Amundi MSCI EMU Small Cap ESG Broad Transition UCITS ETF DIST

MSSM
🏛️ france →
384.50
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
2025-09-26 385.24 385.42 382.35 384.50 0.0M
2025-09-25 386.20 387.01 383.76 384.84 0.0M
2025-09-24 390.23 390.23 387.95 388.65 0.0M
2025-09-23 390.78 392.58 389.81 389.81 0.0M
2025-09-22 388.99 389.61 386.00 388.58 0.0M
2025-09-19 390.15 390.15 388.33 388.93 0.0M
2025-09-18 386.60 389.68 386.60 389.68 0.0M
2025-09-17 386.49 386.49 384.26 385.63 0.0M
2025-09-16 390.04 390.62 386.11 386.11 0.0M
2025-09-15 389.58 392.23 389.42 390.31 0.0M
2025-09-12 389.56 389.84 387.16 388.20 0.0M
2025-09-11 385.53 388.29 385.29 387.53 0.0M
2025-09-10 386.40 387.21 384.33 384.33 0.0M
2025-09-09 386.53 386.90 384.25 384.99 0.0M
2025-09-08 384.21 384.95 383.72 384.36 0.0M
2025-09-05 383.62 384.50 381.23 383.10 0.0M
2025-09-04 381.57 383.89 381.57 382.51 0.0M
2025-09-03 385.01 385.01 381.76 382.02 0.0M
2025-09-02 389.98 391.48 381.98 381.98 0.0M
2025-09-01 391.87 392.53 389.80 391.37 0.0M
2025-08-29 393.90 394.34 389.83 389.83 0.0M
2025-08-28 396.22 396.22 392.56 394.24 0.0M
2025-08-27 395.53 395.53 391.97 392.51 0.0M
2025-08-26 395.58 396.07 392.90 393.83 0.0M
2025-08-25 399.52 401.00 398.00 398.00 0.0M
2025-08-22 396.00 401.65 396.00 401.65 0.0M
2025-08-21 396.68 396.68 394.71 395.70 0.0M
2025-08-20 396.33 397.08 395.73 397.08 0.0M
2025-08-19 396.60 398.64 396.60 398.61 0.0M
2025-08-18 395.16 396.93 394.86 396.55 0.0M
2025-08-15 397.91 397.91 395.28 395.71 0.0M
2025-08-14 394.61 396.04 394.61 395.18 0.0M
2025-08-13 395.64 395.85 392.99 392.99 0.0M
2025-08-12 395.40 395.40 392.39 394.19 0.0M
2025-08-11 396.21 396.59 393.63 393.63 0.0M
2025-08-08 394.99 396.28 394.78 396.22 0.0M
2025-08-07 391.52 395.19 391.52 394.86 0.0M
2025-08-06 392.49 392.70 390.27 391.39 0.0M
2025-08-05 389.77 391.44 389.36 390.63 0.0M
2025-08-04 387.69 388.60 387.45 388.22 0.0M
2025-08-01 388.75 388.89 383.73 384.16 0.0M
2025-07-31 396.99 396.99 392.50 392.67 0.0M
2025-07-30 394.01 395.64 394.00 395.26 0.0M
2025-07-29 396.52 397.45 395.24 395.24 0.0M
2025-07-28 400.90 400.90 395.37 396.45 0.0M
2025-07-25 397.21 397.85 395.43 397.85 0.0M
2025-07-24 398.69 398.69 396.85 397.72 0.0M
2025-07-23 397.79 397.79 396.42 397.03 0.0M
2025-07-22 396.48 396.48 393.88 395.36 0.0M
2025-07-21 398.08 399.34 396.04 397.25 0.0M
2025-07-18 398.67 398.99 397.00 398.08 0.0M
2025-07-17 395.70 396.16 394.94 395.92 0.0M
2025-07-16 393.87 395.34 392.56 392.85 0.0M
2025-07-15 398.81 399.61 396.66 396.66 0.0M
2025-07-14 395.20 396.72 393.98 397.04 0.0M
2025-07-11 399.50 399.50 396.47 397.54 0.0M
2025-07-10 399.20 400.34 399.20 399.89 0.0M
2025-07-09 396.40 399.50 395.66 397.99 0.0M
2025-07-08 394.37 396.38 392.73 396.38 0.0M
2025-07-07 392.32 393.56 391.52 393.56 0.0M
2025-07-04 393.30 393.30 391.02 391.45 0.0M
2025-07-03 393.27 394.56 392.40 394.56 0.0M
2025-07-02 391.75 392.14 389.28 391.99 0.0M
2025-07-01 391.45 391.45 388.50 391.45 0.0M
2025-06-30 391.90 392.00 390.41 391.98 0.0M
2025-06-27 389.03 390.57 387.36 390.57 0.0M
2025-06-26 385.90 386.43 385.03 385.85 0.0M
2025-06-25 386.53 386.74 383.08 383.08 0.0M
2025-06-24 385.73 386.27 384.95 386.27 0.0M
2025-06-23 380.04 381.57 378.00 381.19 0.0M
2025-06-20 381.59 383.83 381.59 382.63 0.0M
2025-06-19 381.51 381.70 379.51 379.92 0.0M
2025-06-18 385.04 385.04 381.86 383.16 0.0M
2025-06-17 385.55 385.55 382.73 384.01 0.0M
2025-06-16 384.97 387.61 384.97 387.61 0.0M
2025-06-13 387.36 387.36 383.22 383.22 0.0M
2025-06-12 391.41 391.41 387.58 389.32 0.0M
2025-06-11 392.55 393.44 391.73 392.45 0.0M
2025-06-10 391.96 392.82 390.19 392.05 0.0M
2025-06-09 391.44 392.41 390.00 391.64 0.0M
2025-06-06 391.24 391.24 389.51 389.51 0.0M
2025-06-05 389.53 391.50 388.50 390.79 0.0M
2025-06-04 388.37 389.69 388.00 389.66 0.0M
2025-06-03 388.09 388.09 385.30 386.56 0.0M
2025-06-02 385.15 386.28 383.50 385.51 0.0M
2025-05-30 385.64 388.68 385.24 386.21 0.0M
2025-05-29 386.34 388.50 385.71 386.18 0.0M
2025-05-28 384.90 385.96 383.94 384.75 0.0M
2025-05-27 383.50 384.91 381.66 384.81 0.0M
2025-05-26 381.68 383.08 381.50 383.08 0.0M
2025-05-23 380.54 382.08 371.85 377.09 0.0M
2025-05-22 380.84 380.84 378.15 380.54 0.0M
2025-05-21 381.60 382.89 380.54 382.89 0.0M
2025-05-20 380.00 382.88 379.73 382.65 0.0M
2025-05-19 377.40 379.91 376.38 379.91 0.0M
2025-05-16 377.94 378.52 376.31 377.28 0.0M
2025-05-15 376.56 377.33 375.29 377.33 0.0M
2025-05-14 377.34 378.00 375.57 376.56 0.0M
2025-05-13 373.36 377.33 372.99 377.33 0.0M
2025-05-12 374.27 375.67 371.78 373.69 0.0M
2025-05-09 369.54 370.72 369.20 369.33 0.0M
2025-05-08 366.59 368.97 365.50 367.68 0.0M
2025-05-07 364.81 365.50 363.70 365.44 0.0M
2025-05-06 368.16 368.16 361.33 366.55 0.0M
2025-05-05 365.90 367.98 365.13 367.98 0.0M
2025-05-02 363.12 365.94 361.92 365.94 0.0M
2025-04-30 358.84 359.12 356.98 358.00 0.0M
2025-04-29 356.00 357.76 355.86 356.33 0.0M
2025-04-28 353.74 355.60 353.74 354.17 0.0M
2025-04-25 353.10 353.10 350.59 351.96 0.0M
2025-04-24 349.25 350.00 347.39 349.39 0.0M
2025-04-23 347.37 351.30 345.71 349.55 0.0M
2025-04-22 339.44 342.50 339.44 342.01 0.0M
2025-04-17 343.05 343.05 339.93 341.04 0.0M
2025-04-16 340.66 341.32 339.57 341.32 0.0M
2025-04-15 339.60 343.86 338.20 343.86 0.0M
2025-04-14 332.93 337.29 332.48 337.29 0.0M
2025-04-11 328.83 328.83 322.31 326.58 0.0M
2025-04-10 338.05 338.06 325.26 325.26 0.0M
2025-04-09 319.70 319.74 311.64 314.69 0.0M
2025-04-08 320.92 329.09 318.80 324.50 0.0M
2025-04-07 306.01 328.75 303.76 317.44 0.0M
2025-04-04 342.46 342.46 322.87 327.14 0.0M
2025-04-03 345.52 350.63 344.59 344.59 0.0M
2025-04-02 354.75 354.75 349.56 352.44 0.0M
2025-04-01 353.42 355.10 352.98 353.20 0.0M
2025-03-31 355.65 355.65 350.77 351.93 0.0M
2025-03-28 363.47 363.47 358.84 360.05 0.0M
2025-03-27 364.00 365.37 363.16 364.50 0.0M
2025-03-26 368.66 368.66 365.26 366.14 0.0M
2025-03-25 366.85 368.79 366.45 367.59 0.0M
2025-03-24 367.24 368.42 364.84 365.68 0.0M
2025-03-21 367.32 367.32 363.46 364.62 0.0M
2025-03-20 372.10 372.10 365.99 369.47 0.0M
2025-03-19 371.91 372.09 369.81 371.50 0.0M
2025-03-18 369.20 373.10 369.20 372.43 0.0M
2025-03-17 364.10 368.49 364.10 367.89 0.0M
2025-03-14 357.21 363.82 357.21 363.42 0.0M
2025-03-13 359.96 360.52 357.73 358.85 0.0M
2025-03-12 360.76 362.20 359.30 361.05 0.0M
2025-03-11 362.65 364.12 357.82 358.49 0.0M
2025-03-10 368.74 368.74 361.11 361.93 0.0M
2025-03-07 366.46 366.53 363.14 365.53 0.0M
2025-03-06 367.05 369.00 364.01 367.45 0.0M
2025-03-05 359.16 364.35 359.16 362.76 0.0M
2025-03-04 358.94 359.73 352.40 353.53 0.0M
2025-03-03 359.46 363.62 358.30 362.04 0.0M
2025-02-28 357.98 358.32 356.81 358.28 0.0M
2025-02-27 362.03 362.03 359.54 360.15 0.0M
2025-02-26 360.88 362.62 360.18 362.13 0.0M
2025-02-25 357.33 360.54 357.33 359.00 0.0M
2025-02-24 359.45 360.85 357.49 359.38 0.0M
2025-02-21 356.57 358.21 355.79 356.36 0.0M
2025-02-20 354.79 356.90 354.00 354.77 0.0M
2025-02-19 358.84 360.00 354.05 354.05 0.0M
2025-02-18 358.44 359.57 356.51 358.45 0.0M
2025-02-17 356.56 358.00 356.52 357.65 0.0M
2025-02-14 355.80 357.75 355.80 356.66 0.0M
2025-02-13 355.00 356.76 353.55 355.80 0.0M
2025-02-12 353.37 353.98 351.88 352.32 0.0M
2025-02-11 350.80 352.26 350.80 352.26 0.0M
2025-02-10 349.50 351.18 349.50 350.77 0.0M
2025-02-07 352.71 352.92 349.10 349.75 0.0M
2025-02-06 348.71 352.02 348.71 350.87 0.0M
2025-02-05 346.50 348.52 346.00 348.52 0.0M
2025-02-04 347.74 348.18 344.34 348.18 0.0M
2025-02-03 343.64 346.75 343.64 346.75 0.0M
2025-01-31 350.00 351.00 349.49 350.50 0.0M
2025-01-30 347.91 349.91 347.91 349.00 0.0M
2025-01-29 348.50 348.50 346.50 346.74 0.0M
2025-01-28 346.19 347.74 345.13 345.93 0.0M
2025-01-27 342.54 345.92 342.54 344.67 0.0M
2025-01-24 346.00 348.49 345.06 345.52 0.0M
2025-01-23 345.75 345.99 345.05 345.99 0.0M
2025-01-22 345.73 346.81 345.07 345.07 0.0M
2025-01-21 344.19 346.00 343.31 346.00 0.0M
2025-01-20 344.55 345.80 343.84 345.69 0.0M
2025-01-17 342.48 344.56 342.48 344.56 0.0M
2025-01-16 341.01 341.04 339.54 339.87 0.0M
2025-01-15 335.86 339.70 335.86 339.70 0.0M
2025-01-14 336.70 336.70 333.65 333.65 0.0M
2025-01-13 337.10 337.10 333.69 334.82 0.0M
2025-01-10 340.34 340.43 338.00 338.02 0.0M
2025-01-09 338.97 340.96 338.97 340.43 0.0M
2025-01-08 342.40 342.40 338.47 340.09 0.0M
2025-01-07 342.58 343.14 341.53 342.16 0.0M
2025-01-06 339.92 343.10 339.38 341.61 0.0M
2025-01-03 339.42 339.76 338.42 338.42 0.0M
2025-01-02 340.46 340.85 337.22 340.85 0.0M