Amundi MSCI Eastern Europe Ex Russia UCITS ETF Acc

LEER
🏛️ germany →
32.16
Last Update: 2025-09-26
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 22.80 22.80 22.80 22.80 0.0M
2023-12-28 23.24 23.24 22.81 22.81 0.0M
2023-12-27 22.96 22.96 22.96 22.96 0.0M
2023-12-22 22.50 22.91 22.50 22.72 0.0M
2023-12-21 22.72 22.90 22.69 22.71 0.0M
2023-12-20 22.76 23.15 22.72 22.72 0.0M
2023-12-19 22.64 22.91 22.64 22.91 0.0M
2023-12-18 22.39 22.74 22.39 22.74 0.0M
2023-12-15 22.60 23.10 22.40 22.40 0.0M
2023-12-14 22.47 22.75 22.47 22.75 0.0M
2023-12-13 22.08 22.45 22.08 22.25 0.0M
2023-12-12 22.58 22.58 22.28 22.35 0.0M
2023-12-11 22.25 22.62 22.25 22.62 0.0M
2023-12-08 22.25 22.60 22.25 22.60 0.0M
2023-12-07 22.29 22.29 22.29 22.29 0.0M
2023-12-06 22.41 22.41 22.41 22.41 0.0M
2023-12-05 21.77 22.42 21.77 22.31 0.0M
2023-12-04 22.27 22.27 22.19 22.20 0.0M
2023-12-01 21.66 22.09 21.66 22.09 0.0M
2023-11-30 21.52 21.74 21.52 21.69 0.0M
2023-11-29 21.74 21.74 21.61 21.64 0.0M
2023-11-28 21.44 21.92 21.44 21.67 0.0M
2023-11-27 21.27 21.44 21.27 21.44 0.0M
2023-11-24 21.51 21.77 21.51 21.77 0.0M
2023-11-23 21.48 21.48 21.36 21.36 0.0M
2023-11-22 21.37 21.55 21.37 21.39 0.0M
2023-11-21 21.72 21.72 21.52 21.52 0.0M
2023-11-20 21.41 21.72 21.41 21.57 0.0M
2023-11-17 21.34 21.62 21.34 21.51 0.0M
2023-11-16 21.13 21.54 21.13 21.50 0.0M
2023-11-15 21.51 21.87 21.51 21.54 0.0M
2023-11-14 20.78 21.40 20.78 21.40 0.0M
2023-11-13 20.61 20.87 20.49 20.49 0.0M
2023-11-10 20.68 21.02 20.68 20.90 0.0M
2023-11-09 20.45 20.89 20.45 20.89 0.0M
2023-11-08 20.74 20.74 20.49 20.49 0.0M
2023-11-07 20.65 20.84 20.60 20.60 0.0M
2023-11-06 21.00 21.02 20.90 20.94 0.0M
2023-11-03 20.80 20.91 20.80 20.91 0.0M
2023-11-02 20.76 20.79 20.76 20.79 0.0M
2023-11-01 20.51 20.51 20.51 20.51 0.0M
2023-10-31 20.16 20.80 20.16 20.52 0.0M
2023-10-30 20.29 20.50 20.29 20.50 0.0M
2023-10-27 20.38 20.38 20.04 20.04 0.0M
2023-10-26 19.92 20.22 19.92 20.22 0.0M
2023-10-25 19.56 20.20 19.56 20.03 0.0M
2023-10-24 19.91 19.91 19.89 19.89 0.0M
2023-10-23 19.51 19.74 19.51 19.70 0.0M
2023-10-20 19.72 19.72 19.63 19.63 0.0M
2023-10-19 20.00 20.14 19.89 19.89 0.0M
2023-10-18 20.39 20.39 20.22 20.22 0.0M
2023-10-17 19.92 20.61 19.92 20.61 0.0M
2023-10-16 19.29 20.18 19.29 20.18 0.0M
2023-10-13 18.85 19.09 18.85 19.09 0.0M
2023-10-12 19.09 19.14 19.03 19.03 0.0M
2023-10-11 18.92 19.19 18.92 19.09 0.0M
2023-10-10 18.42 19.00 18.42 18.90 0.0M
2023-10-09 18.02 18.78 18.02 18.78 0.0M
2023-10-06 18.07 18.22 18.07 18.14 0.0M
2023-10-05 18.18 18.39 18.18 18.23 0.0M
2023-10-04 17.75 18.44 17.75 18.44 0.0M
2023-10-03 18.05 18.19 17.90 17.90 0.0M
2023-10-02 18.38 18.38 18.35 18.35 0.0M
2023-09-29 18.24 18.37 18.24 18.31 0.0M
2023-09-28 18.17 18.17 18.10 18.10 0.0M
2023-09-27 18.47 18.47 18.41 18.41 0.0M
2023-09-26 18.30 18.67 18.30 18.39 0.0M
2023-09-25 18.49 18.78 18.41 18.41 0.0M
2023-09-22 18.70 18.85 18.53 18.53 0.0M
2023-09-21 18.67 18.87 18.67 18.84 0.0M
2023-09-20 18.57 19.01 18.57 18.84 0.0M
2023-09-19 18.63 18.80 18.63 18.80 0.0M
2023-09-18 18.92 18.94 18.88 18.88 0.0M
2023-09-15 19.02 19.16 19.02 19.16 0.0M
2023-09-14 18.81 18.92 18.81 18.92 0.0M
2023-09-13 18.66 18.94 18.66 18.94 0.0M
2023-09-12 18.59 18.59 18.59 18.59 0.0M
2023-09-11 18.75 18.94 18.58 18.58 0.0M
2023-09-08 18.61 18.73 18.61 18.73 0.0M
2023-09-07 18.98 18.98 18.72 18.72 0.0M
2023-09-06 19.27 19.50 19.09 19.09 0.0M
2023-09-05 19.52 19.78 19.52 19.59 0.0M
2023-09-04 19.97 19.97 19.90 19.90 0.0M
2023-09-01 19.87 19.98 19.87 19.98 0.0M
2023-08-31 19.91 19.96 19.91 19.96 0.0M
2023-08-30 19.89 20.15 19.89 20.15 0.0M
2023-08-29 20.00 20.08 20.00 20.08 0.0M
2023-08-28 19.74 19.74 19.74 19.74 0.0M
2023-08-25 19.66 19.66 19.63 19.63 0.0M
2023-08-24 19.89 19.91 19.64 19.64 0.0M
2023-08-23 19.75 19.75 19.75 19.75 0.0M
2023-08-22 19.74 19.90 19.74 19.90 0.0M
2023-08-21 19.63 19.63 19.63 19.63 0.0M
2023-08-18 19.54 19.69 19.54 19.68 0.0M
2023-08-17 19.75 19.75 19.75 19.75 0.0M
2023-08-16 19.85 19.85 19.72 19.72 0.0M
2023-08-15 20.16 20.16 19.87 19.87 0.0M
2023-08-14 20.29 20.42 20.22 20.24 0.0M
2023-08-11 20.40 20.40 20.40 20.40 0.0M
2023-08-10 20.08 20.08 20.08 20.08 0.0M
2023-08-09 20.18 20.29 20.16 20.16 0.0M
2023-08-08 20.22 20.24 20.16 20.16 0.0M
2023-08-07 20.46 20.55 20.46 20.55 0.0M
2023-08-04 20.12 20.12 20.12 20.12 0.0M
2023-08-03 20.25 20.26 20.21 20.21 0.0M
2023-08-02 20.16 20.57 20.16 20.51 0.0M
2023-08-01 20.64 20.73 20.64 20.73 0.0M
2023-07-31 20.69 21.01 20.69 20.90 0.0M
2023-07-28 20.69 20.79 20.69 20.79 0.0M
2023-07-27 20.42 20.74 20.42 20.74 0.0M
2023-07-26 20.45 20.65 20.45 20.65 0.0M
2023-07-25 20.47 20.62 20.47 20.61 0.0M
2023-07-24 20.41 20.54 20.41 20.54 0.0M
2023-07-21 20.30 20.30 20.28 20.28 0.0M
2023-07-20 20.27 20.48 20.27 20.44 0.0M
2023-07-19 20.27 20.52 20.27 20.52 0.0M
2023-07-18 20.02 20.40 20.02 20.31 0.0M
2023-07-17 19.88 20.25 19.88 20.20 0.0M
2023-07-14 19.98 20.17 19.95 20.17 0.0M
2023-07-13 20.03 20.16 20.03 20.13 0.0M
2023-07-12 19.37 19.94 19.37 19.94 0.0M
2023-07-11 19.47 19.47 19.32 19.32 0.0M
2023-07-10 18.93 19.22 18.93 19.22 0.0M
2023-07-07 18.73 19.02 18.73 19.02 0.0M
2023-07-06 18.90 18.93 18.83 18.88 0.0M
2023-07-05 19.41 19.45 19.22 19.22 0.0M
2023-07-04 19.71 19.76 19.65 19.65 0.0M
2023-07-03 19.70 19.71 19.70 19.71 0.0M
2023-06-30 19.59 19.70 19.59 19.66 0.0M
2023-06-29 19.31 19.31 19.31 19.31 0.0M
2023-06-28 19.41 19.65 19.38 19.38 0.0M
2023-06-27 19.80 19.80 19.62 19.62 0.0M
2023-06-26 19.48 19.74 19.48 19.74 0.0M
2023-06-23 19.56 19.73 19.56 19.68 0.0M
2023-06-22 19.60 19.94 19.60 19.85 0.0M
2023-06-21 19.53 19.87 19.53 19.87 0.0M
2023-06-20 19.53 19.83 19.53 19.72 0.0M
2023-06-19 19.68 19.85 19.68 19.85 0.0M
2023-06-16 19.77 19.94 19.77 19.94 0.0M
2023-06-15 19.64 19.78 19.64 19.78 0.0M
2023-06-14 19.13 19.78 19.13 19.78 0.0M
2023-06-13 19.38 19.38 19.38 19.38 0.0M
2023-06-12 19.47 19.60 19.47 19.59 0.0M
2023-06-09 19.27 19.27 19.27 19.27 0.0M
2023-06-08 18.97 19.32 18.97 19.21 0.0M
2023-06-07 19.19 19.19 19.19 19.19 0.0M
2023-06-06 19.10 19.32 19.10 19.32 0.0M
2023-06-05 18.90 19.37 18.90 19.37 0.0M
2023-06-02 18.48 18.78 18.48 18.78 0.0M
2023-06-01 18.06 18.13 18.06 18.13 0.0M
2023-05-31 18.15 18.22 18.15 18.18 0.0M
2023-05-30 18.60 18.60 18.43 18.43 0.0M
2023-05-29 18.46 18.81 18.46 18.69 0.0M
2023-05-26 18.41 18.41 18.41 18.41 0.0M
2023-05-25 18.37 18.37 18.37 18.37 0.0M
2023-05-24 18.54 18.60 18.54 18.54 0.0M
2023-05-23 18.65 18.83 18.65 18.75 0.0M
2023-05-22 18.53 18.76 18.53 18.69 0.0M
2023-05-19 18.13 18.55 18.13 18.55 0.0M
2023-05-18 18.36 18.54 18.35 18.35 0.0M
2023-05-17 18.52 18.52 18.51 18.51 0.0M
2023-05-16 18.36 18.67 18.36 18.63 0.0M
2023-05-15 18.74 18.78 18.56 18.56 0.0M
2023-05-12 18.49 18.49 18.49 18.49 0.0M
2023-05-11 18.48 18.66 18.48 18.50 0.0M
2023-05-10 18.34 18.87 18.34 18.56 0.0M
2023-05-09 18.36 18.47 18.36 18.47 0.0M
2023-05-08 18.30 18.52 18.30 18.52 0.0M
2023-05-05 18.10 18.34 18.10 18.24 0.0M
2023-05-04 18.26 18.38 18.03 18.03 0.0M
2023-05-03 18.24 18.29 18.14 18.14 0.0M
2023-05-02 17.88 18.33 17.88 18.22 0.0M
2023-04-28 18.24 18.36 18.06 18.06 0.0M
2023-04-27 17.69 18.26 17.69 18.26 0.0M
2023-04-26 17.80 17.82 17.76 17.82 0.0M
2023-04-25 17.63 17.91 17.63 17.77 0.0M
2023-04-24 17.62 17.90 17.62 17.90 0.0M
2023-04-21 17.58 17.78 17.58 17.78 0.0M
2023-04-20 17.58 17.71 17.58 17.71 0.0M
2023-04-19 17.60 17.70 17.57 17.62 0.0M
2023-04-18 17.51 17.91 17.51 17.91 0.0M
2023-04-17 17.62 17.65 17.54 17.54 0.0M
2023-04-14 17.31 17.55 17.31 17.55 0.0M
2023-04-13 17.11 17.11 17.11 17.11 0.0M
2023-04-12 16.85 17.23 16.85 17.23 0.0M
2023-04-11 16.86 16.94 16.86 16.94 0.0M
2023-04-06 16.53 16.81 16.53 16.81 0.0M
2023-04-05 16.70 16.78 16.63 16.63 0.0M
2023-04-04 16.79 16.79 16.79 16.79 0.0M
2023-04-03 16.32 16.70 16.32 16.70 0.0M
2023-03-31 16.32 16.51 16.32 16.51 0.0M
2023-03-30 15.95 16.39 15.95 16.39 0.0M
2023-03-29 15.81 15.81 15.81 15.81 0.0M
2023-03-28 15.79 15.98 15.79 15.92 0.0M
2023-03-27 15.52 15.81 15.52 15.81 0.0M
2023-03-24 15.88 15.88 15.70 15.70 0.0M
2023-03-23 15.89 16.05 15.89 16.05 0.0M
2023-03-22 16.18 16.18 15.67 15.67 0.0M
2023-03-21 15.55 16.09 15.55 16.09 0.0M
2023-03-20 15.28 15.52 15.28 15.52 0.0M
2023-03-17 15.67 15.91 15.42 15.42 0.0M
2023-03-16 15.60 15.64 15.54 15.64 0.0M
2023-03-15 16.11 16.25 15.62 15.62 0.0M
2023-03-14 15.95 16.33 15.95 16.33 0.0M
2023-03-13 16.67 16.67 16.24 16.24 0.0M
2023-03-10 16.53 16.74 16.53 16.59 0.0M
2023-03-09 16.94 17.05 16.94 17.05 0.0M
2023-03-08 16.92 17.20 16.92 17.20 0.0M
2023-03-07 17.26 17.43 16.95 16.95 0.0M
2023-03-06 17.09 17.43 17.09 17.28 0.0M
2023-03-03 17.01 17.20 17.01 17.18 0.0M
2023-03-02 17.27 17.27 17.16 17.16 0.0M
2023-03-01 17.51 17.51 17.51 17.51 0.0M
2023-02-28 16.82 17.22 16.82 17.22 0.0M
2023-02-27 16.84 17.00 16.84 16.96 0.0M
2023-02-24 16.80 16.93 16.80 16.91 0.0M
2023-02-23 16.78 16.96 16.78 16.96 0.0M
2023-02-22 16.64 16.80 16.63 16.69 0.0M
2023-02-21 16.79 16.88 16.79 16.88 0.0M
2023-02-20 17.10 17.10 16.91 16.91 0.0M
2023-02-17 17.00 17.06 17.00 17.06 0.0M
2023-02-16 17.33 17.45 17.04 17.14 0.0M
2023-02-15 16.98 17.32 16.98 17.32 0.0M
2023-02-14 16.91 17.30 16.91 17.30 0.0M
2023-02-13 17.04 17.10 17.04 17.10 0.0M
2023-02-10 17.18 17.18 16.93 16.96 0.0M
2023-02-09 17.27 17.40 17.27 17.40 0.0M
2023-02-08 17.15 17.15 17.15 17.15 0.0M
2023-02-07 16.86 16.89 16.86 16.89 0.0M
2023-02-06 16.95 16.99 16.95 16.95 0.0M
2023-02-03 17.22 17.36 17.22 17.36 0.0M
2023-02-02 16.87 17.41 16.87 17.41 0.0M
2023-02-01 17.14 17.21 17.14 17.14 0.0M
2023-01-31 16.82 17.16 16.82 17.05 0.0M
2023-01-30 17.02 17.31 16.99 16.99 0.0M
2023-01-27 17.30 17.43 17.30 17.43 0.0M
2023-01-26 17.24 17.24 17.24 17.24 0.0M
2023-01-25 17.19 17.21 17.16 17.18 0.0M
2023-01-24 17.23 17.45 17.21 17.22 0.0M
2023-01-23 17.00 17.29 17.00 17.24 0.0M
2023-01-20 16.97 17.04 16.97 17.04 0.0M
2023-01-19 17.06 17.06 16.86 16.86 0.0M
2023-01-18 17.00 17.19 17.00 17.19 0.0M
2023-01-17 17.13 17.31 17.03 17.03 0.0M
2023-01-16 17.09 17.23 17.07 17.19 0.0M
2023-01-13 17.12 17.32 17.12 17.18 0.0M
2023-01-12 16.95 17.39 16.95 17.36 0.0M
2023-01-11 17.27 17.32 17.27 17.31 0.0M
2023-01-10 16.84 17.33 16.84 17.33 0.0M
2023-01-09 16.87 17.04 16.86 16.86 0.0M
2023-01-06 16.68 16.68 16.68 16.68 0.0M
2023-01-05 16.65 16.91 16.63 16.64 0.0M
2023-01-04 16.41 16.67 16.41 16.67 0.0M
2023-01-03 16.14 16.25 16.14 16.25 0.0M
2023-01-02 16.02 16.29 16.02 16.04 0.0M