Amundi Index Solutions - Amundi Index FTSE EPRA NAREIT Global UCITS ETF DR

EPRA
🏛️ france →
63.53
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
2021-12-31 73.00 73.00 72.48 72.80 0.0M
2021-12-30 72.58 72.82 72.55 72.82 0.0M
2021-12-29 72.41 72.41 71.70 72.09 0.0M
2021-12-28 72.10 72.10 71.68 72.00 0.0M
2021-12-27 70.71 71.31 70.67 71.30 0.0M
2021-12-24 71.01 71.01 70.73 70.80 0.0M
2021-12-23 70.99 71.02 70.95 71.01 0.0M
2021-12-22 70.31 70.69 70.26 70.69 0.0M
2021-12-21 69.91 70.68 69.91 70.37 0.0M
2021-12-20 69.90 69.90 69.13 69.13 0.0M
2021-12-17 70.47 71.02 70.12 70.59 0.0M
2021-12-16 70.81 70.97 70.33 70.68 0.0M
2021-12-15 70.18 70.26 70.10 70.19 0.0M
2021-12-14 70.94 71.00 70.04 70.04 0.0M
2021-12-13 69.89 70.60 69.89 70.37 0.0M
2021-12-10 70.62 70.72 70.16 70.49 0.0M
2021-12-09 70.94 71.00 70.60 70.62 0.0M
2021-12-08 70.93 70.93 70.62 70.62 0.0M
2021-12-07 70.51 71.45 70.48 71.23 0.0M
2021-12-06 69.50 70.43 69.41 70.43 0.0M
2021-12-03 69.46 69.56 68.76 68.76 0.0M
2021-12-02 68.29 68.96 67.78 68.58 0.0M
2021-12-01 68.57 69.68 68.57 69.68 0.0M
2021-11-30 69.19 69.19 68.50 69.04 0.0M
2021-11-29 70.00 70.07 69.65 69.65 0.0M
2021-11-26 71.12 71.12 69.04 69.04 0.0M
2021-11-25 72.01 72.11 71.67 72.10 0.0M
2021-11-24 70.96 71.52 70.96 71.52 0.0M
2021-11-23 70.75 71.10 70.30 70.92 0.0M
2021-11-22 71.24 71.25 70.96 71.17 0.0M
2021-11-19 71.19 71.19 70.88 70.99 0.0M
2021-11-18 70.84 71.11 70.58 70.99 0.0M
2021-11-17 71.00 71.00 70.23 70.33 0.0M
2021-11-16 70.69 71.10 70.69 70.92 0.0M
2021-11-15 70.07 70.45 70.01 70.45 0.1M
2021-11-12 69.64 70.12 69.64 69.99 0.0M
2021-11-11 69.75 69.84 69.38 69.59 0.0M
2021-11-10 69.51 69.72 69.25 69.72 0.0M
2021-11-09 69.24 69.38 69.11 69.36 0.1M
2021-11-08 69.77 69.81 69.23 69.61 0.0M
2021-11-05 69.35 70.15 69.21 69.82 0.1M
2021-11-04 69.61 69.84 69.52 69.65 0.0M
2021-11-03 68.77 69.29 68.64 69.28 0.0M
2021-11-02 68.58 69.04 68.45 69.04 0.0M
2021-11-01 68.91 68.91 67.86 68.04 0.0M
2021-10-29 68.62 69.00 68.40 69.00 0.0M
2021-10-28 68.43 68.66 68.30 68.58 0.1M
2021-10-27 68.70 68.74 68.51 68.66 0.0M
2021-10-26 68.62 68.71 68.40 68.71 0.0M
2021-10-25 67.92 68.50 67.92 68.50 0.0M
2021-10-22 67.93 68.52 67.93 68.38 0.0M
2021-10-21 67.56 68.13 67.56 68.09 0.0M
2021-10-20 67.39 67.52 67.25 67.52 0.5M
2021-10-19 67.37 67.57 67.37 67.47 0.1M
2021-10-18 67.12 67.41 67.12 67.14 0.0M
2021-10-15 67.21 67.78 67.18 67.78 0.0M
2021-10-14 67.16 67.16 66.78 67.13 0.0M
2021-10-13 66.22 66.45 66.03 66.33 0.0M
2021-10-12 65.18 65.89 65.10 65.89 0.0M
2021-10-11 65.13 65.43 64.92 65.43 0.0M
2021-10-08 65.63 65.63 65.30 65.43 0.1M
2021-10-07 65.40 66.07 65.40 66.07 0.0M
2021-10-06 64.51 64.58 63.98 63.98 0.0M
2021-10-05 65.27 65.27 64.72 64.72 0.0M
2021-10-04 65.04 65.07 64.74 64.94 0.0M
2021-10-01 63.80 65.04 63.56 65.04 0.0M
2021-09-30 65.46 65.46 65.00 65.00 0.0M
2021-09-29 64.85 65.34 64.83 65.10 0.0M
2021-09-28 65.53 65.53 64.40 64.43 0.0M
2021-09-27 65.81 65.95 65.50 65.79 0.5M
2021-09-24 65.98 65.98 65.60 65.60 0.0M
2021-09-23 66.27 66.40 66.19 66.39 0.0M
2021-09-22 65.77 65.79 65.48 65.79 0.0M
2021-09-21 65.20 65.83 65.20 65.78 0.0M
2021-09-20 65.43 65.43 64.75 64.96 0.0M
2021-09-17 66.47 66.47 65.97 66.40 0.0M
2021-09-16 66.35 66.54 66.23 66.32 0.0M
2021-09-15 66.15 66.32 65.78 66.32 0.0M
2021-09-14 66.37 66.52 66.09 66.09 0.0M
2021-09-13 66.50 66.75 66.20 66.35 0.0M
2021-09-10 66.95 66.95 66.16 66.50 0.0M
2021-09-09 67.28 67.41 67.20 67.40 0.0M
2021-09-08 67.21 67.33 67.01 67.01 0.0M
2021-09-07 68.00 68.00 67.10 67.25 0.0M
2021-09-06 67.78 68.30 67.78 68.30 0.0M
2021-09-03 68.00 68.00 67.40 67.50 0.0M
2021-09-02 67.88 67.88 67.37 67.83 0.2M
2021-09-01 67.55 67.74 67.45 67.74 0.1M
2021-08-31 67.10 67.43 66.77 67.43 0.0M
2021-08-30 67.17 67.17 66.76 67.07 0.1M
2021-08-27 66.45 67.05 66.45 67.05 0.0M
2021-08-26 66.27 66.50 66.14 66.50 0.0M
2021-08-25 66.50 66.50 66.13 66.38 0.0M
2021-08-24 66.63 66.63 66.08 66.52 0.0M
2021-08-23 66.81 66.81 66.66 66.77 0.0M
2021-08-20 66.42 67.08 66.42 67.08 0.0M
2021-08-19 66.74 66.74 66.08 66.33 1.9M
2021-08-18 67.00 67.06 66.68 67.04 0.0M
2021-08-17 66.81 67.46 66.68 67.13 0.4M
2021-08-16 66.68 67.26 66.68 67.20 0.1M
2021-08-13 66.85 66.93 66.65 66.93 0.0M
2021-08-12 67.04 67.04 66.76 66.76 0.0M
2021-08-11 66.74 66.96 66.45 66.96 0.0M
2021-08-10 67.08 67.13 66.55 66.73 0.0M
2021-08-09 67.13 67.13 66.69 66.81 0.0M
2021-08-06 66.79 67.32 66.79 67.32 0.0M
2021-08-05 66.21 66.81 66.20 66.81 0.0M
2021-08-04 66.21 66.39 66.18 66.39 0.0M
2021-08-03 66.27 66.33 65.84 66.24 0.1M
2021-08-02 66.39 66.82 66.22 66.55 0.1M
2021-07-30 65.65 66.72 65.65 66.49 0.0M
2021-07-29 66.26 66.47 66.00 66.47 0.0M
2021-07-28 66.47 66.75 66.26 66.26 0.0M
2021-07-27 66.34 66.36 66.11 66.36 0.0M
2021-07-26 66.29 66.29 66.00 66.27 0.0M
2021-07-23 66.42 66.48 66.07 66.48 0.0M
2021-07-22 66.50 66.50 65.74 66.05 0.0M
2021-07-21 66.09 66.49 66.09 66.49 0.0M
2021-07-20 64.77 65.87 64.77 65.59 0.1M
2021-07-19 65.75 65.75 64.55 64.86 0.2M
2021-07-16 66.01 66.46 66.01 66.46 0.2M
2021-07-15 65.78 66.03 65.78 66.03 0.0M
2021-07-14 65.95 66.04 65.70 66.04 0.0M
2021-07-13 66.53 66.54 66.04 66.26 0.0M
2021-07-12 65.84 66.28 65.75 66.08 0.0M
2021-07-09 64.85 65.55 64.85 65.09 0.0M
2021-07-08 64.90 64.90 64.29 64.63 0.0M
2021-07-07 65.19 65.44 65.09 65.44 0.0M
2021-07-06 64.34 64.70 64.29 64.64 0.0M
2021-07-05 64.74 64.74 64.13 64.72 0.0M
2021-07-02 64.37 64.44 64.04 64.38 0.0M
2021-07-01 63.26 63.94 63.26 63.94 0.0M
2021-06-30 64.33 64.33 63.67 63.78 0.0M
2021-06-29 64.25 64.27 63.95 64.27 0.0M
2021-06-28 64.52 64.52 63.76 64.04 0.0M
2021-06-25 64.03 64.28 63.93 64.28 0.0M
2021-06-24 64.47 64.47 64.14 64.17 0.0M
2021-06-23 64.65 64.65 64.10 64.42 0.0M
2021-06-22 64.27 64.66 64.27 64.66 0.1M
2021-06-21 63.75 64.25 63.42 64.09 0.0M
2021-06-18 64.46 64.53 64.28 64.28 0.6M
2021-06-17 64.26 64.41 64.20 64.41 0.0M
2021-06-16 64.43 64.43 64.00 64.42 0.5M
2021-06-15 65.13 65.13 64.49 64.49 0.1M
2021-06-14 65.06 65.06 64.70 64.72 0.0M
2021-06-11 64.72 64.82 64.50 64.69 0.0M
2021-06-10 64.56 64.62 64.35 64.62 0.0M
2021-06-09 64.34 64.34 64.05 64.07 0.0M
2021-06-08 63.83 64.06 63.55 64.06 0.0M
2021-06-07 63.20 63.53 62.93 63.53 0.1M
2021-06-04 62.91 63.25 62.80 62.93 0.0M
2021-06-03 62.98 63.08 62.82 63.00 0.0M
2021-06-02 62.61 62.81 62.46 62.81 0.0M
2021-06-01 61.39 61.91 61.39 61.91 0.0M
2021-05-31 61.71 61.71 61.26 61.26 0.0M
2021-05-28 61.54 61.70 61.53 61.70 0.0M
2021-05-27 61.35 61.53 61.00 61.53 0.1M
2021-05-26 60.95 61.44 60.78 61.44 0.0M
2021-05-25 61.09 61.09 60.68 60.94 0.0M
2021-05-24 60.84 60.84 60.41 60.82 0.0M
2021-05-21 60.56 60.56 60.16 60.17 0.0M
2021-05-20 60.01 60.45 59.74 60.45 0.0M
2021-05-19 59.90 59.93 59.23 59.29 0.0M
2021-05-18 60.35 60.39 59.84 60.39 0.0M
2021-05-17 60.12 60.12 59.81 60.00 0.0M
2021-05-14 59.83 60.12 59.72 60.12 0.0M
2021-05-13 58.70 59.72 58.67 59.51 0.0M
2021-05-12 60.00 60.20 59.70 59.70 0.0M
2021-05-11 61.15 61.15 59.83 59.87 0.0M
2021-05-10 60.96 61.60 60.81 61.60 0.0M
2021-05-07 60.67 60.94 60.45 60.94 0.1M
2021-05-06 60.64 60.75 60.04 60.75 0.0M
2021-05-05 61.31 61.44 60.66 60.66 0.0M
2021-05-04 61.30 61.59 61.00 61.45 0.0M
2021-05-03 61.98 61.98 61.27 61.44 0.0M
2021-04-30 61.05 61.32 60.90 61.32 0.0M
2021-04-29 60.95 61.30 60.79 61.01 0.0M
2021-04-28 61.10 61.10 60.84 61.00 0.0M
2021-04-27 60.90 60.92 60.90 60.92 0.0M
2021-04-26 60.76 61.04 60.70 61.04 0.0M
2021-04-23 60.86 60.86 60.55 60.60 0.0M
2021-04-22 60.75 61.16 60.70 61.16 0.0M
2021-04-21 60.81 60.90 60.32 60.73 0.1M
2021-04-20 60.23 60.54 60.08 60.37 0.0M
2021-04-19 60.57 60.61 60.26 60.26 0.1M
2021-04-16 60.59 60.71 60.44 60.70 0.0M
2021-04-15 60.31 60.53 59.90 60.53 0.0M
2021-04-14 60.08 60.38 60.03 60.05 0.0M
2021-04-13 59.89 60.02 59.65 59.82 0.0M
2021-04-12 59.65 59.76 59.49 59.58 0.0M
2021-04-09 59.79 60.00 59.79 60.00 0.0M
2021-04-08 59.80 60.26 59.80 59.97 0.0M
2021-04-07 59.87 59.89 59.53 59.79 0.0M
2021-04-06 59.60 59.81 59.53 59.81 0.1M
2021-04-01 59.10 59.56 59.04 59.52 0.0M
2021-03-31 59.74 59.74 59.01 59.37 0.0M
2021-03-30 59.73 59.76 59.36 59.36 0.0M
2021-03-29 59.45 59.45 58.85 59.11 0.0M
2021-03-26 58.88 59.26 58.86 59.26 0.0M
2021-03-25 58.25 58.60 57.61 58.60 0.0M
2021-03-24 58.27 58.85 58.20 58.85 0.0M
2021-03-23 57.97 58.57 57.94 58.57 0.0M
2021-03-22 58.15 58.15 57.79 58.08 0.0M
2021-03-19 58.72 58.86 58.72 58.86 0.0M
2021-03-18 58.83 58.95 58.53 58.75 0.1M
2021-03-17 59.20 59.20 58.61 58.63 0.0M
2021-03-16 59.00 59.08 58.81 59.08 0.0M
2021-03-15 58.62 58.80 58.45 58.80 0.0M
2021-03-12 57.85 57.92 57.35 57.92 0.0M
2021-03-11 57.83 57.90 57.50 57.90 0.0M
2021-03-10 57.14 57.35 57.06 57.20 0.0M
2021-03-09 57.06 57.42 57.06 57.15 0.0M
2021-03-08 56.00 57.25 56.00 57.00 0.0M
2021-03-05 55.98 56.03 55.50 55.51 0.0M
2021-03-04 56.15 56.38 55.82 56.38 0.0M
2021-03-03 55.97 56.16 55.61 55.61 0.0M
2021-03-02 56.24 56.25 55.55 55.55 0.1M
2021-03-01 56.31 56.59 56.14 56.44 0.0M
2021-02-26 56.22 56.38 55.72 55.72 0.2M
2021-02-25 57.35 57.35 56.88 56.88 0.0M
2021-02-24 56.20 57.24 56.20 57.24 0.0M
2021-02-23 56.14 56.45 55.83 56.34 0.0M
2021-02-22 55.29 55.53 55.29 55.53 0.1M
2021-02-19 55.34 55.66 55.34 55.52 0.0M
2021-02-18 55.81 55.81 55.28 55.28 0.0M
2021-02-17 55.79 56.06 55.71 56.06 0.0M
2021-02-16 56.37 56.37 55.88 55.98 0.0M
2021-02-15 55.93 56.26 55.84 56.26 0.0M
2021-02-12 55.89 55.89 55.49 55.76 0.1M
2021-02-11 55.45 55.81 55.45 55.81 0.1M
2021-02-10 55.19 55.74 55.15 55.71 0.1M
2021-02-09 55.28 55.32 55.10 55.22 0.0M
2021-02-08 55.36 55.36 55.10 55.35 0.0M
2021-02-05 55.39 55.40 55.05 55.34 0.0M
2021-02-04 54.69 55.22 54.67 55.21 0.0M
2021-02-03 54.75 54.96 54.23 54.23 0.0M
2021-02-02 54.33 54.65 54.33 54.42 0.0M
2021-02-01 53.71 54.00 53.55 53.55 0.0M
2021-01-29 53.44 54.00 53.37 53.84 0.0M
2021-01-28 53.72 54.19 53.31 53.99 0.1M
2021-01-27 54.14 54.14 53.83 53.83 0.0M
2021-01-26 53.75 54.30 53.75 54.06 0.1M
2021-01-25 53.59 54.00 53.30 53.88 0.0M
2021-01-22 53.53 53.53 53.24 53.25 0.0M
2021-01-21 54.32 54.32 53.62 53.75 0.0M
2021-01-20 53.78 54.28 53.49 54.28 0.0M
2021-01-19 53.86 53.89 53.28 53.28 0.0M
2021-01-18 53.65 53.93 53.65 53.71 0.0M
2021-01-15 53.46 53.46 53.10 53.38 0.0M
2021-01-14 53.00 53.60 53.00 53.60 0.0M
2021-01-13 52.28 52.89 52.07 52.77 0.0M
2021-01-12 52.59 52.59 52.17 52.17 0.0M
2021-01-11 52.65 52.65 52.38 52.38 0.0M
2021-01-08 52.83 52.83 52.23 52.55 0.0M
2021-01-07 52.56 52.56 51.97 51.97 0.2M
2021-01-06 52.27 52.57 52.09 52.57 0.2M
2021-01-05 52.34 52.39 52.08 52.08 0.0M
2021-01-04 53.15 53.57 52.21 52.54 0.0M