Amundi MSCI Eastern Europe Ex Russia UCITS ETF Acc

LEER
🏛️ germany →
32.73
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
2021-12-30 20.55 20.55 20.55 20.55 0.0M
2021-12-29 20.48 20.48 20.48 20.48 0.0M
2021-12-28 20.27 20.27 20.27 20.27 0.0M
2021-12-27 20.14 20.14 20.14 20.14 0.0M
2021-12-23 20.10 20.10 20.10 20.10 0.0M
2021-12-22 20.07 20.07 20.07 20.07 0.0M
2021-12-21 20.04 20.04 20.04 20.04 0.0M
2021-12-20 19.62 19.62 19.62 19.62 0.0M
2021-12-17 20.01 20.01 20.01 20.01 0.0M
2021-12-16 20.01 20.01 20.01 20.01 0.0M
2021-12-15 20.08 20.08 20.08 20.08 0.0M
2021-12-14 20.18 20.18 20.18 20.18 0.0M
2021-12-13 20.42 20.42 20.42 20.42 0.0M
2021-12-10 20.38 20.38 20.38 20.38 0.0M
2021-12-09 20.43 20.43 20.43 20.43 0.0M
2021-12-08 20.19 20.19 20.19 20.19 0.0M
2021-12-07 20.36 20.36 20.36 20.36 0.0M
2021-12-06 19.93 19.93 19.93 19.93 0.0M
2021-12-03 20.29 20.29 20.29 20.29 0.0M
2021-12-02 20.18 20.18 20.18 20.18 0.0M
2021-12-01 20.07 20.07 20.07 20.07 0.0M
2021-11-30 19.66 19.66 19.66 19.66 0.0M
2021-11-29 19.27 19.27 19.27 19.27 0.0M
2021-11-26 19.43 19.43 19.43 19.43 0.0M
2021-11-25 20.26 20.26 20.26 20.26 0.0M
2021-11-24 20.26 20.26 20.26 20.26 0.0M
2021-11-23 19.71 19.71 19.71 19.71 0.0M
2021-11-22 19.96 19.96 19.96 19.96 0.0M
2021-11-19 20.45 20.45 20.45 20.45 0.0M
2021-11-18 20.22 20.22 20.22 20.22 0.0M
2021-11-17 20.90 20.90 20.90 20.90 0.0M
2021-11-16 20.88 20.88 20.88 20.88 0.0M
2021-11-15 21.13 21.13 21.13 21.13 0.0M
2021-11-12 21.26 21.26 21.26 21.26 0.0M
2021-11-11 21.22 21.22 21.22 21.22 0.0M
2021-11-10 21.63 21.63 21.63 21.63 0.0M
2021-11-09 21.80 21.80 21.80 21.80 0.0M
2021-11-08 22.00 22.00 22.00 22.00 0.0M
2021-11-05 21.92 21.92 21.92 21.92 0.0M
2021-11-04 21.60 21.60 21.60 21.60 0.0M
2021-11-03 21.72 21.72 21.72 21.72 0.0M
2021-11-02 21.61 21.61 21.61 21.61 0.0M
2021-11-01 21.61 21.61 21.61 21.61 0.0M
2021-10-29 21.54 21.54 21.54 21.54 0.0M
2021-10-28 21.56 21.56 21.56 21.56 0.0M
2021-10-27 21.61 21.61 21.61 21.61 0.0M
2021-10-26 21.62 21.62 21.62 21.62 0.0M
2021-10-25 21.69 21.69 21.69 21.69 0.0M
2021-10-22 21.73 21.73 21.73 21.73 0.0M
2021-10-21 21.67 21.67 21.67 21.67 0.0M
2021-10-20 21.89 21.89 21.89 21.89 0.0M
2021-10-19 22.11 22.11 22.11 22.11 0.0M
2021-10-18 22.16 22.16 22.16 22.16 0.0M
2021-10-15 22.22 22.22 22.22 22.22 0.0M
2021-10-14 22.30 22.30 22.30 22.30 0.0M
2021-10-13 22.20 22.20 22.20 22.20 0.0M
2021-10-12 21.92 21.92 21.92 21.92 0.0M
2021-10-11 21.81 21.81 21.81 21.81 0.0M
2021-10-08 21.56 21.56 21.56 21.56 0.0M
2021-10-07 21.40 21.40 21.40 21.40 0.0M
2021-10-06 21.26 21.26 21.26 21.26 0.0M
2021-10-05 21.28 21.28 21.28 21.28 0.0M
2021-10-04 21.11 21.11 21.11 21.11 0.0M
2021-10-01 20.83 20.83 20.83 20.83 0.0M
2021-09-30 20.51 20.51 20.51 20.51 0.0M
2021-09-29 20.47 20.47 20.47 20.47 0.0M
2021-09-28 20.52 20.52 20.52 20.52 0.0M
2021-09-27 20.73 20.73 20.73 20.73 0.0M
2021-09-24 20.75 20.75 20.75 20.75 0.0M
2021-09-23 20.83 20.83 20.83 20.83 0.0M
2021-09-22 20.63 20.63 20.63 20.63 0.0M
2021-09-21 20.57 20.57 20.57 20.57 0.0M
2021-09-20 20.62 20.62 20.62 20.62 0.0M
2021-09-17 21.15 21.15 21.15 21.15 0.0M
2021-09-16 21.29 21.29 21.29 21.29 0.0M
2021-09-15 21.36 21.36 21.36 21.36 0.0M
2021-09-14 21.35 21.35 21.35 21.35 0.0M
2021-09-13 21.37 21.37 21.37 21.37 0.0M
2021-09-10 21.35 21.35 21.35 21.35 0.0M
2021-09-09 21.18 21.18 21.18 21.18 0.0M
2021-09-08 21.42 21.42 21.42 21.42 0.0M
2021-09-07 21.53 21.53 21.53 21.53 0.0M
2021-09-06 21.49 21.49 21.49 21.49 0.0M
2021-09-03 21.34 21.34 21.34 21.34 0.0M
2021-09-02 21.30 21.30 21.30 21.30 0.0M
2021-09-01 21.29 21.29 21.29 21.29 0.0M
2021-08-31 21.05 21.05 21.05 21.05 0.0M
2021-08-30 20.82 20.82 20.82 20.82 0.0M
2021-08-27 20.61 20.61 20.61 20.61 0.0M
2021-08-26 20.61 20.61 20.61 20.61 0.0M
2021-08-25 20.60 20.60 20.60 20.60 0.0M
2021-08-24 20.56 20.56 20.56 20.56 0.0M
2021-08-23 20.47 20.47 20.47 20.47 0.0M
2021-08-20 20.32 20.32 20.32 20.32 0.0M
2021-08-19 20.36 20.36 20.36 20.36 0.0M
2021-08-18 20.64 20.64 20.64 20.64 0.0M
2021-08-17 20.31 20.31 20.31 20.31 0.0M
2021-08-16 20.30 20.30 20.30 20.30 0.0M
2021-08-13 20.31 20.31 20.31 20.31 0.0M
2021-08-12 20.20 20.20 20.20 20.20 0.0M
2021-08-11 20.01 20.01 20.01 20.01 0.0M
2021-08-10 20.17 20.17 20.17 20.17 0.0M
2021-08-09 20.19 20.19 20.19 20.19 0.0M
2021-08-06 20.17 20.17 20.17 20.17 0.0M
2021-08-05 20.21 20.21 20.21 20.21 0.0M
2021-08-04 20.18 20.18 20.18 20.18 0.0M
2021-08-03 20.10 20.10 20.10 20.10 0.0M
2021-08-02 19.86 19.86 19.86 19.86 0.0M
2021-07-30 19.78 19.78 19.78 19.78 0.0M
2021-07-29 19.72 19.72 19.72 19.72 0.0M
2021-07-28 19.32 19.32 19.32 19.32 0.0M
2021-07-27 19.22 19.22 19.22 19.22 0.0M
2021-07-26 19.33 19.33 19.33 19.33 0.0M
2021-07-23 19.54 19.54 19.54 19.54 0.0M
2021-07-22 19.61 19.61 19.61 19.61 0.0M
2021-07-21 19.39 19.39 19.39 19.39 0.0M
2021-07-20 19.31 19.31 19.31 19.31 0.0M
2021-07-19 19.24 19.24 19.24 19.24 0.0M
2021-07-16 19.70 19.70 19.70 19.70 0.0M
2021-07-15 19.64 19.64 19.64 19.64 0.0M
2021-07-14 19.66 19.66 19.66 19.66 0.0M
2021-07-13 19.76 19.76 19.76 19.76 0.0M
2021-07-12 19.69 19.69 19.69 19.69 0.0M
2021-07-09 19.60 19.60 19.60 19.60 0.0M
2021-07-08 19.74 19.74 19.74 19.74 0.0M
2021-07-07 19.84 19.84 19.84 19.84 0.0M
2021-07-06 19.93 19.93 19.93 19.93 0.0M
2021-07-05 19.89 19.89 19.89 19.89 0.0M
2021-07-02 19.90 19.90 19.90 19.90 0.0M
2021-07-01 19.66 19.66 19.66 19.66 0.0M
2021-06-30 19.94 19.94 19.94 19.94 0.0M
2021-06-29 20.14 20.14 20.14 20.14 0.0M
2021-06-28 20.18 20.18 20.18 20.18 0.0M
2021-06-25 20.18 20.18 20.18 20.18 0.0M
2021-06-24 19.87 19.87 19.87 19.87 0.0M
2021-06-23 19.66 19.66 19.66 19.66 0.0M
2021-06-22 19.66 19.66 19.66 19.66 0.0M
2021-06-21 19.56 19.56 19.56 19.56 0.0M
2021-06-18 19.67 19.67 19.67 19.67 0.0M
2021-06-17 19.69 19.69 19.69 19.69 0.0M
2021-06-16 19.91 19.91 19.91 19.91 0.0M
2021-06-15 20.10 20.10 20.10 20.10 0.0M
2021-06-14 20.01 20.01 20.01 20.01 0.0M
2021-06-11 20.11 20.11 20.11 20.11 0.0M
2021-06-10 20.02 20.02 20.02 20.02 0.0M
2021-06-09 20.15 20.15 20.15 20.15 0.0M
2021-06-08 20.15 20.15 20.15 20.15 0.0M
2021-06-07 20.17 20.17 20.17 20.17 0.0M
2021-06-04 20.07 20.07 20.07 20.07 0.0M
2021-06-03 19.96 19.96 19.96 19.96 0.0M
2021-06-02 19.85 19.85 19.85 19.85 0.0M
2021-06-01 19.82 19.82 19.82 19.82 0.0M
2021-05-31 19.71 19.71 19.71 19.71 0.0M
2021-05-28 19.71 19.71 19.71 19.71 0.0M
2021-05-27 19.26 19.26 19.26 19.26 0.0M
2021-05-26 19.18 19.18 19.18 19.18 0.0M
2021-05-25 19.21 19.21 19.21 19.21 0.0M
2021-05-21 19.06 19.06 19.06 19.06 0.0M
2021-05-20 18.67 18.67 18.67 18.67 0.0M
2021-05-19 18.70 18.70 18.70 18.70 0.0M
2021-05-18 18.91 18.91 18.91 18.91 0.0M
2021-05-17 18.52 18.52 18.52 18.52 0.0M
2021-05-14 18.28 18.28 18.28 18.28 0.0M
2021-05-13 18.22 18.22 18.22 18.22 0.0M
2021-05-12 18.36 18.36 18.36 18.36 0.0M
2021-05-11 18.16 18.16 18.16 18.16 0.0M
2021-05-10 18.20 18.20 18.20 18.20 0.0M
2021-05-07 17.99 17.99 17.99 17.99 0.0M
2021-05-06 17.88 17.88 17.88 17.88 0.0M
2021-05-05 17.61 17.61 17.61 17.61 0.0M
2021-05-04 17.68 17.68 17.68 17.68 0.0M
2021-05-03 17.75 17.75 17.75 17.75 0.0M
2021-04-30 17.83 17.83 17.83 17.83 0.0M
2021-04-29 17.61 17.61 17.61 17.61 0.0M
2021-04-28 17.37 17.37 17.37 17.37 0.0M
2021-04-27 17.41 17.41 17.41 17.41 0.0M
2021-04-26 17.27 17.27 17.27 17.27 0.0M
2021-04-23 17.21 17.21 17.21 17.21 0.0M
2021-04-22 17.31 17.31 17.31 17.31 0.0M
2021-04-21 17.24 17.24 17.24 17.24 0.0M
2021-04-20 17.34 17.34 17.34 17.34 0.0M
2021-04-19 17.57 17.57 17.57 17.57 0.0M
2021-04-16 17.46 17.46 17.46 17.46 0.0M
2021-04-15 17.37 17.37 17.37 17.37 0.0M
2021-04-14 17.34 17.34 17.34 17.34 0.0M
2021-04-13 17.26 17.26 17.26 17.26 0.0M
2021-04-12 17.27 17.27 17.27 17.27 0.0M
2021-04-09 17.10 17.10 17.10 17.10 0.0M
2021-04-08 17.44 17.44 17.44 17.44 0.0M
2021-04-07 17.37 17.37 17.37 17.37 0.0M
2021-04-06 17.25 17.25 17.25 17.25 0.0M
2021-04-01 16.88 16.88 16.88 16.88 0.0M
2021-03-31 16.78 16.78 16.78 16.78 0.0M
2021-03-30 16.89 16.89 16.89 16.89 0.0M
2021-03-29 16.84 16.84 16.84 16.84 0.0M
2021-03-26 16.68 16.68 16.68 16.68 0.0M
2021-03-25 16.65 16.65 16.65 16.65 0.0M
2021-03-24 16.58 16.58 16.58 16.58 0.0M
2021-03-23 16.79 16.79 16.79 16.79 0.0M
2021-03-22 16.94 16.94 16.94 16.94 0.0M
2021-03-19 16.96 16.96 16.96 16.96 0.0M
2021-03-18 16.93 16.93 16.93 16.93 0.0M
2021-03-17 16.91 16.91 16.91 16.91 0.0M
2021-03-16 17.31 17.31 17.31 17.31 0.0M
2021-03-15 17.35 17.35 17.35 17.35 0.0M
2021-03-12 17.20 17.20 17.20 17.20 0.0M
2021-03-11 17.18 17.18 17.18 17.18 0.0M
2021-03-10 17.21 17.21 17.21 17.21 0.0M
2021-03-09 16.96 16.96 16.96 16.96 0.0M
2021-03-08 16.89 16.89 16.89 16.89 0.0M
2021-03-05 16.66 16.66 16.66 16.66 0.0M
2021-03-04 16.82 16.82 16.82 16.82 0.0M
2021-03-03 17.27 17.27 17.27 17.27 0.0M
2021-03-02 17.17 17.17 17.17 17.17 0.0M
2021-03-01 16.99 16.99 16.99 16.99 0.0M
2021-02-26 16.94 16.94 16.94 16.94 0.0M
2021-02-25 17.11 17.11 17.11 17.11 0.0M
2021-02-24 16.97 16.97 16.97 16.97 0.0M
2021-02-23 17.17 17.17 17.17 17.17 0.0M
2021-02-22 17.29 17.29 17.29 17.29 0.0M
2021-02-19 17.50 17.50 17.50 17.50 0.0M
2021-02-18 17.54 17.54 17.54 17.54 0.0M
2021-02-17 17.55 17.55 17.55 17.55 0.0M
2021-02-16 17.51 17.51 17.51 17.51 0.0M
2021-02-15 17.24 17.24 17.24 17.24 0.0M
2021-02-12 17.12 17.12 17.12 17.12 0.0M
2021-02-11 17.10 17.10 17.10 17.10 0.0M
2021-02-10 17.22 17.22 17.22 17.22 0.0M
2021-02-09 17.27 17.27 17.27 17.27 0.0M
2021-02-08 17.45 17.45 17.45 17.45 0.0M
2021-02-05 17.32 17.32 17.32 17.32 0.0M
2021-02-04 17.26 17.26 17.26 17.26 0.0M
2021-02-03 17.43 17.43 17.43 17.43 0.0M
2021-02-02 17.31 17.31 17.31 17.31 0.0M
2021-02-01 17.29 17.29 17.29 17.29 0.0M
2021-01-29 16.97 16.97 16.97 16.97 0.0M
2021-01-28 16.53 16.53 16.53 16.53 0.0M
2021-01-27 16.96 16.96 16.96 16.96 0.0M
2021-01-26 17.00 17.00 17.00 17.00 0.0M
2021-01-25 17.09 17.09 17.09 17.09 0.0M
2021-01-22 16.98 16.98 16.98 16.98 0.0M
2021-01-21 17.49 17.49 17.49 17.49 0.0M
2021-01-20 17.41 17.41 17.41 17.41 0.0M
2021-01-19 17.61 17.61 17.61 17.61 0.0M
2021-01-18 17.29 17.29 17.29 17.29 0.0M
2021-01-15 17.64 17.64 17.64 17.64 0.0M
2021-01-14 17.67 17.67 17.67 17.67 0.0M
2021-01-13 17.82 17.82 17.82 17.82 0.0M
2021-01-12 17.91 17.91 17.91 17.91 0.0M
2021-01-11 18.00 18.00 18.00 18.00 0.0M
2021-01-08 17.99 17.99 17.99 17.99 0.0M
2021-01-07 17.67 17.67 17.67 17.67 0.0M
2021-01-06 17.44 17.44 17.44 17.44 0.0M
2021-01-05 17.25 17.25 17.25 17.25 0.0M
2021-01-04 17.22 17.22 17.22 17.22 0.0M