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
2024-12-31 186.31 186.31 185.17 186.33 0.0M
2024-12-30 187.77 187.77 185.94 186.17 0.0M
2024-12-27 186.65 187.88 186.65 187.88 0.0M
2024-12-24 184.82 184.82 184.82 184.76 0.0M
2024-12-23 184.28 184.48 184.28 183.60 0.0M
2024-12-20 183.29 184.22 183.29 184.77 0.0M
2024-12-19 185.77 185.92 184.69 184.97 0.0M
2024-12-18 186.98 187.54 186.98 187.54 0.0M
2024-12-17 186.25 186.78 186.25 186.73 0.0M
2024-12-16 187.43 187.61 187.17 187.22 0.0M
2024-12-13 189.96 189.96 189.02 188.16 0.0M
2024-12-12 190.79 191.64 190.79 191.29 0.0M
2024-12-11 190.77 191.64 190.77 192.43 0.0M
2024-12-10 189.78 189.98 189.78 190.04 0.0M
2024-12-09 191.40 191.40 189.86 190.29 0.0M
2024-12-06 190.20 191.73 190.20 191.54 0.0M
2024-12-05 192.61 192.82 192.61 192.05 0.0M
2024-12-04 193.17 193.24 192.77 192.90 0.0M
2024-12-03 193.57 193.86 193.38 193.67 0.0M
2024-12-02 190.23 192.07 190.15 191.51 0.0M
2024-11-29 186.83 187.78 186.83 187.42 0.0M
2024-11-28 186.15 186.34 186.15 186.11 0.0M
2024-11-27 184.66 184.66 183.99 184.14 0.0M
2024-11-26 184.57 185.05 184.57 185.12 0.0M
2024-11-25 186.02 186.36 185.79 186.08 0.0M
2024-11-22 184.49 186.99 184.49 186.99 0.0M
2024-11-21 182.15 182.46 182.15 184.22 0.0M
2024-11-20 182.22 182.22 181.81 181.81 0.0M
2024-11-19 183.88 183.88 182.57 183.12 0.0M
2024-11-18 183.02 183.27 183.02 183.27 0.0M
2024-11-15 182.46 182.90 182.46 182.64 0.0M
2024-11-14 182.86 184.44 182.86 183.67 0.0M
2024-11-13 182.78 182.78 182.75 183.15 0.0M
2024-11-12 186.03 186.03 184.10 184.20 0.0M
2024-11-11 185.57 187.36 185.57 186.87 0.0M
2024-11-08 185.42 185.42 185.12 184.86 0.0M
2024-11-07 183.77 184.73 183.77 184.83 0.0M
2024-11-06 184.48 186.07 183.53 184.13 0.0M
2024-11-05 179.67 181.49 179.55 181.49 0.0M
2024-11-04 179.13 179.13 179.13 179.95 0.0M
2024-11-01 177.66 177.66 177.66 180.06 0.0M
2024-10-31 179.67 180.07 178.50 178.41 0.0M
2024-10-30 182.35 182.35 180.17 180.36 0.0M
2024-10-29 180.72 180.72 180.72 180.73 0.0M
2024-10-28 178.99 178.99 178.41 179.17 0.0M
2024-10-25 177.55 178.65 177.55 178.13 0.0M
2024-10-24 178.70 178.70 178.40 177.81 0.0M
2024-10-23 178.47 178.47 178.47 176.88 0.0M
2024-10-22 180.94 181.35 179.86 180.17 0.0M
2024-10-21 184.11 184.11 182.38 182.34 0.0M
2024-10-18 184.28 185.04 184.16 184.45 0.0M
2024-10-17 184.96 184.96 184.96 185.11 0.0M
2024-10-16 184.13 184.65 184.02 184.53 0.0M
2024-10-15 186.09 186.09 184.56 184.68 0.0M
2024-10-14 185.98 186.04 185.98 186.88 0.0M
2024-10-11 185.30 186.38 185.30 186.23 0.0M
2024-10-10 185.40 185.48 185.31 185.93 0.0M
2024-10-09 185.35 185.35 185.35 186.05 0.0M
2024-10-08 184.87 187.10 184.87 186.86 0.0M
2024-10-07 187.45 187.45 187.45 186.25 0.0M
2024-10-04 185.69 188.41 185.69 188.01 0.0M
2024-10-03 185.14 185.14 184.99 184.85 0.0M
2024-10-02 185.51 185.51 184.86 185.37 0.0M
2024-10-01 186.65 187.57 186.06 186.07 0.0M
2024-09-30 185.56 186.09 184.84 184.84 0.0M
2024-09-27 185.49 185.49 184.02 184.80 0.0M
2024-09-26 185.84 185.84 185.84 186.74 0.0M
2024-09-25 182.40 182.40 182.40 182.99 0.0M
2024-09-24 183.52 183.57 183.29 183.23 0.0M
2024-09-23 184.12 184.12 183.97 184.77 0.0M
2024-09-20 183.57 183.64 182.45 183.06 0.0M
2024-09-19 181.97 183.50 181.97 183.31 0.0M
2024-09-18 180.26 180.26 179.73 179.65 0.0M
2024-09-17 180.85 181.65 180.85 181.55 0.0M
2024-09-16 181.80 181.96 181.71 181.97 0.0M
2024-09-13 181.82 181.82 181.82 182.12 0.0M
2024-09-12 182.34 182.34 182.34 181.79 0.0M
2024-09-11 180.17 180.17 179.13 179.19 0.0M
2024-09-10 180.26 180.26 180.05 180.18 0.0M
2024-09-09 180.52 181.64 180.52 181.80 0.0M
2024-09-06 181.16 181.16 178.07 177.16 0.0M
2024-09-05 182.25 182.25 182.25 182.74 0.0M
2024-09-04 181.61 183.00 181.20 182.54 0.0M
2024-09-03 187.55 187.55 185.81 185.43 0.0M
2024-09-02 185.88 185.88 185.10 185.35 0.0M
2024-08-30 187.34 187.34 186.52 186.42 0.0M
2024-08-29 185.56 185.56 185.56 186.18 0.0M
2024-08-28 184.86 184.86 184.67 184.67 0.0M
2024-08-27 183.72 184.39 183.72 184.49 0.0M
2024-08-26 182.94 182.94 182.94 183.24 0.0M
2024-08-23 183.87 184.16 183.66 183.87 0.0M
2024-08-22 182.65 182.65 182.65 182.87 0.0M
2024-08-21 182.10 182.70 182.10 182.23 0.0M
2024-08-20 181.93 181.93 181.93 181.21 0.0M
2024-08-19 181.48 182.02 181.25 182.24 0.0M
2024-08-16 181.70 181.70 180.84 180.66 0.0M
2024-08-15 177.73 180.25 177.60 180.00 0.0M
2024-08-14 176.64 176.64 175.46 175.54 0.0M
2024-08-13 175.36 176.84 175.36 177.03 0.0M
2024-08-12 172.15 173.59 172.15 172.64 0.0M
2024-08-09 171.02 172.56 171.02 170.94 0.0M
2024-08-08 170.51 172.24 168.06 172.35 0.0M
2024-08-07 170.40 172.66 170.40 171.22 0.0M
2024-08-06 165.95 166.56 162.10 164.27 0.0M
2024-08-05 156.97 164.29 156.97 164.29 0.0M
2024-08-02 174.76 174.76 168.29 168.34 0.0M
2024-08-01 184.08 184.08 180.72 180.95 0.0M
2024-07-31 187.29 187.59 187.15 187.85 0.0M
2024-07-30 182.02 182.36 182.02 182.36 0.0M
2024-07-29 182.81 182.81 182.81 181.95 0.0M
2024-07-26 179.23 179.23 179.23 180.75 0.0M
2024-07-25 180.84 180.84 178.79 179.07 0.0M
2024-07-24 184.34 184.34 182.95 182.92 0.0M
2024-07-23 184.17 184.93 184.17 184.93 0.0M
2024-07-22 183.83 184.71 183.83 184.37 0.0M
2024-07-19 184.51 184.51 184.10 183.98 0.0M
2024-07-18 186.75 186.75 185.80 185.64 0.0M
2024-07-17 187.53 187.53 186.89 186.89 0.0M
2024-07-16 186.26 186.71 186.03 187.45 0.0M
2024-07-15 186.49 186.84 186.49 186.40 0.0M
2024-07-12 185.17 186.48 185.17 186.65 0.0M
2024-07-11 185.66 186.72 185.17 186.71 0.0M
2024-07-10 185.26 185.26 185.26 186.94 0.0M
2024-07-09 184.77 184.77 184.77 184.07 0.0M
2024-07-08 183.02 183.28 183.02 183.52 0.0M
2024-07-05 183.97 183.97 183.62 183.74 0.0M
2024-07-04 184.32 184.32 184.32 184.35 0.0M
2024-07-03 182.84 183.20 182.69 182.88 0.0M
2024-07-02 181.96 181.96 181.96 182.20 0.0M
2024-07-01 180.21 180.21 179.53 180.05 0.0M
2024-06-28 180.47 181.94 180.47 181.95 0.0M
2024-06-27 179.71 179.74 179.71 180.10 0.0M
2024-06-26 180.84 180.84 179.83 179.63 0.0M
2024-06-25 179.59 179.76 179.59 179.53 0.0M
2024-06-24 176.76 176.76 176.76 177.75 0.0M
2024-06-21 176.79 176.79 176.40 176.47 0.0M
2024-06-20 177.22 177.34 177.22 177.22 0.0M
2024-06-19 177.85 177.85 176.79 176.60 0.0M
2024-06-18 177.03 177.03 177.03 176.91 0.0M
2024-06-17 177.29 177.29 176.86 176.79 0.0M
2024-06-14 178.93 179.29 178.93 179.20 0.0M
2024-06-13 178.10 178.10 177.42 177.72 0.0M
2024-06-12 180.18 180.48 179.91 180.67 0.0M
2024-06-11 181.08 181.08 180.80 180.51 0.0M
2024-06-10 181.35 181.90 181.35 182.32 0.0M
2024-06-07 179.46 179.46 178.93 179.99 0.0M
2024-06-06 179.50 179.50 178.95 179.24 0.0M
2024-06-05 179.09 179.09 178.67 179.40 0.0M
2024-06-04 179.86 180.20 179.86 180.23 0.0M
2024-06-03 180.82 180.82 180.34 180.34 0.0M
2024-05-31 179.73 179.73 178.39 178.69 0.0M
2024-05-30 177.51 177.51 177.51 177.38 0.0M
2024-05-29 177.17 177.17 177.17 176.01 0.0M
2024-05-28 178.77 178.77 178.77 178.70 0.0M
2024-05-27 179.03 179.32 179.03 179.16 0.0M
2024-05-24 178.04 178.04 178.02 178.02 0.0M
2024-05-23 178.94 179.26 178.94 177.45 0.0M
2024-05-22 177.54 177.77 177.06 177.61 0.0M
2024-05-21 179.30 179.59 179.30 179.29 0.0M
2024-05-20 180.14 180.14 179.51 180.20 0.0M
2024-05-17 180.14 179.55 178.43 178.43 0.0M
2024-05-16 180.11 180.11 178.92 178.56 0.0M
2024-05-14 177.68 177.68 177.04 177.04 0.0M
2024-05-13 178.53 178.53 177.61 177.66 0.0M
2024-05-10 179.31 179.31 178.73 178.73 0.0M
2024-05-09 178.07 178.07 178.05 178.57 0.0M
2024-05-08 178.18 178.18 178.18 178.41 0.0M
2024-05-07 178.07 182.75 180.58 180.80 0.0M
2024-05-06 181.77 182.13 181.64 182.13 0.0M
2024-05-03 181.57 180.94 180.05 180.52 0.0M
2024-05-02 177.71 180.04 177.71 179.78 0.0M
2024-04-30 179.42 179.45 178.51 178.23 0.0M
2024-04-29 177.95 179.97 177.82 177.49 0.0M
2024-04-26 175.20 177.04 175.20 176.55 0.0M
2024-04-25 175.17 175.28 175.00 174.14 0.0M
2024-04-24 178.69 179.07 177.56 177.37 0.0M
2024-04-23 176.78 176.84 175.85 176.82 0.0M
2024-04-22 176.65 176.69 176.65 176.43 0.0M
2024-04-19 174.98 176.07 174.98 176.03 0.0M
2024-04-18 177.53 177.53 177.53 177.43 0.0M
2024-04-17 177.54 177.66 177.21 177.25 0.0M
2024-04-16 179.85 179.90 179.76 179.43 0.0M
2024-04-15 183.62 183.95 183.31 183.08 0.0M
2024-04-12 184.25 184.25 184.25 183.07 0.0M
2024-04-11 182.71 182.71 181.52 181.75 0.0M
2024-04-10 181.91 181.91 180.95 181.47 0.0M
2024-04-09 182.71 182.71 182.71 181.63 0.0M
2024-04-08 181.05 182.16 181.05 181.93 0.0M
2024-04-05 180.31 180.87 180.31 180.90 0.0M
2024-04-04 181.89 181.94 181.75 182.06 0.0M
2024-04-03 182.05 182.28 180.74 182.11 0.0M
2024-04-02 190.00 190.00 174.22 181.35 0.0M
2024-03-28 183.57 185.09 183.57 184.96 0.0M
2024-03-27 183.93 184.23 183.93 184.40 0.0M
2024-03-26 183.54 183.68 183.54 184.71 0.0M
2024-03-25 183.51 183.51 183.06 183.30 0.0M
2024-03-22 185.00 186.23 185.00 185.56 0.0M
2024-03-21 185.00 185.00 183.94 184.84 0.0M
2024-03-20 183.28 183.78 182.89 183.14 0.0M
2024-03-19 181.93 181.93 181.93 182.89 0.0M
2024-03-18 181.62 181.62 180.85 181.68 0.0M
2024-03-15 179.02 179.39 178.84 178.67 0.0M
2024-03-14 178.18 178.93 177.45 177.71 0.0M
2024-03-13 177.52 177.64 176.61 177.39 0.0M
2024-03-12 177.89 177.89 177.89 178.86 0.0M
2024-03-11 178.79 178.88 178.37 178.14 0.0M
2024-03-08 182.50 182.88 182.50 182.38 0.0M
2024-03-07 181.57 182.62 181.57 182.20 0.0M
2024-03-06 182.33 182.88 182.25 182.60 0.0M
2024-03-05 181.05 181.36 181.05 180.70 0.0M
2024-03-04 180.49 180.55 179.68 179.42 0.0M
2024-03-01 181.05 181.05 180.79 180.72 0.0M
2024-02-29 178.31 178.53 177.59 178.53 0.0M
2024-02-28 177.50 177.61 176.79 177.56 0.0M
2024-02-27 178.17 178.47 178.17 178.14 0.0M
2024-02-26 178.05 178.53 178.05 178.15 0.0M
2024-02-23 177.67 178.00 177.15 178.42 0.0M
2024-02-22 176.84 177.76 176.82 177.51 0.0M
2024-02-21 175.50 175.86 175.35 175.61 0.0M
2024-02-20 176.53 176.53 175.50 175.48 0.0M
2024-02-19 176.66 177.50 176.66 177.23 0.0M
2024-02-16 176.33 176.33 175.54 175.83 0.0M
2024-02-15 174.34 175.24 174.34 174.89 0.0M
2024-02-14 173.83 174.16 173.43 173.62 0.0M
2024-02-13 175.63 175.63 174.16 174.16 0.0M
2024-02-12 173.29 173.48 173.20 173.67 0.0M
2024-02-09 171.83 172.47 171.83 171.97 0.0M
2024-02-08 172.85 172.85 171.06 171.06 0.0M
2024-02-07 172.60 173.16 172.60 173.16 0.0M
2024-02-06 171.76 172.20 171.52 172.00 0.0M
2024-02-05 172.90 173.07 172.61 172.71 0.0M
2024-02-02 171.98 172.46 171.98 172.30 0.0M
2024-02-01 172.66 172.66 172.22 171.98 0.0M
2024-01-31 172.99 172.99 172.61 172.56 0.0M
2024-01-30 170.85 170.85 170.80 170.56 0.0M
2024-01-29 171.01 171.21 170.55 171.06 0.0M
2024-01-26 168.98 169.42 168.98 169.57 0.0M
2024-01-25 169.98 170.29 169.98 170.52 0.0M
2024-01-24 171.05 171.10 170.49 170.79 0.0M
2024-01-23 170.81 170.81 170.81 170.45 0.0M
2024-01-22 171.34 172.13 171.20 171.94 0.0M
2024-01-19 168.47 169.09 168.47 169.09 0.0M
2024-01-18 167.84 169.64 167.84 169.64 0.0M
2024-01-17 168.52 168.52 168.52 167.75 0.0M
2024-01-16 170.40 171.41 170.40 171.04 0.0M
2024-01-15 172.22 172.68 171.92 172.65 0.0M
2024-01-12 169.33 170.85 169.33 170.85 0.0M
2024-01-11 169.08 169.08 168.14 167.83 0.0M
2024-01-10 167.81 167.81 167.63 167.50 0.0M
2024-01-09 165.26 165.39 165.26 165.21 0.0M
2024-01-08 163.66 164.94 163.25 164.70 0.0M
2024-01-05 163.18 163.18 163.18 164.42 0.0M
2024-01-04 163.90 163.90 163.41 163.24 0.0M
2024-01-03 164.57 164.57 163.69 163.49 0.0M
2024-01-02 164.03 164.47 163.48 164.19 0.0M