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
2022-12-30 141.82 141.82 141.06 141.06 0.0M
2022-12-28 141.99 141.99 141.59 141.59 0.0M
2022-12-27 142.92 142.92 141.96 142.14 0.0M
2022-12-23 142.71 142.71 142.62 142.62 0.0M
2022-12-22 143.81 143.94 143.81 143.94 0.0M
2022-12-21 143.23 143.64 143.18 143.18 0.0M
2022-12-20 143.32 143.82 143.32 143.82 0.0M
2022-12-19 142.34 142.34 141.00 141.00 0.0M
2022-12-16 141.68 141.68 140.64 140.98 0.0M
2022-12-15 144.22 144.22 144.22 144.22 0.0M
2022-12-14 145.34 145.34 145.34 145.34 0.0M
2022-12-13 143.78 143.78 143.78 143.78 0.0M
2022-12-12 144.93 144.93 144.50 144.50 0.0M
2022-12-09 144.31 144.31 144.14 144.14 0.0M
2022-12-08 143.19 143.19 143.19 143.19 0.0M
2022-12-07 143.50 143.50 143.50 143.50 0.0M
2022-12-06 143.96 144.08 143.32 143.32 0.0M
2022-12-02 145.68 145.80 145.68 145.80 0.0M
2022-12-01 147.93 147.93 146.43 146.43 0.0M
2022-11-30 146.86 146.86 146.12 146.12 0.0M
2022-11-28 147.69 147.69 147.20 147.20 0.0M
2022-11-25 147.84 147.86 147.84 147.86 0.0M
2022-11-24 147.59 148.63 147.59 148.63 0.0M
2022-11-23 146.07 147.12 146.00 147.12 0.0M
2022-11-22 144.96 146.10 144.96 146.10 0.0M
2022-11-21 144.30 144.30 144.08 144.08 0.0M
2022-11-18 143.48 144.03 143.48 144.03 0.0M
2022-11-17 144.34 144.34 143.27 143.27 0.0M
2022-11-16 143.93 143.93 143.35 143.35 0.0M
2022-11-15 143.95 145.12 143.60 145.12 0.0M
2022-11-14 144.65 144.65 143.44 143.44 0.0M
2022-11-11 144.34 145.00 144.34 144.81 0.0M
2022-11-10 139.72 144.10 139.72 144.10 0.0M
2022-11-09 140.66 140.66 140.28 140.28 0.0M
2022-11-08 141.42 141.42 141.42 141.42 0.0M
2022-11-07 139.28 139.92 139.28 139.79 0.0M
2022-11-04 139.63 139.63 139.20 139.20 0.0M
2022-11-03 139.64 140.15 139.64 140.15 0.0M
2022-11-02 140.14 140.32 140.14 140.32 0.0M
2022-11-01 139.04 139.37 139.04 139.37 0.0M
2022-10-31 137.79 138.20 137.79 138.06 0.0M
2022-10-28 136.18 137.51 136.18 137.51 0.0M
2022-10-27 137.07 137.69 137.00 137.69 0.0M
2022-10-26 137.27 137.89 137.27 137.89 0.0M
2022-10-25 136.77 137.58 136.77 137.58 0.0M
2022-10-24 135.48 136.20 135.06 135.63 0.0M
2022-10-21 134.81 136.54 134.81 136.54 0.0M
2022-10-19 136.14 136.73 136.13 136.13 0.0M
2022-10-17 136.64 136.64 136.34 136.59 0.0M
2022-10-14 137.36 137.36 136.88 136.88 0.0M
2022-10-13 136.93 136.93 136.92 136.92 0.0M
2022-10-12 138.10 138.10 138.04 138.04 0.0M
2022-10-11 139.26 139.29 138.81 139.29 0.0M
2022-10-10 139.57 139.69 139.57 139.69 0.0M
2022-10-07 141.44 141.44 140.32 140.32 0.0M
2022-10-06 141.81 141.81 141.34 141.34 0.0M
2022-10-05 140.16 140.69 140.16 140.69 0.0M
2022-10-04 140.67 140.85 140.53 140.53 0.0M
2022-10-03 138.15 138.83 137.00 138.83 0.0M
2022-09-29 139.71 139.76 137.79 137.79 0.0M
2022-09-28 139.52 140.32 139.52 140.32 0.0M
2022-09-27 140.40 140.40 139.74 139.74 0.0M
2022-09-26 140.20 140.43 140.20 140.43 0.0M
2022-09-23 142.40 142.40 141.12 141.12 0.0M
2022-09-22 140.51 143.40 140.50 142.12 0.0M
2022-09-21 141.69 141.69 141.65 141.65 0.0M
2022-09-20 141.46 141.46 140.78 140.96 0.0M
2022-09-19 141.43 142.00 140.90 141.37 0.0M
2022-09-16 141.35 141.35 141.02 141.02 0.0M
2022-09-15 142.60 142.60 142.01 142.09 0.0M
2022-09-14 142.74 143.05 142.74 143.05 0.0M
2022-09-13 144.16 144.16 142.09 142.09 0.0M
2022-09-12 143.04 144.12 143.04 144.12 0.0M
2022-09-09 143.51 144.43 143.51 144.43 0.0M
2022-09-08 142.75 143.44 142.75 143.44 0.0M
2022-09-07 141.58 141.58 140.65 140.65 0.0M
2022-09-06 143.54 143.54 143.34 143.34 0.0M
2022-09-05 145.71 145.71 145.21 145.21 0.0M
2022-09-02 144.45 144.76 144.45 144.76 0.0M
2022-09-01 145.02 145.39 144.65 145.21 0.0M
2022-08-31 148.12 148.12 146.37 146.37 0.0M
2022-08-30 148.95 148.99 147.09 147.45 0.0M
2022-08-29 148.17 148.17 147.47 147.47 0.0M
2022-08-26 152.04 152.04 149.64 149.93 0.0M
2022-08-25 150.02 152.15 150.02 152.15 0.0M
2022-08-24 151.52 151.62 151.52 151.62 0.0M
2022-08-23 151.51 151.94 151.51 151.94 0.0M
2022-08-22 151.75 151.75 151.39 151.39 0.0M
2022-08-19 151.53 151.53 150.68 150.85 0.0M
2022-08-17 153.53 153.53 151.50 151.50 0.0M
2022-08-15 152.94 152.98 152.00 152.95 0.0M
2022-08-12 150.08 150.74 150.08 150.74 0.0M
2022-08-11 149.36 149.36 149.23 149.23 0.0M
2022-08-10 146.50 148.58 146.50 148.58 0.0M
2022-08-09 147.01 147.01 146.31 146.31 0.0M
2022-08-08 148.34 148.61 148.34 148.61 0.0M
2022-08-05 149.01 149.01 147.56 147.56 0.0M
2022-08-04 148.20 148.61 148.08 148.26 0.0M
2022-08-03 148.93 149.04 148.93 149.04 0.0M
2022-08-02 150.49 150.66 150.39 150.39 0.0M
2022-08-01 151.51 151.64 151.03 151.03 0.0M
2022-07-29 149.11 149.11 149.11 149.11 0.0M
2022-07-28 146.55 148.75 146.55 148.75 0.0M
2022-07-27 146.70 146.95 146.70 146.95 0.0M
2022-07-26 145.53 146.25 145.53 146.25 0.0M
2022-07-25 146.08 146.08 145.49 145.84 0.0M
2022-07-22 145.66 146.93 145.66 146.04 0.0M
2022-07-21 144.19 144.92 144.19 144.92 0.0M
2022-07-20 143.77 144.08 143.77 144.08 0.0M
2022-07-19 141.82 142.39 141.82 142.39 0.0M
2022-07-18 143.36 143.36 142.82 142.82 0.0M
2022-07-15 141.75 142.37 141.75 142.37 0.0M
2022-07-14 142.55 142.55 141.36 141.36 0.0M
2022-07-13 143.38 143.38 142.06 142.06 0.0M
2022-07-12 143.24 144.21 143.24 144.21 0.0M
2022-07-11 143.83 143.94 143.83 143.94 0.0M
2022-07-08 143.90 144.17 143.90 144.17 0.0M
2022-07-07 142.28 143.39 142.28 143.39 0.0M
2022-07-06 139.74 140.98 139.74 140.98 0.0M
2022-07-05 137.88 139.18 137.88 138.83 0.0M
2022-07-04 137.96 138.40 137.96 138.31 0.0M
2022-07-01 135.79 137.90 135.79 137.90 0.0M
2022-06-30 136.69 137.27 136.69 137.27 0.0M
2022-06-28 139.13 139.13 138.76 138.76 0.0M
2022-06-27 137.89 137.89 137.23 137.23 0.0M
2022-06-24 137.37 138.03 137.37 138.03 0.0M
2022-06-23 134.29 136.22 134.29 136.22 0.0M
2022-06-22 134.76 135.14 134.76 135.14 0.0M
2022-06-21 136.09 136.09 135.64 135.64 0.0M
2022-06-20 135.50 135.50 133.90 134.62 0.0M
2022-06-17 135.35 135.58 135.35 135.58 0.0M
2022-06-16 138.99 138.99 136.81 136.81 0.0M
2022-06-15 137.55 138.71 137.55 138.71 0.0M
2022-06-14 139.86 139.86 138.60 138.60 0.0M
2022-06-13 140.57 140.57 139.50 139.50 0.0M
2022-06-10 143.00 143.00 141.47 141.70 0.0M
2022-06-09 143.85 143.94 143.85 143.94 0.0M
2022-06-08 144.33 144.33 143.01 143.01 0.0M
2022-06-07 143.78 144.31 143.78 144.31 0.0M
2022-06-06 144.72 144.72 144.23 144.23 0.0M
2022-06-03 144.70 144.70 143.30 143.30 0.0M
2022-06-02 145.25 145.74 145.25 145.25 0.0M
2022-06-01 146.52 146.52 145.78 145.78 0.0M
2022-05-31 146.79 146.79 144.68 144.68 0.0M
2022-05-30 147.11 147.11 146.18 146.18 0.0M
2022-05-27 146.48 146.51 146.48 146.51 0.0M
2022-05-25 144.96 145.14 144.88 145.14 0.0M
2022-05-24 143.99 144.10 143.85 143.85 0.0M
2022-05-23 146.45 146.45 145.78 145.78 0.0M
2022-05-20 145.19 145.28 145.19 145.28 0.0M
2022-05-19 144.03 144.03 143.76 143.76 0.0M
2022-05-18 144.91 144.91 144.62 144.62 0.0M
2022-05-17 144.34 144.34 144.02 144.02 0.0M
2022-05-16 145.10 145.10 144.82 144.82 0.0M
2022-05-13 145.14 145.71 145.14 145.60 0.0M
2022-05-12 140.87 143.26 140.87 143.26 0.0M
2022-05-11 140.74 141.48 140.74 141.48 0.0M
2022-05-10 141.86 141.86 140.92 140.92 0.0M
2022-05-09 143.10 143.10 141.41 141.41 0.0M
2022-05-06 146.56 146.56 144.17 144.17 0.0M
2022-05-05 147.37 147.37 144.39 144.39 0.0M
2022-05-04 146.41 146.41 144.35 144.35 0.0M
2022-05-03 146.08 146.08 145.98 145.98 0.0M
2022-05-02 144.68 144.68 144.33 144.33 0.0M
2022-04-29 147.93 147.93 147.17 147.17 0.0M
2022-04-28 145.28 146.29 145.28 145.57 0.0M
2022-04-27 144.09 144.09 144.09 144.09 0.0M
2022-04-26 143.35 143.35 142.82 142.82 0.0M
2022-04-25 142.45 142.45 142.45 142.45 0.0M
2022-04-22 144.94 144.94 143.08 143.08 0.0M
2022-04-20 143.61 144.27 143.61 144.27 0.0M
2022-04-19 143.39 143.39 143.31 143.31 0.0M
2022-04-14 145.87 146.36 145.87 146.36 0.0M
2022-04-13 145.24 145.24 145.03 145.03 0.0M
2022-04-12 143.13 144.50 143.13 144.50 0.0M
2022-04-11 144.97 145.17 144.97 145.17 0.0M
2022-04-08 147.62 147.62 147.20 147.20 0.0M
2022-04-07 146.94 146.94 146.54 146.54 0.0M
2022-04-06 149.18 149.18 147.60 147.60 0.0M
2022-04-05 151.52 151.52 150.31 150.31 0.0M
2022-04-04 152.77 152.80 151.32 152.80 0.0M
2022-04-01 150.27 150.84 150.27 150.57 0.0M
2022-03-31 150.20 151.10 149.96 151.10 0.0M
2022-03-29 152.02 152.70 151.73 152.70 0.0M
2022-03-28 151.53 151.55 151.47 151.55 0.0M
2022-03-25 153.32 153.64 153.32 153.64 0.0M
2022-03-23 153.81 153.81 152.82 153.01 0.0M
2022-03-22 152.65 153.03 152.65 153.02 0.0M
2022-03-21 151.99 153.28 151.99 152.73 0.0M
2022-03-18 150.97 151.86 150.97 151.86 0.0M
2022-03-17 150.49 150.49 149.30 149.30 0.0M
2022-03-16 148.59 148.72 148.59 148.72 0.0M
2022-03-15 144.99 146.92 144.99 146.92 0.0M
2022-03-14 145.59 145.97 145.23 145.23 0.0M
2022-03-11 146.08 146.08 145.93 145.93 0.0M
2022-03-10 148.23 148.23 145.99 146.02 0.0M
2022-03-09 144.86 145.70 144.86 145.70 0.0M
2022-03-08 145.17 145.17 144.59 144.59 0.0M
2022-03-07 146.53 148.70 146.53 148.70 0.0M
2022-03-04 151.15 151.37 150.29 151.37 0.0M
2022-03-03 151.97 151.97 151.40 151.80 0.0M
2022-03-01 152.44 152.44 151.70 151.70 0.0M
2022-02-28 151.94 152.40 151.94 152.40 0.0M
2022-02-25 150.49 151.64 150.49 151.64 0.0M
2022-02-24 148.86 148.86 148.01 148.21 0.0M
2022-02-23 151.32 151.47 150.08 150.28 0.0M
2022-02-22 150.58 151.10 150.58 151.10 0.0M
2022-02-21 151.69 151.69 150.62 150.62 0.0M
2022-02-18 151.90 151.90 151.63 151.63 0.0M
2022-02-17 152.83 153.01 152.38 152.38 0.0M
2022-02-16 153.24 153.24 153.03 153.03 0.0M
2022-02-15 151.96 153.24 151.96 153.24 0.0M
2022-02-14 152.04 152.59 152.04 152.53 0.0M
2022-02-11 152.00 152.00 151.80 151.80 0.0M
2022-02-10 153.87 153.87 152.24 152.24 0.0M
2022-02-09 153.24 153.75 153.24 153.75 0.0M
2022-02-08 151.67 152.06 151.67 152.06 0.0M
2022-02-07 151.31 151.31 151.25 151.25 0.0M
2022-02-04 151.50 151.50 150.26 150.26 0.0M
2022-02-03 153.57 153.57 151.00 151.00 0.0M
2022-02-02 154.92 154.92 154.17 154.17 0.0M
2022-02-01 152.00 152.52 152.00 152.51 0.0M
2022-01-31 151.99 151.99 151.69 151.69 0.0M
2022-01-28 150.86 150.86 149.40 150.14 0.0M
2022-01-27 149.77 151.81 149.77 151.81 0.0M
2022-01-25 152.53 152.65 152.52 152.52 0.0M
2022-01-24 156.94 156.94 152.06 152.06 0.0M
2022-01-21 155.28 155.28 154.83 154.83 0.0M
2022-01-20 154.58 156.15 154.58 156.15 0.0M
2022-01-19 153.87 155.01 153.87 155.01 0.0M
2022-01-18 156.47 156.87 156.47 156.51 0.0M
2022-01-17 157.54 157.99 157.54 157.80 0.0M
2022-01-14 157.18 157.74 157.18 157.52 0.0M
2022-01-13 158.12 158.54 158.12 158.54 0.0M
2022-01-12 159.48 159.48 159.16 159.39 0.0M
2022-01-11 157.45 157.74 157.43 157.74 0.0M
2022-01-10 158.28 158.28 156.43 157.12 0.0M
2022-01-07 157.74 158.30 157.16 157.16 0.0M
2022-01-06 158.91 159.37 158.91 159.28 0.0M
2022-01-05 161.74 161.76 161.74 161.76 0.0M
2022-01-03 159.10 159.77 159.10 159.39 0.0M