Amundi Index Solutions - Amundi Index MSCI Europe UCITS ETF DR

CEU2
🏛️ france →
103.89
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 80.99 81.41 80.99 81.41 0.0M
2021-12-30 81.12 81.47 81.12 81.31 0.0M
2021-12-29 81.24 81.42 80.96 81.15 0.0M
2021-12-28 80.88 81.50 80.88 81.39 0.0M
2021-12-27 79.94 80.84 79.94 80.84 0.0M
2021-12-24 80.70 80.77 80.30 80.30 0.0M
2021-12-23 79.85 80.41 79.81 80.35 0.0M
2021-12-22 78.98 79.45 78.67 79.45 0.0M
2021-12-21 78.30 78.79 78.17 78.79 0.0M
2021-12-20 77.03 77.74 77.03 77.56 0.0M
2021-12-17 78.97 78.97 78.25 78.71 0.0M
2021-12-16 79.29 79.29 79.17 79.17 0.0M
2021-12-15 78.25 78.38 78.02 78.14 0.0M
2021-12-14 79.01 79.01 78.00 78.00 0.0M
2021-12-13 79.11 79.48 78.58 78.58 0.0M
2021-12-10 78.92 79.34 78.92 78.96 0.0M
2021-12-09 79.52 79.52 79.13 79.22 0.0M
2021-12-08 79.68 79.90 79.33 79.40 0.0M
2021-12-07 78.77 79.82 78.77 79.82 0.0M
2021-12-06 77.46 77.95 77.01 77.95 0.0M
2021-12-03 77.88 77.88 76.59 76.87 0.0M
2021-12-02 77.20 77.34 77.05 77.23 0.0M
2021-12-01 77.46 78.24 77.46 78.24 0.0M
2021-11-30 76.76 77.11 76.55 76.73 0.0M
2021-11-29 77.79 77.95 77.52 77.52 0.0M
2021-11-26 76.97 77.97 76.87 76.87 0.0M
2021-11-25 79.97 79.98 79.78 79.96 0.1M
2021-11-24 79.88 79.90 79.26 79.66 0.0M
2021-11-23 79.89 79.89 79.58 79.58 0.0M
2021-11-22 80.84 80.84 80.48 80.48 0.0M
2021-11-19 81.24 81.24 80.53 80.63 0.1M
2021-11-18 81.25 81.25 80.89 80.89 0.0M
2021-11-17 81.13 81.34 81.09 81.30 0.0M
2021-11-16 81.21 81.21 81.08 81.16 0.0M
2021-11-15 80.66 81.01 80.61 81.01 0.0M
2021-11-12 80.54 80.73 80.48 80.73 0.0M
2021-11-11 80.04 80.49 80.04 80.49 0.5M
2021-11-10 80.08 80.19 80.06 80.19 0.2M
2021-11-09 79.79 80.32 79.79 79.98 0.0M
2021-11-08 80.01 80.18 80.01 80.03 0.0M
2021-11-05 79.94 80.05 79.94 79.99 0.1M
2021-11-04 80.16 80.16 79.99 79.99 0.0M
2021-11-03 79.37 79.74 79.37 79.74 0.0M
2021-11-02 79.06 79.48 79.06 79.46 0.0M
2021-11-01 78.94 79.30 78.94 79.30 0.0M
2021-10-29 78.15 78.79 78.15 78.79 0.0M
2021-10-28 78.45 78.74 78.45 78.74 0.0M
2021-10-27 78.75 78.76 78.49 78.54 0.0M
2021-10-26 78.41 78.80 78.41 78.80 0.0M
2021-10-25 78.19 78.30 78.19 78.22 0.0M
2021-10-22 77.93 78.40 77.93 78.15 0.0M
2021-10-21 77.44 77.79 77.44 77.79 0.0M
2021-10-20 77.48 77.81 77.48 77.81 0.0M
2021-10-19 77.53 77.64 77.39 77.64 0.0M
2021-10-18 77.51 77.51 77.12 77.31 0.0M
2021-10-15 77.43 77.72 77.43 77.72 0.0M
2021-10-14 76.77 77.15 76.77 77.15 0.0M
2021-10-13 75.59 76.33 75.59 76.33 0.0M
2021-10-12 75.02 75.77 75.02 75.76 0.0M
2021-10-11 75.68 75.91 75.68 75.91 0.0M
2021-10-08 76.00 76.00 75.83 75.83 0.0M
2021-10-07 75.59 76.03 75.59 76.03 0.0M
2021-10-06 74.81 74.81 74.28 74.77 0.0M
2021-10-05 74.84 75.57 74.84 75.55 0.2M
2021-10-04 74.61 74.70 74.61 74.67 0.0M
2021-10-01 74.13 75.25 74.13 75.01 0.0M
2021-09-30 75.90 75.90 75.26 75.26 0.0M
2021-09-29 75.16 75.38 75.16 75.38 0.0M
2021-09-28 76.27 76.27 74.77 74.77 0.2M
2021-09-27 77.10 77.10 76.50 76.50 0.0M
2021-09-24 76.96 76.96 76.49 76.52 0.0M
2021-09-23 77.06 77.17 77.06 77.17 0.0M
2021-09-22 76.37 76.57 76.37 76.57 0.0M
2021-09-21 75.22 75.83 75.22 75.83 0.0M
2021-09-20 75.02 75.02 74.82 74.90 0.0M
2021-09-17 77.52 77.52 76.15 76.15 0.0M
2021-09-16 76.84 77.07 76.84 76.86 0.0M
2021-09-15 77.08 77.08 76.56 76.56 0.0M
2021-09-14 77.07 77.14 77.04 77.14 0.0M
2021-09-13 77.33 77.51 77.06 77.16 0.0M
2021-09-10 77.25 77.29 76.86 76.86 0.0M
2021-09-09 76.48 77.38 76.48 77.13 0.6M
2021-09-08 77.33 77.50 77.07 77.22 0.0M
2021-09-07 78.40 78.40 78.06 78.06 0.0M
2021-09-06 78.03 78.40 78.03 78.40 0.5M
2021-09-03 78.14 78.18 77.70 77.84 0.8M
2021-09-02 77.98 78.28 77.98 78.27 0.2M
2021-09-01 77.97 78.25 77.94 77.94 0.0M
2021-08-31 77.90 77.95 77.58 77.58 0.0M
2021-08-30 77.78 77.92 77.78 77.92 0.0M
2021-08-27 77.36 77.87 77.36 77.87 0.0M
2021-08-26 77.32 77.45 77.32 77.45 0.0M
2021-08-24 78.04 78.04 77.78 77.80 0.0M
2021-08-23 77.80 77.80 77.73 77.73 0.1M
2021-08-20 77.12 77.24 76.80 77.24 0.3M
2021-08-19 77.06 77.07 76.66 77.07 0.0M
2021-08-18 78.27 78.27 78.27 78.27 0.0M
2021-08-17 77.84 78.19 77.84 78.19 0.0M
2021-08-16 78.15 78.15 77.97 78.14 0.0M
2021-08-13 78.43 78.51 78.43 78.51 0.0M
2021-08-12 78.30 78.45 78.30 78.45 0.0M
2021-08-11 78.05 78.39 78.05 78.28 0.0M
2021-08-10 77.75 78.01 77.75 77.88 0.0M
2021-08-09 77.70 77.70 77.54 77.69 0.0M
2021-08-06 77.45 77.60 77.45 77.54 0.0M
2021-08-05 77.18 77.50 77.18 77.50 0.0M
2021-08-04 77.04 77.25 77.04 77.25 0.0M
2021-08-03 76.53 76.76 76.53 76.75 0.0M
2021-08-02 76.58 76.58 76.45 76.57 0.0M
2021-07-30 76.00 76.29 75.99 76.11 0.0M
2021-07-29 76.29 76.38 76.29 76.38 0.0M
2021-07-28 75.65 76.12 75.65 76.12 0.0M
2021-07-27 75.73 75.73 75.37 75.54 0.0M
2021-07-26 75.74 76.03 75.55 76.03 0.0M
2021-07-23 75.56 76.12 75.56 76.12 0.0M
2021-07-22 75.21 75.48 75.20 75.20 0.0M
2021-07-21 74.20 74.94 74.20 74.94 0.0M
2021-07-20 73.80 73.80 73.61 73.75 0.0M
2021-07-19 74.32 74.32 73.42 73.42 4.5M
2021-07-16 75.35 75.35 75.03 75.03 0.0M
2021-07-15 75.75 75.75 75.26 75.32 0.0M
2021-07-14 75.98 76.04 75.86 76.03 0.0M
2021-07-13 76.06 76.06 76.04 76.04 0.0M
2021-07-12 75.60 76.03 75.51 76.03 0.0M
2021-07-09 74.87 75.57 74.87 75.57 0.0M
2021-07-08 75.18 75.18 74.34 74.59 0.0M
2021-07-07 75.51 75.82 75.51 75.82 0.0M
2021-07-06 75.55 75.56 75.25 75.25 0.0M
2021-07-05 75.32 75.64 75.32 75.64 0.0M
2021-07-02 75.35 75.58 75.32 75.41 0.0M
2021-07-01 75.39 75.39 75.05 75.20 0.0M
2021-06-30 75.39 75.39 74.80 74.82 0.2M
2021-06-29 75.31 75.58 75.29 75.31 0.0M
2021-06-28 75.47 75.47 75.13 75.13 0.0M
2021-06-25 75.52 75.62 75.52 75.57 0.0M
2021-06-24 75.16 75.58 75.16 75.46 0.1M
2021-06-23 75.45 75.45 74.80 74.80 0.0M
2021-06-22 75.19 75.38 75.19 75.38 0.0M
2021-06-21 74.05 75.22 74.05 75.22 0.0M
2021-06-18 75.78 75.78 74.62 74.62 0.0M
2021-06-17 75.84 76.00 75.69 75.88 0.0M
2021-06-16 75.92 75.99 75.81 75.92 0.5M
2021-06-15 75.78 75.80 75.72 75.72 0.0M
2021-06-14 75.80 75.80 75.52 75.52 0.0M
2021-06-11 75.02 75.54 75.02 75.49 0.7M
2021-06-10 74.94 74.95 74.83 74.95 0.7M
2021-06-08 74.75 74.83 74.71 74.71 0.0M
2021-06-07 74.41 74.73 74.41 74.73 0.0M
2021-06-04 74.26 74.55 74.18 74.50 0.0M
2021-06-03 74.21 74.29 73.72 74.25 0.0M
2021-06-02 74.19 74.27 74.08 74.27 0.0M
2021-06-01 73.84 74.05 73.81 74.05 0.0M
2021-05-31 73.72 73.92 73.44 73.47 0.1M
2021-05-28 73.52 73.91 73.52 73.91 0.1M
2021-05-27 73.13 73.39 73.13 73.39 0.1M
2021-05-26 73.35 73.35 73.14 73.19 0.0M
2021-05-25 73.36 73.36 73.17 73.17 0.0M
2021-05-24 73.10 73.22 73.10 73.22 0.0M
2021-05-21 72.74 73.05 72.63 73.05 0.0M
2021-05-20 72.03 72.63 72.00 72.63 0.2M
2021-05-19 71.78 72.04 71.31 71.67 0.0M
2021-05-18 73.04 73.19 72.63 72.63 0.0M
2021-05-17 72.85 72.85 72.58 72.67 0.0M
2021-05-14 72.21 72.67 72.04 72.67 0.0M
2021-05-13 70.85 71.85 70.72 71.85 0.0M
2021-05-12 71.73 71.96 71.73 71.78 0.0M
2021-05-11 72.26 72.26 71.34 71.59 0.0M
2021-05-10 73.06 73.06 72.98 72.98 0.0M
2021-05-07 72.69 72.94 72.69 72.94 0.1M
2021-05-06 72.54 72.54 72.03 72.30 0.0M
2021-05-05 71.50 72.27 71.50 72.27 0.0M
2021-05-04 72.03 72.12 70.91 70.93 0.0M
2021-05-03 71.67 72.03 71.67 72.03 0.0M
2021-04-30 71.77 71.77 71.48 71.48 0.0M
2021-04-29 72.17 72.20 71.43 71.67 0.1M
2021-04-28 72.01 72.01 71.79 71.79 0.0M
2021-04-27 71.86 71.86 71.76 71.86 0.0M
2021-04-26 71.68 71.86 71.65 71.86 0.0M
2021-04-23 71.68 71.72 71.68 71.72 0.0M
2021-04-22 71.41 71.78 71.41 71.76 0.0M
2021-04-21 71.10 71.40 71.10 71.37 0.0M
2021-04-20 72.03 72.03 70.67 70.77 0.0M
2021-04-19 72.28 72.28 72.17 72.17 0.0M
2021-04-16 71.62 72.15 71.62 72.15 0.0M
2021-04-15 71.46 71.60 71.45 71.52 0.0M
2021-04-14 71.23 71.36 71.15 71.26 0.0M
2021-04-13 71.09 71.10 71.07 71.10 0.0M
2021-04-12 71.07 71.22 70.95 71.05 0.0M
2021-04-09 71.27 71.39 71.26 71.31 0.0M
2021-04-08 71.11 71.26 71.11 71.26 0.0M
2021-04-07 70.99 70.99 70.81 70.82 0.0M
2021-04-06 71.19 71.19 70.96 70.97 0.0M
2021-04-01 70.43 70.58 70.43 70.58 0.0M
2021-03-31 70.32 70.40 70.07 70.14 0.0M
2021-03-30 70.00 70.43 70.00 70.29 0.1M
2021-03-29 69.75 69.82 69.70 69.77 0.1M
2021-03-26 69.39 69.68 69.39 69.68 0.0M
2021-03-25 68.64 69.08 68.64 69.08 0.0M
2021-03-24 68.55 69.11 68.55 69.04 0.0M
2021-03-23 68.79 69.08 68.79 69.03 0.1M
2021-03-22 68.51 69.16 68.51 69.16 0.0M
2021-03-19 69.02 69.19 69.02 69.02 0.0M
2021-03-18 69.52 69.57 69.34 69.57 0.0M
2021-03-17 69.47 69.47 69.08 69.24 0.0M
2021-03-16 69.15 69.54 69.15 69.50 0.0M
2021-03-15 69.15 69.20 68.58 68.85 0.0M
2021-03-12 68.72 68.92 68.72 68.92 0.0M
2021-03-11 68.98 69.12 68.92 69.12 0.0M
2021-03-10 68.18 68.79 68.18 68.79 0.0M
2021-03-09 67.81 68.48 67.81 68.38 0.0M
2021-03-08 67.01 67.93 67.01 67.93 0.0M
2021-03-05 66.58 66.58 66.54 66.54 0.3M
2021-03-04 66.96 66.99 66.96 66.99 0.3M
2021-03-03 67.52 67.56 67.18 67.23 0.0M
2021-03-02 66.91 67.18 66.91 67.18 0.0M
2021-03-01 66.85 67.06 66.85 67.00 0.0M
2021-02-26 65.77 66.60 65.67 65.67 0.4M
2021-02-25 67.46 67.46 66.79 66.79 0.2M
2021-02-24 66.66 67.05 66.66 67.05 0.0M
2021-02-23 67.15 67.15 66.35 66.75 0.0M
2021-02-22 66.75 66.99 66.68 66.99 0.2M
2021-02-19 67.05 67.34 67.05 67.29 0.0M
2021-02-18 67.54 67.64 66.98 66.98 0.0M
2021-02-17 67.57 67.57 67.43 67.43 1.5M
2021-02-16 68.07 68.07 67.92 67.92 0.0M
2021-02-15 67.31 68.02 67.31 67.95 0.0M
2021-02-12 66.46 67.04 66.46 67.04 0.0M
2021-02-11 66.40 66.53 66.40 66.53 0.0M
2021-02-10 66.71 66.71 66.28 66.28 0.0M
2021-02-09 66.46 66.58 66.38 66.58 0.0M
2021-02-08 66.70 66.78 66.55 66.60 0.0M
2021-02-05 66.57 66.57 66.38 66.38 0.0M
2021-02-04 66.01 66.40 66.01 66.40 0.0M
2021-02-03 66.52 66.52 66.00 66.01 0.0M
2021-02-02 65.31 65.74 65.31 65.74 0.0M
2021-02-01 64.56 64.99 64.56 64.89 0.0M
2021-01-29 64.46 64.89 64.06 64.06 0.0M
2021-01-28 64.72 65.48 64.06 65.48 0.0M
2021-01-27 65.81 65.81 65.32 65.32 0.0M
2021-01-26 65.72 66.42 65.72 66.15 0.0M
2021-01-25 66.61 66.61 65.80 65.80 0.0M
2021-01-22 66.34 66.34 66.01 66.23 0.2M
2021-01-21 67.10 67.10 66.65 66.65 0.0M
2021-01-20 66.34 66.70 66.34 66.70 0.2M
2021-01-19 66.52 66.52 66.20 66.20 0.0M
2021-01-18 66.05 66.29 66.04 66.25 0.0M
2021-01-15 66.58 66.58 66.04 66.15 0.0M
2021-01-14 66.51 66.98 66.51 66.90 0.1M
2021-01-13 66.30 66.49 66.30 66.35 0.0M
2021-01-12 66.60 66.60 66.29 66.29 0.0M
2021-01-11 66.58 66.58 66.28 66.34 0.0M
2021-01-08 66.92 66.92 66.67 66.76 0.0M
2021-01-07 66.34 66.43 66.18 66.33 0.0M
2021-01-06 65.37 66.11 65.37 66.11 0.1M
2021-01-05 65.06 65.13 64.87 65.05 0.0M
2021-01-04 65.51 65.66 65.04 65.14 0.0M