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
2023-12-29 22.98 22.98 22.98 22.98 0.0M
2023-12-28 23.08 23.08 23.08 23.08 0.0M
2023-12-27 22.87 22.87 22.87 22.87 0.0M
2023-12-22 22.81 22.81 22.81 22.81 0.0M
2023-12-21 22.87 22.87 22.87 22.87 0.0M
2023-12-20 23.05 23.05 23.05 23.05 0.0M
2023-12-19 22.79 22.79 22.79 22.79 0.0M
2023-12-18 22.78 22.78 22.78 22.78 0.0M
2023-12-15 22.92 22.92 22.92 22.92 0.0M
2023-12-14 22.79 22.79 22.79 22.79 0.0M
2023-12-13 22.46 22.46 22.46 22.46 0.0M
2023-12-12 22.29 22.29 22.29 22.29 0.0M
2023-12-11 22.57 22.57 22.57 22.57 0.0M
2023-12-08 22.42 22.42 22.42 22.42 0.0M
2023-12-07 22.32 22.32 22.32 22.32 0.0M
2023-12-06 22.48 22.48 22.48 22.48 0.0M
2023-12-05 22.20 22.20 22.20 22.20 0.0M
2023-12-04 22.26 22.26 22.26 22.26 0.0M
2023-12-01 21.76 21.76 21.76 21.76 0.0M
2023-11-30 21.74 21.74 21.74 21.74 0.0M
2023-11-29 21.73 21.73 21.73 21.73 0.0M
2023-11-28 21.46 21.46 21.46 21.46 0.0M
2023-11-27 21.53 21.53 21.53 21.53 0.0M
2023-11-24 21.48 21.48 21.48 21.48 0.0M
2023-11-23 21.72 21.72 21.72 21.72 0.0M
2023-11-22 21.51 21.51 21.51 21.51 0.0M
2023-11-21 21.72 21.72 21.72 21.72 0.0M
2023-11-20 21.54 21.54 21.54 21.54 0.0M
2023-11-17 21.46 21.46 21.46 21.46 0.0M
2023-11-16 21.54 21.54 21.54 21.54 0.0M
2023-11-15 21.65 21.65 21.65 21.65 0.0M
2023-11-14 20.70 20.70 20.70 20.70 0.0M
2023-11-13 20.88 20.88 20.88 20.88 0.0M
2023-11-10 20.93 20.93 20.93 20.93 0.0M
2023-11-09 20.70 20.70 20.70 20.70 0.0M
2023-11-08 20.73 20.73 20.73 20.73 0.0M
2023-11-07 20.83 20.83 20.83 20.83 0.0M
2023-11-06 20.98 20.98 20.98 20.98 0.0M
2023-11-03 20.80 20.80 20.80 20.80 0.0M
2023-11-02 20.69 20.69 20.69 20.69 0.0M
2023-11-01 20.59 20.59 20.59 20.59 0.0M
2023-10-31 20.47 20.47 20.47 20.47 0.0M
2023-10-30 20.31 20.31 20.31 20.31 0.0M
2023-10-27 20.41 20.41 20.41 20.41 0.0M
2023-10-26 19.93 19.93 19.93 19.93 0.0M
2023-10-25 19.99 19.99 19.99 19.99 0.0M
2023-10-24 19.97 19.97 19.97 19.97 0.0M
2023-10-23 19.75 19.75 19.75 19.75 0.0M
2023-10-20 19.70 19.70 19.70 19.70 0.0M
2023-10-19 20.04 20.04 20.04 20.04 0.0M
2023-10-18 20.41 20.41 20.41 20.41 0.0M
2023-10-17 20.06 20.06 20.06 20.06 0.0M
2023-10-16 19.61 19.61 19.61 19.61 0.0M
2023-10-13 18.97 18.97 18.97 18.97 0.0M
2023-10-12 19.13 19.13 19.13 19.13 0.0M
2023-10-11 18.92 18.92 18.92 18.92 0.0M
2023-10-10 18.58 18.58 18.58 18.58 0.0M
2023-10-09 18.16 18.16 18.16 18.16 0.0M
2023-10-06 18.06 18.06 18.06 18.06 0.0M
2023-10-05 18.38 18.38 18.38 18.38 0.0M
2023-10-04 17.96 17.96 17.96 17.96 0.0M
2023-10-03 18.25 18.25 18.25 18.25 0.0M
2023-10-02 18.50 18.50 18.50 18.50 0.0M
2023-09-29 18.30 18.30 18.30 18.30 0.0M
2023-09-28 18.27 18.27 18.27 18.27 0.0M
2023-09-27 18.60 18.60 18.60 18.60 0.0M
2023-09-26 18.34 18.34 18.34 18.34 0.0M
2023-09-25 18.78 18.78 18.78 18.78 0.0M
2023-09-22 18.64 18.64 18.64 18.64 0.0M
2023-09-21 18.65 18.65 18.65 18.65 0.0M
2023-09-20 18.78 18.78 18.78 18.78 0.0M
2023-09-19 18.86 18.86 18.86 18.86 0.0M
2023-09-18 19.01 19.01 19.01 19.01 0.0M
2023-09-15 19.07 19.07 19.07 19.07 0.0M
2023-09-14 18.98 18.98 18.98 18.98 0.0M
2023-09-13 18.76 18.76 18.76 18.76 0.0M
2023-09-12 18.65 18.65 18.65 18.65 0.0M
2023-09-11 18.94 18.94 18.94 18.94 0.0M
2023-09-08 18.79 18.79 18.79 18.79 0.0M
2023-09-07 18.94 18.94 18.94 18.94 0.0M
2023-09-06 19.57 19.57 19.57 19.57 0.0M
2023-09-05 19.74 19.74 19.74 19.74 0.0M
2023-09-04 20.06 20.06 20.06 20.06 0.0M
2023-09-01 19.97 19.97 19.97 19.97 0.0M
2023-08-31 20.16 20.16 20.16 20.16 0.0M
2023-08-30 20.06 20.06 20.06 20.06 0.0M
2023-08-29 20.04 20.04 20.04 20.04 0.0M
2023-08-28 19.88 19.88 19.88 19.88 0.0M
2023-08-25 19.74 19.74 19.74 19.74 0.0M
2023-08-24 19.94 19.94 19.94 19.94 0.0M
2023-08-23 19.82 19.82 19.82 19.82 0.0M
2023-08-22 19.86 19.86 19.86 19.86 0.0M
2023-08-21 19.96 19.96 19.96 19.96 0.0M
2023-08-18 19.63 19.63 19.63 19.63 0.0M
2023-08-17 19.82 19.82 19.82 19.82 0.0M
2023-08-16 20.02 20.02 20.02 20.02 0.0M
2023-08-15 20.08 20.08 20.08 20.08 0.0M
2023-08-14 20.36 20.36 20.36 20.36 0.0M
2023-08-11 20.51 20.51 20.51 20.51 0.0M
2023-08-10 20.39 20.39 20.39 20.39 0.0M
2023-08-09 20.34 20.34 20.34 20.34 0.0M
2023-08-08 20.39 20.39 20.39 20.39 0.0M
2023-08-07 20.53 20.53 20.53 20.53 0.0M
2023-08-04 20.37 20.37 20.37 20.37 0.0M
2023-08-03 20.28 20.28 20.28 20.28 0.0M
2023-08-02 20.16 20.16 20.16 20.16 0.0M
2023-08-01 20.89 20.89 20.89 20.89 0.0M
2023-07-31 21.09 21.09 21.09 21.09 0.0M
2023-07-28 20.69 20.69 20.69 20.69 0.0M
2023-07-27 20.62 20.62 20.62 20.62 0.0M
2023-07-26 20.66 20.66 20.66 20.66 0.0M
2023-07-25 20.60 20.60 20.60 20.60 0.0M
2023-07-24 20.04 20.04 20.04 20.04 0.0M
2023-07-21 20.27 20.27 20.27 20.27 0.0M
2023-07-20 20.43 20.43 20.43 20.43 0.0M
2023-07-19 20.47 20.47 20.47 20.47 0.0M
2023-07-18 20.02 20.02 20.02 20.02 0.0M
2023-07-17 20.09 20.09 20.09 20.09 0.0M
2023-07-14 20.03 20.03 20.03 20.03 0.0M
2023-07-13 20.13 20.13 20.13 20.13 0.0M
2023-07-12 19.64 19.64 19.64 19.64 0.0M
2023-07-11 19.51 19.51 19.51 19.51 0.0M
2023-07-10 19.15 19.15 19.15 19.15 0.0M
2023-07-07 19.02 19.02 19.02 19.02 0.0M
2023-07-06 18.91 18.91 18.91 18.91 0.0M
2023-07-05 19.45 19.45 19.45 19.45 0.0M
2023-07-04 19.77 19.77 19.77 19.77 0.0M
2023-07-03 19.76 19.76 19.76 19.76 0.0M
2023-06-30 19.72 19.72 19.72 19.72 0.0M
2023-06-29 19.56 19.56 19.56 19.56 0.0M
2023-06-28 19.67 19.67 19.67 19.67 0.0M
2023-06-27 19.87 19.87 19.87 19.87 0.0M
2023-06-26 19.60 19.60 19.60 19.60 0.0M
2023-06-23 19.70 19.70 19.70 19.70 0.0M
2023-06-22 19.80 19.80 19.80 19.80 0.0M
2023-06-21 19.75 19.75 19.75 19.75 0.0M
2023-06-20 19.79 19.79 19.79 19.79 0.0M
2023-06-19 20.08 20.08 20.08 20.08 0.0M
2023-06-16 19.99 19.99 19.99 19.99 0.0M
2023-06-15 19.64 19.64 19.64 19.64 0.0M
2023-06-14 19.49 19.49 19.49 19.49 0.0M
2023-06-13 19.50 19.50 19.50 19.50 0.0M
2023-06-12 19.61 19.61 19.61 19.61 0.0M
2023-06-09 19.50 19.50 19.50 19.50 0.0M
2023-06-08 19.22 19.22 19.22 19.22 0.0M
2023-06-07 19.35 19.35 19.35 19.35 0.0M
2023-06-06 19.19 19.19 19.19 19.19 0.0M
2023-06-05 19.19 19.19 19.19 19.19 0.0M
2023-06-02 18.69 18.69 18.69 18.69 0.0M
2023-06-01 18.13 18.13 18.13 18.13 0.0M
2023-05-31 18.21 18.21 18.21 18.21 0.0M
2023-05-30 18.61 18.61 18.61 18.61 0.0M
2023-05-29 18.75 18.75 18.75 18.75 0.0M
2023-05-26 18.58 18.58 18.58 18.58 0.0M
2023-05-25 18.56 18.56 18.56 18.56 0.0M
2023-05-24 18.70 18.70 18.70 18.70 0.0M
2023-05-23 18.63 18.63 18.63 18.63 0.0M
2023-05-22 18.54 18.54 18.54 18.54 0.0M
2023-05-19 18.29 18.61 18.29 18.61 0.0M
2023-05-18 18.56 18.56 18.56 18.56 0.0M
2023-05-17 18.59 18.59 18.59 18.59 0.0M
2023-05-16 18.51 18.51 18.51 18.51 0.0M
2023-05-15 18.77 18.77 18.77 18.77 0.0M
2023-05-12 18.33 18.33 18.33 18.33 0.0M
2023-05-11 18.47 18.47 18.47 18.47 0.0M
2023-05-10 18.58 18.58 18.58 18.58 0.0M
2023-05-09 18.43 18.43 18.43 18.43 0.0M
2023-05-08 18.30 18.30 18.30 18.30 0.0M
2023-05-05 18.18 18.18 18.18 18.18 0.0M
2023-05-04 18.32 18.32 18.32 18.32 0.0M
2023-05-03 18.23 18.23 18.23 18.23 0.0M
2023-05-02 17.85 17.85 17.85 17.85 0.0M
2023-04-28 18.25 18.25 18.25 18.25 0.0M
2023-04-27 17.87 17.87 17.87 17.87 0.0M
2023-04-26 17.78 17.78 17.78 17.78 0.0M
2023-04-25 17.60 17.60 17.60 17.60 0.0M
2023-04-24 17.61 17.61 17.61 17.61 0.0M
2023-04-21 17.72 17.72 17.72 17.72 0.0M
2023-04-20 17.62 17.62 17.62 17.62 0.0M
2023-04-19 17.72 17.72 17.72 17.72 0.0M
2023-04-18 17.61 17.61 17.61 17.61 0.0M
2023-04-17 17.63 17.63 17.63 17.63 0.0M
2023-04-14 17.62 17.62 17.62 17.62 0.0M
2023-04-13 17.26 17.26 17.26 17.26 0.0M
2023-04-12 17.03 17.03 17.03 17.03 0.0M
2023-04-11 16.96 16.96 16.96 16.96 0.0M
2023-04-06 16.79 16.79 16.79 16.79 0.0M
2023-04-05 16.77 16.77 16.77 16.77 0.0M
2023-04-04 16.52 16.52 16.52 16.52 0.0M
2023-04-03 16.32 16.32 16.32 16.32 0.0M
2023-03-31 16.42 16.42 16.42 16.42 0.0M
2023-03-30 16.22 16.22 16.22 16.22 0.0M
2023-03-29 16.03 16.03 16.03 16.03 0.0M
2023-03-28 15.77 15.77 15.77 15.77 0.0M
2023-03-27 15.82 15.82 15.82 15.82 0.0M
2023-03-24 15.87 15.87 15.87 15.87 0.0M
2023-03-23 15.96 15.96 15.96 15.96 0.0M
2023-03-22 16.08 16.08 16.08 16.08 0.0M
2023-03-21 15.84 15.84 15.84 15.84 0.0M
2023-03-20 15.08 15.08 15.08 15.08 0.0M
2023-03-17 15.92 15.92 15.92 15.92 0.0M
2023-03-16 15.83 15.83 15.83 15.83 0.0M
2023-03-15 16.26 16.26 16.26 16.26 0.0M
2023-03-14 16.13 16.13 16.13 16.13 0.0M
2023-03-13 16.76 16.76 16.76 16.76 0.0M
2023-03-10 16.56 16.56 16.56 16.56 0.0M
2023-03-09 17.03 17.03 17.03 17.03 0.0M
2023-03-08 16.91 16.91 16.91 16.91 0.0M
2023-03-07 17.24 17.24 17.24 17.24 0.0M
2023-03-06 17.10 17.10 17.10 17.10 0.0M
2023-03-03 17.13 17.13 17.13 17.13 0.0M
2023-03-02 17.27 17.27 17.27 17.27 0.0M
2023-03-01 17.44 17.44 17.44 17.44 0.0M
2023-02-28 16.78 16.78 16.78 16.78 0.0M
2023-02-27 16.92 16.92 16.92 16.92 0.0M
2023-02-24 16.80 16.80 16.80 16.80 0.0M
2023-02-23 16.87 16.87 16.87 16.87 0.0M
2023-02-22 16.79 16.79 16.79 16.79 0.0M
2023-02-21 16.98 16.98 16.98 16.98 0.0M
2023-02-20 17.06 17.06 17.06 17.06 0.0M
2023-02-17 17.00 17.00 17.00 17.00 0.0M
2023-02-16 17.43 17.43 17.43 17.43 0.0M
2023-02-15 17.31 17.31 17.31 17.31 0.0M
2023-02-14 16.91 16.91 16.91 16.91 0.0M
2023-02-13 17.03 17.03 17.03 17.03 0.0M
2023-02-10 17.03 17.03 17.03 17.03 0.0M
2023-02-09 17.29 17.29 17.29 17.29 0.0M
2023-02-08 17.14 17.39 17.14 17.39 0.0M
2023-02-07 16.83 16.83 16.83 16.83 0.0M
2023-02-06 17.17 17.17 17.17 17.17 0.0M
2023-02-03 17.33 17.33 17.33 17.33 0.0M
2023-02-02 17.22 17.22 17.22 17.22 0.0M
2023-02-01 17.20 17.20 17.20 17.20 0.0M
2023-01-31 17.16 17.16 17.16 17.16 0.0M
2023-01-30 17.30 17.30 17.30 17.30 0.0M
2023-01-27 17.51 17.51 17.51 17.51 0.0M
2023-01-26 17.30 17.30 17.30 17.30 0.0M
2023-01-25 17.23 17.23 17.23 17.23 0.0M
2023-01-24 17.41 17.41 17.41 17.41 0.0M
2023-01-23 17.17 17.17 17.17 17.17 0.0M
2023-01-20 17.08 17.08 17.08 17.08 0.0M
2023-01-19 17.08 17.08 17.08 17.08 0.0M
2023-01-18 17.15 17.15 17.15 17.15 0.0M
2023-01-17 17.32 17.32 17.32 17.32 0.0M
2023-01-16 17.08 17.08 17.08 17.08 0.0M
2023-01-13 17.31 17.31 17.31 17.31 0.0M
2023-01-12 17.24 17.24 17.24 17.24 0.0M
2023-01-11 17.42 17.42 17.42 17.42 0.0M
2023-01-10 16.84 16.84 16.84 16.84 0.0M
2023-01-09 16.99 16.99 16.99 16.99 0.0M
2023-01-06 16.73 16.73 16.73 16.73 0.0M
2023-01-05 16.71 16.71 16.71 16.71 0.0M
2023-01-04 16.53 16.53 16.53 16.53 0.0M
2023-01-03 16.25 16.25 16.25 16.25 0.0M
2023-01-02 16.25 16.25 16.25 16.25 0.0M