Amundi Index Solutions - Amundi JPX-Nikkei 400 UCITS ETF-C EUR

JP40
🏛️ france →
203.40
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
2021-12-31 159.98 159.98 158.37 158.37 0.0M
2021-12-30 159.20 159.45 159.08 159.28 0.0M
2021-12-29 159.72 159.72 158.71 158.71 0.0M
2021-12-27 158.75 159.45 158.75 159.37 0.0M
2021-12-24 160.56 160.56 159.01 159.17 0.0M
2021-12-23 159.65 160.09 159.42 160.09 0.0M
2021-12-22 158.86 159.02 158.86 159.02 0.0M
2021-12-21 159.18 159.62 159.18 159.62 0.0M
2021-12-20 157.69 158.26 157.69 157.99 0.0M
2021-12-17 160.67 161.07 160.67 161.07 0.0M
2021-12-16 162.15 162.29 162.15 162.29 0.0M
2021-12-15 160.63 160.66 160.55 160.55 0.0M
2021-12-14 160.31 160.31 158.93 159.13 0.0M
2021-12-13 160.16 160.97 159.64 159.64 0.0M
2021-12-10 159.85 160.34 159.85 160.34 0.0M
2021-12-09 160.66 160.79 160.48 160.72 0.0M
2021-12-08 162.53 162.53 161.14 161.40 0.0M
2021-12-07 160.63 162.64 160.63 162.64 0.0M
2021-12-06 157.78 158.46 157.62 158.46 0.0M
2021-12-03 158.83 158.83 157.46 157.69 0.0M
2021-12-02 155.73 156.37 155.73 156.08 0.0M
2021-12-01 157.01 157.95 157.01 157.95 0.0M
2021-11-30 154.40 154.40 153.48 154.39 0.0M
2021-11-29 158.33 158.33 157.18 157.69 0.0M
2021-11-25 162.11 162.21 162.11 162.12 0.0M
2021-11-24 162.04 162.42 162.04 162.42 0.0M
2021-11-23 163.72 163.85 163.14 163.14 0.0M
2021-11-22 164.76 164.81 164.30 164.52 0.0M
2021-11-19 163.51 163.76 163.51 163.76 0.0M
2021-11-18 162.87 163.21 162.45 162.45 0.0M
2021-11-17 162.60 162.79 162.39 162.70 0.0M
2021-11-16 163.08 163.35 162.93 163.35 0.0M
2021-11-15 162.42 162.89 162.42 162.89 0.0M
2021-11-12 161.66 162.24 161.66 162.24 0.0M
2021-11-11 159.77 160.45 159.77 160.45 0.0M
2021-11-10 159.29 159.52 159.29 159.52 0.0M
2021-11-08 160.87 160.95 160.45 160.60 0.0M
2021-11-05 160.56 161.82 160.56 161.82 0.0M
2021-11-04 161.42 161.53 161.04 161.11 0.0M
2021-11-02 158.82 159.50 158.82 159.46 0.0M
2021-11-01 159.84 159.97 159.42 159.42 0.0M
2021-10-29 155.61 157.61 155.61 157.61 0.0M
2021-10-28 156.75 156.75 156.39 156.56 0.0M
2021-10-27 157.68 157.68 157.13 157.13 0.0M
2021-10-25 156.09 157.50 156.09 157.50 0.0M
2021-10-22 156.35 157.04 156.35 157.04 0.0M
2021-10-21 155.83 155.83 155.36 155.47 0.0M
2021-10-20 157.40 158.09 157.40 158.03 0.0M
2021-10-19 158.19 158.64 157.77 158.64 0.0M
2021-10-18 157.52 158.04 157.37 158.04 0.0M
2021-10-15 158.60 159.21 158.58 159.06 0.0M
2021-10-14 156.76 157.43 156.76 157.43 0.0M
2021-10-13 155.52 155.71 155.52 155.71 0.0M
2021-10-12 155.81 157.06 155.81 157.06 0.0M
2021-10-11 158.02 158.45 158.02 158.45 0.0M
2021-10-08 157.54 157.72 156.93 156.93 0.0M
2021-10-06 155.07 156.13 154.79 155.82 0.0M
2021-10-05 156.27 157.63 156.27 157.63 0.0M
2021-10-04 157.00 157.00 155.43 155.43 0.0M
2021-10-01 159.44 159.82 159.28 159.82 0.0M
2021-09-30 162.68 163.09 162.26 162.38 0.0M
2021-09-29 162.44 163.61 162.44 163.55 0.0M
2021-09-28 163.65 163.65 162.30 162.30 0.0M
2021-09-27 165.91 165.91 165.47 165.47 0.0M
2021-09-24 166.06 166.06 165.68 165.76 0.0M
2021-09-23 166.25 166.25 166.16 166.16 0.0M
2021-09-22 164.99 165.76 164.91 165.76 0.0M
2021-09-21 166.24 167.33 166.24 167.22 0.0M
2021-09-20 166.52 166.52 165.27 165.27 0.0M
2021-09-17 167.84 167.84 167.29 167.35 0.0M
2021-09-16 167.65 167.98 167.65 167.94 0.0M
2021-09-15 167.88 167.88 167.11 167.11 0.0M
2021-09-14 167.59 167.59 166.85 167.03 0.0M
2021-09-13 167.06 168.47 167.03 167.03 0.0M
2021-09-10 165.51 166.66 165.51 165.98 0.0M
2021-09-09 163.27 164.93 163.27 164.91 0.0M
2021-09-08 163.37 163.88 163.37 163.88 0.0M
2021-09-07 162.95 163.06 162.92 163.06 0.0M
2021-09-06 162.37 164.95 162.37 164.95 0.0M
2021-09-03 159.07 161.04 159.07 161.04 0.0M
2021-09-01 156.99 156.99 156.62 156.62 0.0M
2021-08-31 155.53 155.53 154.78 154.92 0.0M
2021-08-30 154.27 154.27 153.98 154.02 0.0M
2021-08-27 152.95 153.74 152.95 153.74 0.0M
2021-08-26 153.22 153.67 153.22 153.67 0.0M
2021-08-25 154.61 154.61 153.93 153.93 0.0M
2021-08-24 154.50 154.50 154.47 154.47 0.0M
2021-08-23 153.04 153.53 153.04 153.53 0.0M
2021-08-20 150.89 151.57 150.89 151.57 0.0M
2021-08-19 150.92 151.70 150.92 151.70 0.0M
2021-08-17 152.56 153.57 152.56 153.57 0.0M
2021-08-16 153.09 153.84 153.09 153.84 0.0M
2021-08-13 155.43 155.43 155.10 155.10 0.0M
2021-08-12 154.80 155.27 154.80 155.27 0.0M
2021-08-11 154.91 155.51 154.91 155.43 0.0M
2021-08-10 153.28 153.64 153.28 153.64 0.0M
2021-08-09 152.78 153.11 152.78 153.11 0.0M
2021-08-06 152.60 153.20 152.60 153.20 0.0M
2021-08-05 152.07 152.38 152.07 152.38 0.0M
2021-08-04 152.00 152.00 151.73 151.73 0.0M
2021-08-03 152.23 152.31 152.23 152.31 0.0M
2021-08-02 152.40 152.65 152.37 152.37 0.0M
2021-07-30 149.97 150.65 149.72 150.65 0.0M
2021-07-29 152.16 152.18 152.16 152.18 0.0M
2021-07-28 151.75 152.22 151.75 152.22 0.0M
2021-07-27 152.42 152.42 151.35 151.35 0.0M
2021-07-26 152.13 152.13 151.94 151.94 0.0M
2021-07-23 153.25 153.61 153.25 153.61 0.0M
2021-07-21 151.65 151.65 151.47 151.47 0.0M
2021-07-20 150.60 151.53 150.48 151.33 0.0M
2021-07-19 150.66 150.67 149.46 149.46 0.0M
2021-07-16 152.36 152.36 152.19 152.19 0.0M
2021-07-15 152.85 153.24 152.85 153.24 0.0M
2021-07-14 154.52 154.65 154.44 154.65 0.0M
2021-07-13 154.13 154.40 153.95 154.31 0.0M
2021-07-12 153.42 153.69 153.42 153.69 0.0M
2021-07-09 151.99 152.93 151.86 152.93 0.0M
2021-07-08 150.83 150.83 149.40 149.79 0.0M
2021-07-07 152.32 152.64 152.32 152.64 0.0M
2021-07-06 152.12 152.33 151.97 151.97 0.0M
2021-07-05 152.08 152.34 152.08 152.34 0.0M
2021-07-02 151.90 152.26 151.90 151.91 0.0M
2021-07-01 151.29 151.29 151.12 151.12 0.0M
2021-06-30 151.77 151.77 151.53 151.53 0.0M
2021-06-29 152.21 152.84 152.21 152.84 0.0M
2021-06-28 152.59 152.65 152.15 152.21 0.0M
2021-06-25 152.19 152.47 152.19 152.47 0.0M
2021-06-24 151.10 151.69 151.10 151.69 0.0M
2021-06-23 151.56 151.56 150.72 150.72 0.0M
2021-06-22 152.77 152.77 152.34 152.41 0.0M
2021-06-21 150.02 151.37 150.02 151.37 0.0M
2021-06-18 152.68 152.68 151.26 151.39 0.0M
2021-06-17 152.51 153.90 152.51 153.90 0.0M
2021-06-16 152.40 152.58 152.36 152.58 0.0M
2021-06-14 152.05 152.05 151.16 151.16 0.0M
2021-06-11 150.62 151.71 150.62 151.71 0.0M
2021-06-10 150.96 151.17 150.96 151.17 0.0M
2021-06-09 150.98 150.98 150.70 150.70 0.0M
2021-06-07 151.53 151.53 151.24 151.24 0.0M
2021-06-04 151.05 151.56 151.05 151.56 0.0M
2021-06-03 150.38 150.40 149.85 150.40 0.0M
2021-06-02 149.16 149.68 149.16 149.68 0.0M
2021-06-01 147.82 148.26 147.82 148.04 0.0M
2021-05-31 148.61 148.61 148.34 148.34 0.0M
2021-05-28 149.74 149.85 149.74 149.85 0.0M
2021-05-27 147.63 148.61 147.63 148.26 0.0M
2021-05-26 148.21 148.33 148.21 148.33 0.0M
2021-05-25 148.40 148.48 147.36 147.36 0.0M
2021-05-24 148.34 148.41 148.34 148.41 0.0M
2021-05-21 147.10 147.74 147.10 147.74 0.0M
2021-05-20 146.44 147.14 146.37 147.14 0.0M
2021-05-19 145.50 145.68 144.83 145.33 0.0M
2021-05-18 147.62 147.62 146.85 146.85 0.0M
2021-05-17 145.60 145.60 145.10 145.10 0.0M
2021-05-14 146.01 146.44 146.01 146.44 0.0M
2021-05-13 143.35 144.54 143.35 144.38 0.0M
2021-05-12 146.42 146.42 145.28 145.28 0.0M
2021-05-11 148.43 148.43 147.64 147.64 0.0M
2021-05-10 151.42 151.75 151.42 151.75 0.0M
2021-05-07 150.99 151.00 150.99 151.00 0.0M
2021-05-06 150.88 150.88 149.88 150.38 0.0M
2021-05-05 148.96 150.71 148.96 150.71 0.0M
2021-05-04 149.75 149.75 148.11 148.11 0.0M
2021-05-03 148.80 149.58 148.80 149.58 0.0M
2021-04-30 148.44 148.77 148.44 148.77 0.0M
2021-04-29 148.92 148.92 148.18 148.18 0.0M
2021-04-28 149.17 149.17 149.00 149.04 0.0M
2021-04-27 149.55 149.58 149.31 149.31 0.0M
2021-04-26 151.11 151.15 151.11 151.15 0.0M
2021-04-23 151.12 151.55 151.12 151.55 0.0M
2021-04-22 151.75 151.79 151.75 151.79 0.0M
2021-04-21 149.54 149.88 149.39 149.79 0.0M
2021-04-20 151.15 151.15 148.99 149.21 0.0M
2021-04-19 154.53 154.53 153.25 153.25 0.0M
2021-04-16 154.70 154.70 154.65 154.65 0.0M
2021-04-15 154.22 154.90 154.22 154.90 0.0M
2021-04-13 154.17 154.31 154.02 154.31 0.0M
2021-04-12 154.27 154.27 154.16 154.16 0.0M
2021-04-09 154.65 155.05 154.65 155.05 0.0M
2021-04-07 154.52 154.52 153.64 154.05 0.0M
2021-04-06 154.41 154.54 154.41 154.54 0.0M
2021-04-01 155.25 155.79 155.06 155.79 0.0M
2021-03-30 157.45 157.45 156.97 157.25 0.0M
2021-03-29 157.29 157.42 157.29 157.42 0.0M
2021-03-26 157.69 157.69 157.10 157.66 0.0M
2021-03-24 153.17 154.84 153.17 154.84 0.0M
2021-03-23 155.43 156.18 155.43 156.08 0.0M
2021-03-22 156.05 157.08 156.05 157.08 0.0M
2021-03-19 157.62 159.38 157.62 157.96 0.0M
2021-03-17 155.62 155.62 155.20 155.62 0.0M
2021-03-16 155.09 155.85 155.09 155.85 0.0M
2021-03-15 153.88 154.33 153.88 154.04 0.0M
2021-03-12 152.48 153.22 152.48 153.01 0.0M
2021-03-11 152.00 152.00 151.90 151.90 0.0M
2021-03-09 151.12 152.40 151.12 152.40 0.0M
2021-03-08 150.20 151.99 150.20 151.90 0.0M
2021-03-05 149.18 150.27 149.04 149.99 0.0M
2021-03-04 150.21 150.53 149.60 150.53 0.0M
2021-03-03 151.18 151.18 150.89 150.89 0.0M
2021-03-02 151.41 151.41 150.84 150.84 0.0M
2021-03-01 151.39 152.55 151.39 152.55 0.0M
2021-02-26 149.31 149.78 148.82 149.78 0.0M
2021-02-25 153.30 153.30 151.84 151.84 0.0M
2021-02-24 152.47 153.58 152.32 153.45 0.0M
2021-02-23 155.24 155.24 153.49 154.55 0.0M
2021-02-22 154.56 155.33 154.56 155.33 0.0M
2021-02-19 154.74 155.49 154.74 155.49 0.0M
2021-02-18 156.03 156.05 154.91 154.91 0.0M
2021-02-17 157.24 157.29 157.16 157.22 0.0M
2021-02-16 157.91 157.94 157.47 157.50 0.0M
2021-02-15 156.86 157.38 156.86 157.38 0.0M
2021-02-12 155.23 156.02 155.11 156.02 0.0M
2021-02-11 154.93 155.36 154.93 155.36 0.0M
2021-02-10 155.14 155.14 154.62 154.62 0.0M
2021-02-09 155.47 155.47 155.00 155.27 0.0M
2021-02-08 154.76 155.60 154.76 155.58 0.0M
2021-02-05 152.96 152.96 152.89 152.89 0.0M
2021-02-04 151.46 152.32 151.46 152.32 0.0M
2021-02-03 152.20 152.20 151.78 151.78 0.0M
2021-02-02 149.60 150.40 149.60 150.40 0.0M
2021-02-01 148.22 149.12 148.22 148.59 0.0M
2021-01-29 146.79 147.72 146.79 147.15 0.0M
2021-01-28 148.57 149.88 147.90 149.88 0.0M
2021-01-27 151.25 151.26 150.74 150.74 0.0M
2021-01-25 151.36 151.36 150.88 151.02 0.0M
2021-01-22 151.00 151.00 150.51 150.55 0.0M
2021-01-21 152.14 152.14 150.93 150.93 0.0M
2021-01-20 150.50 151.77 150.50 151.77 0.0M
2021-01-19 151.62 151.62 150.84 150.99 0.0M
2021-01-18 151.09 151.59 151.09 151.59 0.0M
2021-01-15 151.78 151.78 151.26 151.26 0.0M
2021-01-14 152.42 153.40 152.42 153.40 0.0M
2021-01-13 151.12 151.49 151.12 151.49 0.0M
2021-01-11 150.13 150.35 150.13 150.13 0.0M
2021-01-08 150.70 150.70 149.90 150.15 0.0M
2021-01-06 145.58 147.13 145.25 147.13 0.0M
2021-01-04 146.33 146.37 145.55 145.60 0.0M