 179.84 179.94 179.32 179.32 0.0M
2023-08-30 178.60 178.60 177.94 178.28 0.0M
2023-08-29 177.82 178.28 177.82 178.28 0.0M
2023-08-28 177.62 177.86 177.62 177.82 0.0M
2023-08-25 174.90 175.62 174.90 175.62 0.0M
2023-08-24 176.26 176.26 174.70 174.70 0.0M
2023-08-23 175.38 175.50 175.38 175.50 0.0M
2023-08-22 174.96 174.96 174.72 174.72 0.0M
2023-08-21 172.88 173.56 172.88 173.56 0.0M
2023-08-18 172.28 172.44 172.28 172.44 0.0M
2023-08-17 174.06 174.06 173.50 173.50 0.0M
2023-08-16 174.36 174.72 174.36 174.72 0.0M
2023-08-15 176.36 176.36 175.80 175.22 0.0M
2023-08-14 176.20 176.68 176.20 176.68 0.0M
2023-08-11 178.04 178.16 178.04 177.46 0.0M
2023-08-10 177.42 178.80 177.36 178.74 0.0M
2023-08-09 176.38 176.38 175.28 175.28 0.0M
2023-08-08 176.32 176.32 175.76 175.76 0.0M
2023-08-07 176.06 176.16 176.06 176.16 0.0M
2023-08-04 174.74 175.14 174.74 175.14 0.0M
2023-08-03 174.32 174.32 172.28 173.06 0.0M
2023-08-02 176.54 176.54 175.78 175.78 0.0M
2023-08-01 179.62 179.62 178.60 178.60 0.0M
2023-07-31 179.24 179.68 179.24 179.68 0.0M
2023-07-28 175.20 179.00 175.20 178.56 0.0M
2023-07-27 176.80 177.82 176.80 177.82 0.0M
2023-07-26 175.54 175.54 175.22 175.22 0.0M
2023-07-25 175.86 175.96 175.50 175.50 0.0M
2023-07-24 175.22 175.42 175.22 175.42 0.0M
2023-07-21 174.12 175.96 174.12 175.96 0.0M
2023-07-20 173.36 174.42 173.36 174.42 0.0M
2023-07-19 175.76 175.96 175.60 175.60 0.0M
2023-07-18 172.40 174.30 172.40 174.30 0.0M
2023-07-17 171.12 171.70 171.12 171.88 0.0M
2023-07-14 172.22 172.22 171.76 172.06 0.0M
2023-07-13 172.08 173.04 172.08 172.56 0.0M
2023-07-12 170.64 171.90 170.22 171.90 0.0M
2023-07-11 172.04 172.12 171.24 172.12 0.0M
2023-07-10 172.12 172.70 172.12 172.60 0.0M
2023-07-07 172.66 173.60 172.66 173.60 0.0M
2023-07-06 174.46 174.46 172.68 172.68 0.0M
2023-07-05 176.74 176.74 176.46 176.46 0.0M
2023-07-04 177.04 177.04 176.60 176.60 0.0M
2023-07-03 178.08 178.24 177.44 177.44 0.0M
2023-06-30 175.78 177.14 175.78 177.14 0.0M
2023-06-29 176.06 176.38 175.94 176.38 0.0M
2023-06-28 176.14 176.80 176.14 176.68 0.0M
2023-06-27 173.14 174.04 173.08 174.00 0.0M
2023-06-26 174.78 174.78 173.10 173.10 0.0M
2023-06-23 173.68 173.68 172.90 173.30 0.0M
2023-06-22 176.06 176.84 176.06 176.84 0.0M
2023-06-21 176.12 176.72 176.10 176.68 0.0M
2023-06-20 174.68 174.68 174.06 174.06 0.0M
2023-06-19 175.96 175.96 175.62 175.62 0.0M
2023-06-16 176.10 177.30 176.10 177.30 0.0M
2023-06-15 175.70 175.80 174.80 175.80 0.0M
2023-06-14 176.32 176.66 175.90 175.90 0.0M
2023-06-13 173.86 176.24 173.86 176.24 0.0M
2023-06-12 171.80 172.44 171.80 172.44 0.0M
2023-06-09 170.34 171.06 170.34 171.06 0.0M
2023-06-08 168.16 168.24 167.78 168.24 0.0M
2023-06-07 168.90 169.48 168.80 169.48 0.0M
2023-06-06 170.84 171.96 170.84 171.96 0.0M
2023-06-05 170.40 170.76 169.26 169.26 0.0M
2023-06-02 167.54 169.60 167.54 169.60 0.0M
2023-06-01 164.74 165.12 164.74 165.12 0.0M
2023-05-31 162.82 162.82 162.04 162.04 0.0M
2023-05-30 165.02 165.02 164.16 164.16 0.0M
2023-05-29 166.08 166.08 166.08 165.32 0.0M
2023-05-26 164.34 166.32 164.34 166.32 0.0M
2023-05-25 164.46 165.18 164.46 164.96 0.0M
2023-05-24 164.32 164.32 163.54 164.06 0.0M
2023-05-23 165.28 165.42 165.28 165.42 0.0M
2023-05-22 166.54 166.98 166.50 166.98 0.0M
2023-05-19 165.66 166.00 164.82 164.82 0.0M
2023-05-18 165.30 165.30 165.30 165.88 0.0M
2023-05-17 163.18 165.04 163.18 165.04 0.0M
2023-05-16 162.96 163.48 162.96 163.48 0.0M
2023-05-15 162.20 162.56 162.20 162.56 0.0M
2023-05-12 160.50 161.18 160.50 161.18 0.0M
2023-05-11 159.24 159.24 159.18 159.18 0.0M
2023-05-10 159.76 159.76 159.14 159.14 0.0M
2023-05-09 160.34 160.62 160.34 160.62 0.0M
2023-05-08 158.52 158.52 158.52 158.52 0.0M
2023-05-05 156.86 157.94 156.86 157.94 0.0M
2023-05-04 156.20 156.20 155.92 155.92 0.0M
2023-05-03 157.38 157.38 157.18 157.18 0.0M
2023-05-02 158.80 159.00 156.44 156.44 0.0M
2023-04-28 157.56 157.84 156.92 157.84 0.0M
2023-04-27 155.22 156.60 155.22 156.60 0.0M
2023-04-26 154.58 154.84 154.58 154.84 0.0M
2023-04-25 155.98 156.02 155.98 156.02 0.0M
2023-04-24 155.74 156.60 155.74 156.60 0.0M
2023-04-21 155.44 155.44 155.44 155.44 0.0M
2023-04-20 155.80 155.80 155.30 155.30 0.0M
2023-04-19 155.78 155.78 155.22 155.22 0.0M
2023-04-18 156.00 156.00 156.00 156.00 0.0M
2023-04-17 154.98 155.32 154.98 155.22 0.0M
2023-04-14 154.06 154.46 154.06 154.46 0.0M
2023-04-13 153.40 153.90 153.40 153.90 0.0M
2023-04-12 153.28 153.28 152.68 152.68 0.0M
2023-04-11 152.08 152.44 152.08 152.44 0.0M
2023-04-06 150.02 150.20 150.02 150.20 0.0M
2023-04-05 151.46 151.46 150.22 150.22 0.0M
2023-04-04 154.18 154.18 153.44 153.44 0.0M
2023-04-03 154.54 154.54 153.32 153.32 0.0M
2023-03-31 153.30 154.44 153.30 154.44 0.0M
2023-03-30 152.40 152.40 152.40 152.40 0.0M
2023-03-29 150.72 151.30 150.72 151.30 0.0M
2023-03-28 148.82 148.82 148.48 148.48 0.0M
2023-03-27 148.60 148.96 148.12 148.96 0.0M
2023-03-24 147.96 147.96 147.08 147.08 0.0M
2023-03-23 147.96 148.50 147.96 148.50 0.0M
2023-03-22 147.96 148.56 147.96 148.56 0.0M
2023-03-21 147.22 147.66 147.22 147.66 0.0M
2023-03-20 145.08 146.76 145.08 146.76 0.0M
2023-03-17 148.44 148.44 146.04 146.04 0.0M
2023-03-16 146.50 146.94 144.72 146.94 0.0M
2023-03-15 148.18 148.18 143.74 143.74 0.0M
2023-03-14 146.68 148.74 146.68 148.74 0.0M
2023-03-13 151.06 151.06 148.72 148.72 0.0M
2023-03-10 153.20 153.44 153.20 153.44 0.0M
2023-03-09 156.10 156.10 155.60 156.02 0.0M
2023-03-08 154.86 155.58 154.86 155.58 0.0M
2023-03-07 154.14 154.54 154.14 154.54 0.0M
2023-03-06 153.68 154.00 153.68 154.00 0.0M
2023-03-03 152.36 153.10 152.36 153.10 0.0M
2023-03-02 150.38 150.68 150.38 150.68 0.0M
2023-03-01 150.76 150.76 150.64 150.64 0.0M
2023-02-28 150.48 150.54 150.48 150.54 0.0M
2023-02-27 150.34 150.92 150.34 150.88 0.0M
2023-02-24 150.00 150.00 150.00 150.00 0.0M
2023-02-23 149.24 149.62 149.24 149.58 0.0M
2023-02-22 148.90 148.90 148.90 148.90 0.0M
2023-02-21 150.64 150.74 149.90 149.90 0.0M
2023-02-20 150.74 150.88 150.72 150.72 0.0M
2023-02-17 150.02 150.22 149.88 150.02 0.0M
2023-02-16 150.90 150.90 150.60 150.60 0.0M
2023-02-15 149.80 150.36 149.80 150.36 0.0M
2023-02-14 150.56 150.56 150.48 150.48 0.0M
2023-02-13 149.44 150.78 149.44 150.78 0.0M
2023-02-10 148.96 149.52 148.96 149.52 0.0M
2023-02-09 149.70 150.04 149.70 149.84 0.0M
2023-02-08 149.54 149.54 148.96 148.96 0.0M
2023-02-06 149.10 149.62 149.10 149.62 0.0M
2023-02-03 148.32 149.72 148.32 149.72 0.0M
2023-02-02 148.14 148.48 148.02 148.24 0.0M
2023-02-01 148.62 148.62 148.38 148.42 0.0M
2023-01-31 149.10 149.42 148.78 149.42 0.0M
2023-01-30 149.30 150.48 149.30 150.34 0.0M
2023-01-27 149.20 149.50 149.20 149.50 0.0M
2023-01-26 149.30 149.30 149.30 149.30 0.0M
2023-01-25 149.54 149.54 148.64 148.86 0.0M
2023-01-24 148.24 148.36 148.24 148.36 0.0M
2023-01-23 146.98 148.16 146.98 148.16 0.0M
2023-01-20 145.52 146.64 145.52 146.64 0.0M
2023-01-19 144.40 144.52 143.80 144.16 0.0M
2023-01-18 145.48 145.48 144.74 144.74 0.0M
2023-01-17 143.42 144.14 143.42 144.14 0.0M
2023-01-16 142.12 142.28 142.12 142.28 0.0M
2023-01-13 143.02 143.02 141.38 141.66 0.0M
2023-01-12 143.42 143.42 142.74 142.90 0.0M
2023-01-11 142.94 143.30 142.94 143.30 0.0M
2023-01-10 141.68 141.86 141.50 141.50 0.0M
2023-01-09 142.22 143.28 142.22 143.28 0.0M
2023-01-06 141.00 141.48 141.00 141.48 0.0M
2023-01-05 140.10 140.68 139.96 139.96 0.0M
2023-01-04 140.44 141.60 140.44 141.60 0.0M
2023-01-03 141.60 141.60 141.08 141.08 0.0M
2023-01-02 141.80 142.08 141.80 142.08 0.0M