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
2022-12-30 74.20 74.20 73.72 73.72 0.0M
2022-12-29 73.58 74.11 73.58 74.11 0.0M
2022-12-28 74.24 74.32 73.94 73.94 0.0M
2022-12-27 74.40 74.42 74.18 74.18 0.0M
2022-12-23 74.11 74.23 73.69 73.91 0.0M
2022-12-22 74.79 74.89 73.90 73.90 0.0M
2022-12-21 73.80 74.66 73.80 74.66 0.0M
2022-12-20 73.01 73.55 73.01 73.41 0.1M
2022-12-19 73.88 74.03 73.63 73.63 0.0M
2022-12-16 74.37 74.37 73.45 73.62 0.0M
2022-12-15 75.85 75.98 74.30 74.46 0.0M
2022-12-14 76.33 76.53 76.22 76.53 0.0M
2022-12-13 75.72 76.87 75.72 76.51 0.0M
2022-12-12 75.65 75.65 75.54 75.59 0.0M
2022-12-09 75.55 76.03 75.39 76.03 0.0M
2022-12-08 75.47 75.47 75.30 75.32 0.0M
2022-12-07 75.89 75.89 75.42 75.48 0.0M
2022-12-06 76.23 76.38 75.91 75.91 0.0M
2022-12-05 76.63 76.63 76.37 76.37 0.0M
2022-12-02 76.49 76.77 76.49 76.77 0.0M
2022-12-01 76.89 76.89 76.59 76.73 0.0M
2022-11-30 76.13 76.34 75.93 76.34 0.0M
2022-11-29 75.91 75.96 75.66 75.66 0.0M
2022-11-28 75.80 75.80 75.52 75.67 0.0M
2022-11-25 76.07 77.29 76.07 76.27 0.1M
2022-11-24 75.88 76.25 75.88 76.13 0.0M
2022-11-23 75.44 75.87 75.44 75.87 0.0M
2022-11-22 74.96 75.49 74.96 75.47 0.0M
2022-11-21 74.77 74.95 74.77 74.95 0.0M
2022-11-18 74.52 74.95 74.52 74.94 0.0M
2022-11-17 74.66 74.68 73.90 74.13 0.0M
2022-11-16 75.02 75.02 74.35 74.40 0.0M
2022-11-15 75.00 75.10 74.83 75.10 0.0M
2022-11-14 74.82 74.93 74.74 74.74 0.0M
2022-11-11 74.93 74.98 74.59 74.59 0.0M
2022-11-10 72.41 74.70 72.41 74.70 0.0M
2022-11-09 72.75 72.75 72.55 72.68 0.0M
2022-11-08 71.93 72.93 71.93 72.93 0.0M
2022-11-07 71.72 72.51 71.72 72.30 0.0M
2022-11-04 71.24 72.53 71.23 72.05 0.0M
2022-11-03 70.77 70.84 70.47 70.84 0.0M
2022-11-02 71.95 71.95 71.45 71.46 0.0M
2022-11-01 72.03 72.03 71.67 71.77 0.0M
2022-10-31 71.02 71.32 71.02 71.21 0.0M
2022-10-28 70.32 71.09 70.28 71.09 0.0M
2022-10-27 70.70 71.08 70.59 71.03 0.0M
2022-10-26 70.39 70.98 70.22 70.98 0.0M
2022-10-25 69.83 70.53 69.70 70.53 0.0M
2022-10-24 69.33 69.75 68.93 69.58 0.0M
2022-10-21 68.30 68.71 67.79 68.71 0.0M
2022-10-20 68.71 68.95 68.31 68.95 0.0M
2022-10-19 69.24 69.38 68.78 68.78 0.0M
2022-10-18 69.28 69.72 69.08 69.08 0.0M
2022-10-17 68.07 69.22 67.96 68.90 0.0M
2022-10-14 68.48 68.68 67.61 67.61 0.0M
2022-10-13 66.44 67.49 65.91 67.49 0.0M
2022-10-12 67.04 67.05 66.77 66.83 0.0M
2022-10-11 67.06 67.40 66.68 67.25 0.0M
2022-10-10 67.36 68.02 67.25 67.54 0.0M
2022-10-07 68.47 68.60 67.80 67.80 0.0M
2022-10-06 69.39 69.41 68.39 68.57 0.0M
2022-10-05 69.46 69.46 68.82 69.10 0.0M
2022-10-04 68.27 69.70 68.27 69.70 0.0M
2022-10-03 66.47 67.51 66.47 67.51 0.0M
2022-09-30 66.76 67.01 66.58 67.01 0.0M
2022-09-29 66.75 66.75 66.02 66.24 0.0M
2022-09-28 66.23 67.31 66.07 67.30 0.0M
2022-09-27 67.19 67.95 67.12 67.12 0.0M
2022-09-26 67.03 67.50 66.77 67.11 0.0M
2022-09-23 68.97 68.97 67.11 67.45 0.0M
2022-09-22 69.29 69.52 68.94 68.94 0.0M
2022-09-21 69.54 70.21 69.54 70.21 0.0M
2022-09-20 70.68 70.68 69.68 69.68 0.0M
2022-09-19 69.99 70.66 69.62 70.39 0.0M
2022-09-16 70.88 70.91 70.46 70.46 0.0M
2022-09-15 72.18 72.36 71.58 71.58 0.0M
2022-09-14 72.42 72.56 72.04 72.04 0.0M
2022-09-13 74.01 74.01 72.66 72.66 0.0M
2022-09-12 72.64 73.76 72.64 73.67 0.0M
2022-09-09 71.56 72.55 71.56 72.55 0.0M
2022-09-08 71.44 71.44 70.99 71.44 0.0M
2022-09-07 70.88 71.09 70.79 71.09 0.0M
2022-09-06 71.48 71.64 71.30 71.47 0.0M
2022-09-05 70.76 71.39 70.62 71.39 0.0M
2022-09-02 70.76 71.90 70.62 71.73 0.4M
2022-09-01 71.01 71.01 70.27 70.40 0.0M
2022-08-31 72.68 72.68 71.56 71.56 0.0M
2022-08-30 73.15 73.53 72.48 72.48 0.0M
2022-08-29 72.81 72.94 72.77 72.91 0.0M
2022-08-26 75.07 75.07 73.58 73.60 0.0M
2022-08-25 75.00 75.08 74.55 74.75 0.0M
2022-08-24 74.19 74.59 74.19 74.50 0.0M
2022-08-23 74.48 74.75 74.21 74.33 0.0M
2022-08-22 75.08 75.19 74.65 74.79 0.0M
2022-08-19 75.61 75.76 75.33 75.33 0.0M
2022-08-18 75.42 75.99 75.42 75.99 0.0M
2022-08-17 76.35 76.35 75.59 75.59 0.0M
2022-08-16 76.30 76.42 76.08 76.26 0.0M
2022-08-15 76.18 76.18 76.07 76.07 0.0M
2022-08-12 75.80 75.91 75.73 75.80 0.0M
2022-08-11 75.97 75.97 75.65 75.72 0.0M
2022-08-10 74.76 75.58 74.76 75.58 0.0M
2022-08-09 75.34 75.34 74.97 74.97 0.0M
2022-08-08 75.57 75.67 75.44 75.47 0.0M
2022-08-05 75.58 75.58 74.77 74.99 0.0M
2022-08-04 75.48 75.74 75.48 75.49 0.0M
2022-08-03 74.77 75.40 74.77 75.36 0.0M
2022-08-02 74.91 75.11 74.91 75.01 0.0M
2022-08-01 75.43 75.55 75.24 75.24 0.0M
2022-07-29 74.77 75.29 74.77 75.29 0.0M
2022-07-28 74.04 74.42 73.76 74.38 0.0M
2022-07-27 73.57 73.89 73.49 73.65 0.0M
2022-07-26 73.33 73.47 73.33 73.36 0.0M
2022-07-25 72.91 73.41 72.91 73.37 0.0M
2022-07-22 72.82 73.43 72.82 73.20 0.1M
2022-07-21 72.49 73.01 72.31 73.01 0.0M
2022-07-20 73.00 73.01 72.43 72.67 0.0M
2022-07-19 71.55 72.87 71.28 72.87 0.0M
2022-07-18 71.95 72.30 71.71 71.93 0.0M
2022-07-15 70.15 71.16 70.15 71.16 0.0M
2022-07-14 70.88 70.88 69.82 69.97 0.1M
2022-07-13 71.48 71.48 70.65 70.97 0.0M
2022-07-12 71.13 71.62 70.90 71.62 0.0M
2022-07-11 70.88 71.42 70.88 71.34 0.0M
2022-07-08 71.26 71.67 71.20 71.67 0.0M
2022-07-07 70.83 71.33 70.83 71.33 0.0M
2022-07-06 69.88 70.22 69.73 70.08 0.0M
2022-07-05 70.67 70.67 68.95 68.95 0.0M
2022-07-04 70.56 70.65 70.28 70.32 0.0M
2022-07-01 69.20 70.07 69.20 70.02 0.0M
2022-06-30 70.00 70.00 69.43 69.96 0.0M
2022-06-29 70.75 71.05 70.60 71.05 0.0M
2022-06-28 71.70 71.89 71.38 71.38 0.0M
2022-06-27 71.31 71.73 71.08 71.22 0.0M
2022-06-24 69.25 70.95 69.25 70.88 0.0M
2022-06-23 69.11 69.11 68.68 69.01 0.0M
2022-06-22 69.07 69.65 68.87 69.57 0.0M
2022-06-21 70.07 70.53 70.01 70.09 0.0M
2022-06-20 69.26 69.85 69.12 69.85 0.0M
2022-06-17 69.12 70.06 69.08 69.08 0.0M
2022-06-16 70.69 70.69 69.00 69.07 0.0M
2022-06-15 70.50 70.85 69.97 70.85 0.0M
2022-06-14 71.35 71.35 69.88 69.88 0.0M
2022-06-13 71.65 71.65 70.53 70.68 0.0M
2022-06-10 73.99 73.99 72.32 72.32 0.0M
2022-06-09 74.93 75.08 74.39 74.39 0.0M
2022-06-08 75.89 75.89 75.15 75.27 0.0M
2022-06-07 75.74 75.86 75.58 75.86 0.0M
2022-06-06 76.04 76.45 76.04 76.12 0.0M
2022-06-03 75.86 75.86 75.30 75.38 0.0M
2022-06-02 75.61 75.69 75.44 75.65 0.0M
2022-06-01 76.18 76.18 74.96 75.11 0.0M
2022-05-31 76.24 76.24 75.53 75.70 0.1M
2022-05-30 76.55 76.64 76.26 76.43 0.0M
2022-05-27 75.33 76.01 75.09 75.98 0.0M
2022-05-26 74.37 75.13 74.37 75.13 0.0M
2022-05-25 74.37 74.49 73.93 74.37 0.0M
2022-05-24 73.87 74.28 73.66 73.87 0.0M
2022-05-23 74.45 74.71 73.89 74.71 0.0M
2022-05-20 73.61 74.21 73.48 73.68 0.0M
2022-05-19 73.35 73.35 72.65 73.18 0.0M
2022-05-18 74.86 74.98 74.10 74.10 0.0M
2022-05-17 74.63 75.02 74.63 74.96 0.0M
2022-05-16 73.65 73.99 73.65 73.99 0.0M
2022-05-13 72.87 73.92 72.87 73.92 0.0M
2022-05-12 71.59 72.42 71.33 72.42 0.0M
2022-05-11 72.11 72.91 72.11 72.91 0.0M
2022-05-10 71.69 72.28 71.66 71.66 0.0M
2022-05-09 72.95 73.02 71.12 71.12 0.0M
2022-05-06 74.26 74.26 72.79 73.16 0.0M
2022-05-05 76.40 76.40 74.52 74.52 0.0M
2022-05-04 75.62 75.64 75.04 75.04 0.0M
2022-05-03 75.60 75.95 75.40 75.95 0.0M
2022-05-02 75.76 75.77 74.65 74.65 0.0M
2022-04-29 76.44 76.61 76.41 76.52 0.0M
2022-04-28 76.21 76.21 75.80 75.98 0.0M
2022-04-27 74.63 75.40 74.26 75.28 0.0M
2022-04-26 75.98 75.98 74.66 74.66 0.0M
2022-04-25 75.11 75.76 75.11 75.24 0.0M
2022-04-22 77.16 77.27 76.61 76.61 0.0M
2022-04-21 77.77 78.10 77.77 78.02 0.0M
2022-04-20 77.07 77.90 77.07 77.79 0.1M
2022-04-19 77.08 77.17 76.60 77.04 0.0M
2022-04-14 77.16 77.64 77.06 77.60 0.0M
2022-04-13 76.89 77.12 76.67 77.11 0.0M
2022-04-12 76.46 77.26 76.33 77.06 0.1M
2022-04-11 77.51 77.58 77.29 77.45 0.1M
2022-04-08 77.59 77.91 77.53 77.91 0.0M
2022-04-07 77.05 77.44 76.78 76.78 0.0M
2022-04-06 77.74 77.74 76.63 76.93 0.0M
2022-04-05 77.96 78.20 77.92 78.12 0.0M
2022-04-04 77.65 78.01 77.23 77.86 0.0M
2022-04-01 76.90 77.44 76.90 77.30 0.0M
2022-03-31 77.72 77.72 76.76 76.76 0.0M
2022-03-30 77.49 77.49 77.11 77.46 0.0M
2022-03-29 77.24 78.05 77.24 77.81 0.0M
2022-03-28 76.78 77.09 76.56 76.56 0.0M
2022-03-25 76.40 76.75 76.21 76.45 0.0M
2022-03-24 76.67 76.67 76.26 76.36 0.0M
2022-03-23 77.25 77.25 76.43 76.46 0.0M
2022-03-22 76.61 77.23 76.61 77.23 0.0M
2022-03-21 76.55 76.60 76.39 76.56 0.0M
2022-03-18 75.98 76.53 75.43 76.53 0.0M
2022-03-17 75.99 75.99 75.19 75.84 0.0M
2022-03-16 74.65 75.51 74.64 75.51 0.0M
2022-03-15 72.49 73.47 71.89 73.26 0.0M
2022-03-14 73.27 73.76 72.73 73.39 3.7M
2022-03-11 72.16 73.31 72.04 72.61 0.1M
2022-03-10 72.82 72.82 71.85 71.87 0.2M
2022-03-09 71.29 73.30 71.29 73.30 0.3M
2022-03-08 69.96 71.05 69.77 69.78 0.4M
2022-03-07 68.95 71.10 68.63 70.08 0.0M
2022-03-04 72.49 72.49 70.81 70.81 0.0M
2022-03-03 75.17 75.17 73.27 73.43 0.0M
2022-03-02 74.06 75.28 74.06 74.87 0.0M
2022-03-01 76.27 76.27 74.22 74.22 0.0M
2022-02-28 75.17 76.08 74.84 76.08 0.0M
2022-02-25 74.70 76.28 74.17 76.26 0.0M
2022-02-24 73.51 74.58 73.41 73.66 0.0M
2022-02-23 76.69 77.05 76.19 76.27 0.0M
2022-02-22 75.04 76.48 75.04 76.37 0.0M
2022-02-21 77.81 77.81 76.31 76.31 0.0M
2022-02-18 77.94 78.00 77.15 77.26 0.0M
2022-02-17 78.56 78.56 77.70 77.94 0.0M
2022-02-16 78.44 78.59 78.23 78.47 0.0M
2022-02-15 77.35 78.42 77.35 78.42 0.0M
2022-02-14 76.95 77.30 76.46 77.30 0.1M
2022-02-11 78.57 78.96 78.25 78.63 0.0M
2022-02-10 79.73 79.73 78.81 79.10 0.1M
2022-02-09 78.72 79.49 78.72 79.40 0.1M
2022-02-08 78.21 78.56 77.72 78.08 0.1M
2022-02-07 78.00 78.19 77.40 78.06 0.0M
2022-02-04 78.80 78.80 77.35 77.35 0.0M
2022-02-03 79.68 79.68 78.45 78.45 0.0M
2022-02-02 79.84 80.09 79.84 79.85 0.0M
2022-02-01 79.23 79.57 79.09 79.55 0.0M
2022-01-31 78.28 78.85 78.28 78.45 0.0M
2022-01-28 78.54 78.54 77.62 77.94 0.1M
2022-01-27 77.36 78.89 77.36 78.83 0.2M
2022-01-26 77.80 78.51 77.80 78.24 0.0M
2022-01-25 77.03 77.16 76.83 76.83 0.0M
2022-01-24 79.01 79.01 76.22 76.22 0.0M
2022-01-21 79.65 79.80 78.69 79.28 0.1M
2022-01-20 80.34 80.75 80.00 80.75 0.0M
2022-01-19 79.86 80.70 79.86 80.32 0.0M
2022-01-18 80.47 80.47 79.82 80.09 0.0M
2022-01-17 80.57 80.90 80.57 80.88 0.1M
2022-01-14 80.40 80.41 80.34 80.34 0.0M
2022-01-13 80.86 81.17 80.79 81.17 0.0M
2022-01-12 81.02 81.14 80.89 81.13 0.0M
2022-01-11 80.59 80.72 80.30 80.61 0.0M
2022-01-10 81.20 81.20 79.71 79.85 0.0M
2022-01-07 81.19 81.19 80.63 81.01 0.0M
2022-01-06 81.17 81.25 80.89 81.12 0.0M
2022-01-05 82.22 82.37 82.09 82.28 0.0M
2022-01-04 82.11 82.35 81.89 82.31 0.0M
2022-01-03 80.92 82.26 80.92 81.58 0.0M