Amundi MSCI Europe ESG Select UCITS ETF Acc

ESGE
🏛️ france →
36.50
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
2022-12-30 26.65 26.65 26.35 26.39 0.0M
2022-12-29 26.46 26.80 26.46 26.78 0.0M
2022-12-28 26.46 26.78 26.46 26.56 0.0M
2022-12-27 26.77 26.80 26.67 26.67 0.0M
2022-12-23 26.61 26.71 26.52 26.57 0.0M
2022-12-22 26.85 26.97 26.57 26.61 0.0M
2022-12-21 26.50 26.84 26.48 26.84 0.1M
2022-12-20 26.23 26.47 26.23 26.39 0.0M
2022-12-19 26.53 26.62 26.45 26.45 0.0M
2022-12-16 26.75 26.75 26.40 26.49 0.1M
2022-12-15 27.32 27.32 26.75 26.77 0.0M
2022-12-14 27.50 27.60 27.43 27.60 0.0M
2022-12-13 27.29 27.88 27.27 27.62 0.0M
2022-12-12 27.21 27.26 27.13 27.20 0.0M
2022-12-09 27.19 27.43 27.19 27.34 0.0M
2022-12-08 27.16 27.16 27.00 27.13 0.1M
2022-12-07 27.28 27.29 27.08 27.12 0.0M
2022-12-06 27.47 27.47 27.26 27.28 0.0M
2022-12-05 27.53 27.57 27.39 27.46 0.0M
2022-12-02 27.50 27.65 27.50 27.60 0.0M
2022-12-01 27.63 27.73 27.49 27.61 0.1M
2022-11-30 27.30 27.38 27.30 27.33 0.5M
2022-11-29 27.29 27.29 27.18 27.26 0.0M
2022-11-28 27.21 27.27 27.08 27.25 0.0M
2022-11-25 27.32 27.40 27.29 27.37 0.0M
2022-11-24 27.21 27.38 27.21 27.36 0.0M
2022-11-23 26.99 27.28 26.99 27.22 0.0M
2022-11-22 26.88 27.04 26.88 27.01 0.0M
2022-11-21 26.85 26.95 26.80 26.88 0.0M
2022-11-18 26.76 26.91 26.73 26.90 0.1M
2022-11-17 26.83 26.83 26.48 26.65 0.2M
2022-11-16 26.97 26.97 26.73 26.73 0.1M
2022-11-15 26.97 27.05 26.90 27.00 0.0M
2022-11-14 26.89 27.06 26.86 26.90 0.1M
2022-11-11 26.98 26.98 26.83 26.85 0.0M
2022-11-10 26.06 26.91 26.03 26.91 0.0M
2022-11-09 26.14 26.14 25.92 26.12 0.1M
2022-11-08 25.79 26.18 25.79 26.17 0.1M
2022-11-07 25.68 25.95 25.68 25.90 0.0M
2022-11-04 25.48 25.93 25.48 25.81 0.0M
2022-11-03 25.34 25.39 25.25 25.39 0.0M
2022-11-02 25.73 25.76 25.58 25.58 0.0M
2022-11-01 25.77 25.83 25.56 25.61 0.0M
2022-10-31 25.47 25.57 25.41 25.46 0.0M
2022-10-28 25.16 25.47 25.16 25.41 0.0M
2022-10-27 25.34 25.43 25.24 25.40 0.0M
2022-10-26 25.25 25.44 25.17 25.43 0.0M
2022-10-25 25.04 25.31 24.97 25.31 0.0M
2022-10-24 24.90 25.08 24.73 24.95 0.0M
2022-10-21 24.49 24.65 24.37 24.64 0.0M
2022-10-20 24.65 24.83 24.58 24.77 0.0M
2022-10-19 24.88 24.90 24.69 24.75 0.0M
2022-10-18 24.85 25.07 24.83 24.83 0.0M
2022-10-17 24.44 24.78 24.42 24.71 0.0M
2022-10-14 24.54 24.68 24.29 24.29 0.0M
2022-10-13 23.81 24.16 23.57 24.16 0.0M
2022-10-12 24.05 24.19 23.98 23.98 0.1M
2022-10-11 24.15 24.19 23.96 24.11 0.1M
2022-10-10 24.28 24.39 24.22 24.28 0.0M
2022-10-07 24.62 24.62 24.34 24.35 0.0M
2022-10-06 24.93 24.93 24.65 24.67 0.0M
2022-10-05 24.93 24.98 24.62 24.79 0.0M
2022-10-04 24.49 25.02 24.49 25.02 0.1M
2022-10-03 23.84 24.25 23.65 24.25 0.1M
2022-09-30 23.85 24.10 23.85 24.10 0.1M
2022-09-29 23.96 23.96 23.62 23.74 0.0M
2022-09-28 23.95 24.19 23.79 24.19 0.0M
2022-09-27 24.30 24.40 24.10 24.10 0.0M
2022-09-26 24.15 24.33 24.00 24.08 0.0M
2022-09-23 24.75 24.75 24.13 24.24 0.1M
2022-09-22 24.84 25.07 24.72 24.72 0.1M
2022-09-21 24.89 25.22 24.89 25.22 0.0M
2022-09-20 25.40 25.40 24.97 25.00 0.0M
2022-09-19 25.26 25.37 25.01 25.24 0.0M
2022-09-16 25.46 25.54 25.34 25.34 0.0M
2022-09-15 25.94 26.00 25.71 25.71 0.0M
2022-09-14 26.04 26.10 25.90 25.90 0.0M
2022-09-13 26.62 26.64 26.11 26.11 0.1M
2022-09-12 26.13 26.59 26.13 26.57 0.0M
2022-09-09 25.78 26.17 25.78 26.11 0.0M
2022-09-08 25.75 25.75 25.34 25.71 0.0M
2022-09-07 25.53 25.66 25.47 25.59 0.0M
2022-09-06 25.77 25.90 25.60 25.73 0.1M
2022-09-05 25.48 25.73 25.47 25.73 0.0M
2022-09-02 25.50 25.85 25.44 25.84 0.1M
2022-09-01 25.63 25.63 25.34 25.34 0.0M
2022-08-31 26.24 26.24 25.79 25.79 0.1M
2022-08-30 26.41 26.58 26.17 26.17 0.0M
2022-08-29 26.19 26.37 26.14 26.31 0.0M
2022-08-26 27.18 27.18 26.60 26.60 0.0M
2022-08-25 27.15 27.15 26.97 27.08 0.0M
2022-08-24 26.86 27.04 26.75 27.00 0.0M
2022-08-23 27.00 27.00 26.90 26.91 0.0M
2022-08-22 27.25 27.25 27.03 27.08 0.0M
2022-08-19 27.36 27.47 27.30 27.31 0.0M
2022-08-18 27.30 27.51 27.30 27.48 0.0M
2022-08-17 27.62 27.68 27.32 27.32 0.0M
2022-08-16 27.65 27.65 27.53 27.59 0.0M
2022-08-15 27.63 27.63 27.51 27.61 0.0M
2022-08-12 27.39 27.59 27.37 27.50 0.2M
2022-08-11 27.56 27.56 27.39 27.40 0.0M
2022-08-10 27.05 27.42 27.05 27.42 0.0M
2022-08-09 27.29 27.29 27.09 27.16 0.0M
2022-08-08 27.38 27.44 27.22 27.34 0.0M
2022-08-05 27.41 27.41 27.16 27.16 0.0M
2022-08-04 27.35 27.48 27.35 27.41 0.0M
2022-08-03 27.21 27.35 27.20 27.32 0.0M
2022-08-02 27.23 27.29 27.18 27.26 0.0M
2022-08-01 27.41 27.53 27.27 27.40 0.0M
2022-07-29 27.16 27.42 27.16 27.33 0.1M
2022-07-28 26.97 27.09 26.81 27.09 0.0M
2022-07-27 26.78 26.83 26.73 26.74 0.0M
2022-07-26 26.70 26.72 26.61 26.69 0.1M
2022-07-25 26.59 26.72 26.59 26.67 0.0M
2022-07-22 26.52 26.68 26.52 26.64 0.0M
2022-07-21 26.35 26.60 26.35 26.60 0.0M
2022-07-20 26.53 26.61 26.38 26.48 0.0M
2022-07-19 26.07 26.49 26.07 26.47 0.0M
2022-07-18 26.04 26.27 26.04 26.13 0.0M
2022-07-15 25.55 25.92 25.55 25.92 0.0M
2022-07-14 25.79 25.81 25.34 25.45 0.0M
2022-07-13 26.00 26.00 25.70 25.84 0.0M
2022-07-12 25.91 26.05 25.86 26.03 0.0M
2022-07-11 25.82 26.03 25.82 26.02 0.0M
2022-07-08 26.00 26.11 25.92 26.10 0.0M
2022-07-07 25.82 26.04 25.82 26.04 0.0M
2022-07-06 25.48 25.70 25.45 25.55 0.0M
2022-07-05 25.68 25.72 25.16 25.16 0.0M
2022-07-04 25.59 25.68 25.55 25.55 0.0M
2022-07-01 25.14 25.63 25.14 25.39 0.0M
2022-06-30 25.44 25.44 25.24 25.36 0.2M
2022-06-29 25.67 25.80 25.54 25.78 0.0M
2022-06-28 25.99 26.02 25.84 25.84 0.0M
2022-06-27 25.89 26.00 25.76 25.82 0.0M
2022-06-24 25.07 25.76 25.07 25.72 0.0M
2022-06-23 24.95 25.06 24.83 24.97 0.0M
2022-06-22 24.96 25.20 24.92 25.08 0.2M
2022-06-21 25.31 25.45 25.27 25.29 0.0M
2022-06-20 25.02 25.18 25.02 25.18 0.0M
2022-06-17 24.98 25.29 24.94 24.94 0.0M
2022-06-16 25.44 25.44 24.92 24.92 0.0M
2022-06-15 25.35 25.61 25.20 25.50 0.0M
2022-06-14 25.61 25.61 25.10 25.11 0.0M
2022-06-13 25.69 25.77 25.39 25.42 0.1M
2022-06-10 26.52 26.52 25.97 25.97 0.0M
2022-06-09 26.89 26.94 26.64 26.64 0.0M
2022-06-08 27.21 27.24 26.93 27.05 0.0M
2022-06-07 27.11 27.18 26.99 27.15 0.0M
2022-06-06 27.32 27.40 27.24 27.28 0.0M
2022-06-03 27.27 27.27 26.98 27.03 0.0M
2022-06-02 27.09 27.19 26.93 27.15 0.0M
2022-06-01 27.34 27.34 26.93 26.93 0.0M
2022-05-31 27.37 27.37 27.19 27.30 0.5M
2022-05-30 27.39 27.47 27.34 27.40 0.0M
2022-05-27 26.95 27.22 26.90 27.21 0.0M
2022-05-26 26.65 26.88 26.64 26.84 0.0M
2022-05-25 26.68 26.72 26.54 26.62 0.0M
2022-05-24 26.52 26.68 26.50 26.50 0.1M
2022-05-23 26.64 26.79 26.55 26.79 0.0M
2022-05-20 26.39 26.61 26.33 26.42 0.0M
2022-05-19 26.25 26.25 25.94 26.21 0.0M
2022-05-18 26.92 26.92 26.53 26.53 0.0M
2022-05-17 26.77 27.00 26.77 26.89 0.0M
2022-05-16 26.61 26.61 26.45 26.59 0.0M
2022-05-13 26.23 26.61 26.23 26.60 0.1M
2022-05-12 25.78 26.11 25.71 26.07 0.0M
2022-05-11 26.01 26.25 25.89 26.25 0.0M
2022-05-10 25.89 26.18 25.87 25.87 0.0M
2022-05-09 26.32 26.32 25.68 25.68 0.1M
2022-05-06 26.78 26.81 26.22 26.39 0.0M
2022-05-05 27.61 27.61 26.91 26.91 0.0M
2022-05-04 27.51 27.51 27.11 27.11 0.0M
2022-05-03 27.36 27.45 27.24 27.42 0.0M
2022-05-02 27.39 27.46 27.14 27.23 0.0M
2022-04-29 27.67 27.81 27.60 27.68 0.0M
2022-04-28 27.45 27.56 27.28 27.42 0.0M
2022-04-27 26.86 27.23 26.80 27.18 0.1M
2022-04-26 27.47 27.50 26.99 26.99 0.0M
2022-04-25 27.15 27.34 27.13 27.21 0.0M
2022-04-22 27.84 27.89 27.66 27.66 0.0M
2022-04-21 28.09 28.30 28.09 28.14 0.0M
2022-04-20 28.11 28.13 28.06 28.10 0.0M
2022-04-19 28.06 28.06 27.68 27.80 0.0M
2022-04-14 27.91 28.12 27.91 28.06 0.0M
2022-04-13 27.84 27.90 27.75 27.90 0.0M
2022-04-12 27.72 27.98 27.72 27.90 0.0M
2022-04-11 28.12 28.17 27.98 28.05 0.0M
2022-04-08 28.18 28.20 28.05 28.20 0.0M
2022-04-07 27.92 28.09 27.85 27.86 0.0M
2022-04-06 28.11 28.11 27.65 27.83 0.0M
2022-04-05 28.23 28.27 28.09 28.23 0.0M
2022-04-04 28.05 28.13 27.89 28.13 0.0M
2022-04-01 27.79 28.02 27.79 27.90 0.0M
2022-03-31 28.09 28.09 27.73 27.73 0.0M
2022-03-30 28.01 28.04 27.90 28.03 0.0M
2022-03-29 27.94 28.28 27.94 28.16 0.0M
2022-03-28 27.73 27.93 27.65 27.65 0.0M
2022-03-25 27.61 27.76 27.52 27.55 0.0M
2022-03-24 27.71 27.74 27.56 27.61 0.0M
2022-03-23 28.01 28.01 27.62 27.68 0.0M
2022-03-22 27.77 28.00 27.77 27.98 0.1M
2022-03-21 27.72 27.81 27.66 27.76 0.0M
2022-03-18 27.53 27.75 27.30 27.75 0.0M
2022-03-17 27.62 27.62 27.28 27.47 0.0M
2022-03-16 27.10 27.47 27.08 27.36 0.0M
2022-03-15 26.36 26.60 26.15 26.59 0.0M
2022-03-14 26.43 26.83 26.41 26.61 0.0M
2022-03-11 26.15 26.58 26.08 26.30 0.0M
2022-03-10 26.43 26.50 26.00 26.09 0.0M
2022-03-09 25.88 26.54 25.88 26.54 0.0M
2022-03-08 25.36 25.97 25.21 25.29 0.0M
2022-03-07 25.23 25.86 24.74 25.41 0.0M
2022-03-04 26.39 26.46 25.68 25.68 0.1M
2022-03-03 27.17 27.18 26.58 26.64 0.0M
2022-03-02 26.77 27.24 26.77 27.09 0.0M
2022-03-01 27.53 27.56 26.88 26.88 0.1M
2022-02-28 27.17 27.49 27.00 27.49 0.1M
2022-02-25 26.98 27.55 26.90 27.55 0.0M
2022-02-24 26.44 26.87 26.42 26.72 0.0M
2022-02-23 27.73 27.86 27.55 27.55 0.1M
2022-02-22 27.24 27.73 27.10 27.61 0.1M
2022-02-21 28.12 28.14 27.50 27.61 0.0M
2022-02-18 28.29 28.29 27.94 28.01 0.0M
2022-02-17 28.44 28.44 28.13 28.22 0.0M
2022-02-16 28.43 28.43 28.27 28.37 0.0M
2022-02-15 28.00 28.42 28.00 28.42 0.0M
2022-02-14 27.93 27.99 27.66 27.95 0.0M
2022-02-11 28.53 28.57 28.41 28.49 0.0M
2022-02-10 28.93 28.93 28.67 28.74 0.0M
2022-02-09 28.64 28.88 28.63 28.84 0.0M
2022-02-08 28.44 28.59 28.28 28.37 0.0M
2022-02-07 28.39 28.44 28.16 28.36 0.0M
2022-02-04 28.77 28.77 28.17 28.20 0.0M
2022-02-03 29.08 29.08 28.58 28.58 0.0M
2022-02-02 29.19 29.28 29.16 29.16 0.0M
2022-02-01 29.03 29.13 28.90 29.06 0.0M
2022-01-31 28.86 28.87 28.70 28.81 0.1M
2022-01-28 28.73 28.73 28.22 28.55 0.0M
2022-01-27 28.30 28.94 28.30 28.86 0.0M
2022-01-26 28.58 28.83 28.58 28.68 0.0M
2022-01-25 28.32 28.36 28.14 28.26 0.0M
2022-01-24 29.00 29.08 28.00 28.09 0.1M
2022-01-21 29.26 29.26 28.93 29.11 0.0M
2022-01-20 29.50 29.61 29.34 29.61 0.0M
2022-01-19 29.29 29.66 29.29 29.46 0.0M
2022-01-18 29.56 29.56 29.34 29.40 0.0M
2022-01-17 29.59 29.76 29.52 29.75 0.0M
2022-01-14 29.55 29.63 29.47 29.48 0.0M
2022-01-13 29.76 29.87 29.76 29.79 0.0M
2022-01-12 29.75 29.85 29.71 29.82 0.0M
2022-01-11 29.63 29.70 29.52 29.59 0.1M
2022-01-10 29.91 29.91 29.29 29.29 0.0M
2022-01-07 29.78 29.85 29.70 29.79 0.0M
2022-01-06 29.91 29.95 29.70 29.72 0.0M
2022-01-05 30.26 30.32 30.22 30.24 0.1M
2022-01-04 30.22 30.33 30.17 30.21 0.0M
2022-01-03 30.11 30.24 30.04 30.13 0.0M