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
2023-12-29 30.95 30.88 30.72 30.72 0.0M
2023-12-28 30.90 30.91 30.72 30.77 0.0M
2023-12-27 30.70 30.90 30.68 30.81 0.0M
2023-12-22 30.70 30.89 30.64 30.79 0.0M
2023-12-21 30.70 30.78 30.63 30.75 0.0M
2023-12-20 30.79 30.84 30.70 30.83 0.0M
2023-12-19 30.61 30.73 30.61 30.71 0.0M
2023-12-18 30.58 30.66 30.53 30.59 0.0M
2023-12-15 30.69 30.75 30.62 30.67 0.0M
2023-12-14 30.73 30.85 30.50 30.67 0.0M
2023-12-13 30.32 30.45 30.31 30.36 0.0M
2023-12-12 30.37 30.41 30.28 30.29 0.0M
2023-12-11 30.27 30.40 30.22 30.38 0.0M
2023-12-08 30.27 30.41 30.14 30.32 0.0M
2023-12-07 30.12 30.14 30.05 30.11 0.1M
2023-12-06 30.08 30.26 30.08 30.19 0.0M
2023-12-05 30.08 30.04 29.82 30.04 0.0M
2023-12-04 29.88 29.97 29.87 29.87 0.0M
2023-12-01 29.77 29.97 29.74 29.97 0.2M
2023-11-30 29.77 29.68 29.48 29.68 0.0M
2023-11-29 29.52 29.53 29.35 29.49 0.0M
2023-11-28 29.35 29.40 29.22 29.35 0.0M
2023-11-27 29.39 29.60 29.49 29.56 0.0M
2023-11-24 29.47 29.62 29.47 29.61 0.0M
2023-11-23 29.47 29.53 29.44 29.48 0.1M
2023-11-22 29.50 29.55 29.34 29.47 0.0M
2023-11-21 29.43 29.39 29.33 29.37 0.0M
2023-11-20 29.36 29.42 29.31 29.37 0.0M
2023-11-17 29.36 29.36 29.19 29.35 0.0M
2023-11-16 29.18 29.22 29.07 29.07 0.0M
2023-11-15 29.18 29.38 29.23 29.30 0.0M
2023-11-14 28.86 29.20 28.84 29.17 0.0M
2023-11-13 28.86 28.89 28.72 28.84 0.0M
2023-11-10 28.75 28.79 28.49 28.63 0.1M
2023-11-09 28.75 28.95 28.62 28.88 0.1M
2023-11-08 28.62 28.79 28.42 28.63 0.0M
2023-11-07 28.42 28.60 28.50 28.54 0.0M
2023-11-06 28.52 28.62 28.50 28.57 0.0M
2023-11-03 28.62 28.71 28.57 28.59 0.0M
2023-11-02 28.62 28.66 28.33 28.55 0.0M
2023-11-01 28.01 28.15 27.92 28.10 0.0M
2023-10-31 28.01 27.96 27.71 27.90 0.0M
2023-10-30 27.77 27.82 27.68 27.72 0.1M
2023-10-27 27.78 27.89 27.59 27.65 0.0M
2023-10-26 27.77 27.91 27.60 27.86 0.0M
2023-10-25 27.67 27.97 27.78 27.93 0.0M
2023-10-24 27.86 27.96 27.76 27.95 0.0M
2023-10-23 27.85 27.85 27.57 27.75 0.0M
2023-10-20 27.85 28.08 27.80 27.82 0.0M
2023-10-19 27.92 28.37 28.21 28.22 0.1M
2023-10-18 28.35 28.84 28.51 28.52 0.0M
2023-10-17 28.86 28.95 28.66 28.86 0.0M
2023-10-16 28.86 28.99 28.83 28.91 0.0M
2023-10-13 28.99 29.10 28.85 28.89 0.0M
2023-10-12 29.25 29.32 29.16 29.16 0.1M
2023-10-11 29.02 29.17 29.02 29.11 0.0M
2023-10-10 29.02 29.12 28.77 29.08 0.1M
2023-10-09 28.57 28.64 28.48 28.53 0.0M
2023-10-06 28.57 28.59 28.41 28.54 0.0M
2023-10-05 28.40 28.51 28.31 28.36 0.0M
2023-10-04 28.10 28.42 28.06 28.32 0.0M
2023-10-03 28.10 28.54 28.24 28.24 0.0M
2023-10-02 28.54 28.99 28.53 28.61 0.0M
2023-09-29 28.93 29.12 28.87 28.87 0.0M
2023-09-28 28.93 28.71 28.49 28.69 0.0M
2023-09-27 28.68 28.76 28.61 28.61 0.0M
2023-09-26 28.65 28.77 28.66 28.69 0.0M
2023-09-25 28.68 28.99 28.70 28.73 0.0M
2023-09-22 28.91 29.10 28.94 29.00 0.0M
2023-09-21 29.28 29.31 29.09 29.08 0.0M
2023-09-20 29.28 29.52 29.25 29.46 0.0M
2023-09-19 29.25 29.27 29.11 29.11 0.0M
2023-09-18 29.51 29.51 29.16 29.22 0.0M
2023-09-15 29.78 29.78 29.56 29.59 0.0M
2023-09-14 29.07 29.52 29.07 29.48 0.0M
2023-09-13 29.10 29.10 28.87 29.06 0.0M
2023-09-12 29.27 29.30 29.15 29.15 0.0M
2023-09-11 29.23 29.30 29.12 29.21 0.0M
2023-09-08 29.18 29.18 28.90 29.10 0.0M
2023-09-07 29.02 29.18 29.01 29.08 0.0M
2023-09-06 29.18 29.27 29.07 29.12 0.0M
2023-09-05 29.19 29.43 29.14 29.32 0.0M
2023-09-04 29.57 29.64 29.36 29.39 0.1M
2023-09-01 29.32 29.50 29.29 29.40 0.0M
2023-08-31 29.43 29.52 29.30 29.30 0.0M
2023-08-30 29.53 29.55 29.39 29.42 0.0M
2023-08-29 29.39 29.55 29.32 29.55 0.0M
2023-08-28 29.17 29.35 29.13 29.27 0.0M
2023-08-25 28.94 29.13 28.94 28.96 0.0M
2023-08-24 29.42 29.42 28.97 28.99 0.0M
2023-08-23 29.08 29.19 29.01 29.14 0.0M
2023-08-22 28.95 29.15 28.95 28.97 0.0M
2023-08-21 28.83 29.06 28.78 28.79 0.0M
2023-08-18 28.81 28.81 28.61 28.77 0.0M
2023-08-17 29.07 29.16 28.98 28.98 0.0M
2023-08-16 29.16 29.22 29.15 29.20 0.0M
2023-08-15 29.47 29.47 29.14 29.17 0.0M
2023-08-14 29.40 29.49 29.38 29.45 0.0M
2023-08-11 29.63 29.64 29.40 29.46 0.0M
2023-08-10 29.70 29.88 29.69 29.83 0.0M
2023-08-09 29.73 29.73 29.56 29.56 0.0M
2023-08-08 29.28 29.44 29.18 29.44 0.0M
2023-08-07 29.26 29.37 29.26 29.37 0.0M
2023-08-04 29.26 29.36 29.14 29.36 0.0M
2023-08-03 29.29 29.30 29.12 29.30 0.0M
2023-08-02 29.50 29.65 29.35 29.44 0.0M
2023-08-01 30.09 30.09 29.84 29.84 0.0M
2023-07-31 30.09 30.18 30.08 30.14 0.0M
2023-07-28 30.06 30.15 30.01 30.08 0.0M
2023-07-27 29.81 30.19 29.81 30.14 0.0M
2023-07-26 29.88 29.88 29.54 29.69 0.0M
2023-07-25 29.82 29.99 29.82 29.95 0.0M
2023-07-24 29.67 29.80 29.67 29.76 0.0M
2023-07-21 29.61 29.74 29.61 29.73 0.0M
2023-07-20 29.46 29.66 29.38 29.65 0.0M
2023-07-19 29.59 29.63 29.49 29.49 0.0M
2023-07-18 29.24 29.45 29.24 29.43 0.0M
2023-07-17 29.30 29.38 29.25 29.28 0.0M
2023-07-14 29.41 29.63 29.41 29.48 0.0M
2023-07-13 29.29 29.51 29.29 29.47 0.1M
2023-07-12 28.88 29.26 28.88 29.26 0.0M
2023-07-11 28.72 28.87 28.65 28.81 0.1M
2023-07-10 28.49 28.70 28.49 28.64 0.0M
2023-07-07 28.61 28.68 28.46 28.62 0.0M
2023-07-06 29.07 29.11 28.57 28.61 0.0M
2023-07-05 29.34 29.37 29.27 29.32 0.1M
2023-07-04 29.48 29.56 29.47 29.54 0.0M
2023-07-03 29.63 29.67 29.43 29.45 0.0M
2023-06-30 29.29 29.69 29.28 29.60 0.2M
2023-06-29 29.19 29.24 29.17 29.21 0.0M
2023-06-28 29.11 29.20 29.07 29.20 0.0M
2023-06-27 29.04 29.04 28.82 28.97 0.0M
2023-06-26 28.90 28.97 28.77 28.93 0.0M
2023-06-23 28.89 29.01 28.84 28.94 0.0M
2023-06-22 28.93 29.07 28.86 29.07 0.0M
2023-06-21 29.26 29.33 29.14 29.19 0.0M
2023-06-20 29.38 29.50 29.34 29.34 0.0M
2023-06-19 29.77 29.77 29.51 29.52 0.0M
2023-06-16 29.76 29.97 29.73 29.88 0.0M
2023-06-15 29.62 29.72 29.54 29.71 0.0M
2023-06-14 29.65 29.81 29.63 29.78 0.0M
2023-06-13 29.63 29.68 29.50 29.68 0.0M
2023-06-12 29.60 29.62 29.46 29.50 0.1M
2023-06-09 29.59 29.59 29.35 29.42 0.2M
2023-06-08 29.44 29.57 29.44 29.57 0.1M
2023-06-07 29.53 29.60 29.48 29.51 0.0M
2023-06-06 29.48 29.60 29.46 29.58 0.0M
2023-06-05 29.60 29.66 29.44 29.49 0.0M
2023-06-02 29.30 29.60 29.30 29.58 0.0M
2023-06-01 29.14 29.23 28.96 29.16 0.1M
2023-05-31 29.11 29.28 28.96 28.99 0.0M
2023-05-30 29.55 29.64 29.29 29.33 0.0M
2023-05-29 29.67 29.71 29.47 29.53 0.0M
2023-05-26 29.36 29.64 29.25 29.54 0.0M
2023-05-25 29.28 29.35 29.25 29.26 0.0M
2023-05-24 29.52 29.52 29.16 29.26 0.0M
2023-05-23 29.91 29.95 29.76 29.76 0.0M
2023-05-22 30.03 30.08 29.97 30.01 0.0M
2023-05-19 29.99 30.15 29.94 30.04 0.0M
2023-05-18 29.83 29.92 29.79 29.90 0.0M
2023-05-17 29.63 29.75 29.63 29.65 0.0M
2023-05-16 29.81 29.85 29.69 29.73 0.0M
2023-05-15 29.93 29.94 29.78 29.89 0.0M
2023-05-12 29.80 29.89 29.68 29.78 0.0M
2023-05-11 29.72 29.83 29.48 29.65 0.0M
2023-05-10 29.67 29.67 29.49 29.59 0.4M
2023-05-09 29.71 29.71 29.50 29.66 0.0M
2023-05-08 29.62 29.80 29.60 29.76 0.0M
2023-05-05 29.36 29.56 29.31 29.56 0.0M
2023-05-04 29.22 29.30 29.10 29.30 0.0M
2023-05-03 29.51 29.52 29.32 29.44 0.0M
2023-05-02 29.69 29.69 29.33 29.33 0.0M
2023-04-28 29.55 29.58 29.32 29.58 0.1M
2023-04-27 29.27 29.44 29.27 29.39 0.0M
2023-04-26 29.45 29.47 29.17 29.20 0.0M
2023-04-25 29.59 29.66 29.53 29.60 0.0M
2023-04-24 29.65 29.74 29.65 29.74 0.0M
2023-04-21 29.55 29.74 29.50 29.74 0.0M
2023-04-20 29.47 29.55 29.41 29.52 0.0M
2023-04-19 29.47 29.52 29.44 29.46 0.0M
2023-04-18 29.54 29.67 29.52 29.58 0.0M
2023-04-17 29.54 29.54 29.45 29.45 0.0M
2023-04-14 29.37 29.58 29.37 29.52 0.0M
2023-04-13 29.25 29.33 29.18 29.33 0.0M
2023-04-12 29.07 29.28 29.07 29.08 0.0M
2023-04-11 29.12 29.12 28.96 29.09 0.0M
2023-04-06 28.81 28.95 28.81 28.95 0.0M
2023-04-05 28.80 28.89 28.62 28.81 0.1M
2023-04-04 28.96 29.04 28.81 28.81 0.0M
2023-04-03 28.87 28.92 28.81 28.83 0.0M
2023-03-31 28.66 28.92 28.66 28.85 0.2M
2023-03-30 28.44 28.63 28.44 28.62 0.1M
2023-03-29 28.10 28.30 28.10 28.30 0.0M
2023-03-28 28.16 28.16 27.88 27.90 0.0M
2023-03-27 28.01 28.08 27.96 27.98 0.0M
2023-03-24 27.93 27.93 27.61 27.69 0.0M
2023-03-23 27.94 28.10 27.82 28.05 0.0M
2023-03-22 27.99 28.17 27.99 28.09 0.0M
2023-03-21 27.90 28.07 27.90 28.02 0.0M
2023-03-20 27.25 27.77 27.25 27.66 0.3M
2023-03-17 27.92 27.94 27.28 27.28 0.0M
2023-03-16 27.68 27.68 27.26 27.65 0.0M
2023-03-15 27.95 27.95 27.31 27.31 0.0M
2023-03-14 27.70 28.11 27.62 28.10 0.0M
2023-03-13 28.14 28.14 27.57 27.78 0.0M
2023-03-10 28.25 28.43 28.18 28.30 0.0M
2023-03-09 28.62 28.72 28.57 28.68 0.0M
2023-03-08 28.61 28.73 28.59 28.69 0.0M
2023-03-07 28.84 29.01 28.71 28.71 0.0M
2023-03-06 29.00 29.03 28.86 28.92 0.0M
2023-03-03 28.82 28.98 28.78 28.92 0.0M
2023-03-02 28.42 28.71 28.40 28.71 0.0M
2023-03-01 28.77 28.80 28.47 28.51 0.0M
2023-02-28 28.74 28.85 28.67 28.69 0.0M
2023-02-27 28.73 28.93 28.73 28.83 0.0M
2023-02-24 29.00 29.00 28.48 28.48 0.0M
2023-02-23 28.96 29.05 28.87 28.89 0.0M
2023-02-22 28.86 28.93 28.71 28.92 0.1M
2023-02-21 28.95 29.04 28.71 28.99 0.1M
2023-02-20 29.09 29.09 28.95 29.00 0.0M
2023-02-17 28.84 29.06 28.70 28.98 0.0M
2023-02-16 29.17 29.20 28.93 29.08 0.0M
2023-02-15 28.75 29.03 28.75 29.03 0.0M
2023-02-14 28.92 29.02 28.85 28.85 0.0M
2023-02-13 28.65 28.86 28.64 28.86 0.0M
2023-02-10 28.65 28.69 28.38 28.58 0.1M
2023-02-09 28.88 28.99 28.85 28.88 0.0M
2023-02-08 28.82 28.88 28.70 28.70 0.0M
2023-02-07 28.55 28.62 28.49 28.59 0.2M
2023-02-06 28.58 28.58 28.42 28.51 0.0M
2023-02-03 28.40 28.75 28.40 28.75 0.0M
2023-02-02 28.36 28.57 28.29 28.54 0.0M
2023-02-01 28.33 28.41 28.19 28.24 0.1M
2023-01-31 28.33 28.33 28.08 28.25 0.0M
2023-01-30 28.28 28.40 28.17 28.35 0.0M
2023-01-27 28.32 28.44 28.29 28.44 0.0M
2023-01-26 28.40 28.44 28.33 28.34 0.0M
2023-01-25 28.32 28.32 28.04 28.23 0.0M
2023-01-24 28.45 28.45 28.21 28.29 0.0M
2023-01-23 28.28 28.35 28.22 28.33 0.0M
2023-01-20 28.22 28.23 28.14 28.19 0.0M
2023-01-19 28.41 28.41 28.20 28.25 0.0M
2023-01-18 28.54 28.71 28.54 28.60 0.0M
2023-01-17 28.42 28.58 28.32 28.50 0.0M
2023-01-16 28.40 28.43 28.31 28.42 0.0M
2023-01-13 28.14 28.40 28.14 28.29 0.0M
2023-01-12 28.03 28.19 27.99 28.06 0.0M
2023-01-11 27.89 28.04 27.89 27.93 0.0M
2023-01-10 27.81 27.89 27.79 27.85 0.0M
2023-01-09 27.90 28.09 27.86 27.97 0.2M
2023-01-06 27.49 27.69 27.42 27.69 0.0M
2023-01-05 27.42 27.55 27.42 27.42 0.0M
2023-01-04 27.21 27.55 27.21 27.53 0.2M
2023-01-03 26.81 27.20 26.76 27.13 0.0M
2023-01-02 26.64 26.87 26.61 26.87 0.0M