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
2023-12-29 85.76 85.43 85.12 85.12 0.0M
2023-12-28 85.54 85.54 85.07 85.07 0.0M
2023-12-27 85.42 85.42 85.14 85.34 0.0M
2023-12-22 84.80 85.15 84.80 85.14 0.0M
2023-12-21 84.88 85.02 84.84 84.92 0.1M
2023-12-20 85.29 85.29 84.99 85.26 0.0M
2023-12-19 84.85 85.04 84.85 85.01 0.0M
2023-12-18 84.60 84.95 84.60 84.64 0.0M
2023-12-15 85.09 85.18 84.85 84.94 0.0M
2023-12-14 85.33 85.65 84.55 84.90 0.0M
2023-12-13 84.40 84.59 84.24 84.24 0.0M
2023-12-12 84.52 84.65 84.24 84.24 0.0M
2023-12-11 84.58 84.58 84.09 84.39 0.0M
2023-12-08 83.67 84.30 83.67 84.28 0.0M
2023-12-07 83.67 83.68 83.55 83.56 0.0M
2023-12-06 83.57 84.09 83.53 83.82 0.0M
2023-12-05 82.95 83.44 82.95 83.44 0.0M
2023-12-04 82.98 83.13 82.97 83.09 0.0M
2023-12-01 82.98 83.17 82.60 83.17 0.0M
2023-11-30 82.60 82.36 81.99 82.25 0.0M
2023-11-29 82.01 82.03 81.48 81.82 0.0M
2023-11-28 81.44 81.52 81.14 81.49 0.0M
2023-11-27 82.00 82.00 81.69 81.69 0.0M
2023-11-24 81.75 82.07 81.75 82.07 0.0M
2023-11-23 81.75 81.79 81.56 81.79 0.0M
2023-11-22 81.47 81.60 81.43 81.59 0.0M
2023-11-21 81.47 81.36 81.23 81.30 0.0M
2023-11-20 81.23 81.38 81.11 81.36 0.0M
2023-11-17 80.72 81.35 80.72 81.22 0.0M
2023-11-16 80.74 80.89 80.42 80.42 0.0M
2023-11-15 80.80 81.29 80.80 80.87 0.2M
2023-11-14 80.80 80.59 79.56 80.46 0.0M
2023-11-13 79.33 79.63 79.23 79.63 0.0M
2023-11-10 79.33 79.39 78.59 78.97 0.0M
2023-11-09 79.08 79.85 79.08 79.73 0.0M
2023-11-08 78.58 79.50 78.58 79.16 0.0M
2023-11-07 78.80 78.98 78.80 78.88 0.0M
2023-11-06 78.80 79.31 78.91 79.01 0.0M
2023-11-03 79.16 79.31 79.04 79.13 0.0M
2023-11-02 79.16 79.03 78.26 78.86 0.0M
2023-11-01 77.49 77.81 77.34 77.81 0.0M
2023-10-31 77.49 77.26 76.79 77.20 0.0M
2023-10-30 76.81 77.05 76.78 76.78 0.0M
2023-10-27 76.93 77.29 76.46 76.46 0.0M
2023-10-26 76.78 77.47 76.78 77.23 0.0M
2023-10-25 77.40 77.62 77.22 77.62 0.0M
2023-10-24 77.27 77.63 76.99 77.52 0.0M
2023-10-23 77.28 77.34 76.65 77.15 0.0M
2023-10-20 77.28 77.88 77.25 77.25 0.0M
2023-10-19 78.73 78.87 78.29 78.37 0.0M
2023-10-18 78.73 79.97 79.27 79.27 0.0M
2023-10-17 79.89 80.30 79.68 80.14 0.0M
2023-10-16 80.35 80.35 79.87 80.23 0.0M
2023-10-13 80.35 80.66 80.05 80.05 0.0M
2023-10-12 81.09 81.39 80.79 80.79 0.0M
2023-10-11 81.09 80.89 80.38 80.75 0.0M
2023-10-10 79.86 80.59 79.86 80.59 0.0M
2023-10-09 79.21 79.35 78.84 79.10 0.0M
2023-10-06 79.21 79.27 78.60 79.27 0.0M
2023-10-05 78.60 78.88 78.44 78.60 0.0M
2023-10-04 78.30 78.85 78.27 78.40 0.0M
2023-10-03 79.17 79.45 78.45 78.47 0.0M
2023-10-02 79.17 80.48 79.08 79.36 0.0M
2023-09-29 80.29 80.92 80.22 80.22 0.0M
2023-09-28 80.36 79.99 79.25 79.99 0.0M
2023-09-27 79.69 80.02 79.50 79.62 0.0M
2023-09-26 79.75 79.96 79.60 79.76 0.0M
2023-09-25 80.43 80.65 79.90 80.24 0.0M
2023-09-22 80.43 80.91 80.40 80.62 0.0M
2023-09-21 80.40 81.46 80.87 80.87 0.1M
2023-09-20 81.46 82.00 81.43 82.00 0.0M
2023-09-19 81.43 81.34 81.12 81.18 0.0M
2023-09-18 81.91 81.91 81.10 81.27 0.0M
2023-09-15 82.62 82.62 82.16 82.18 0.0M
2023-09-14 80.69 81.89 80.69 81.89 0.0M
2023-09-13 80.63 80.77 80.20 80.71 0.0M
2023-09-12 81.24 81.24 80.88 80.95 0.0M
2023-09-11 81.13 81.20 80.98 81.20 0.0M
2023-09-08 80.88 80.93 80.16 80.86 0.0M
2023-09-07 80.42 80.89 80.42 80.75 0.0M
2023-09-06 80.76 80.76 80.50 80.69 0.0M
2023-09-05 80.83 81.37 80.80 81.26 0.0M
2023-09-04 81.81 82.06 81.34 81.34 0.0M
2023-09-01 81.40 81.79 81.36 81.36 0.0M
2023-08-31 81.61 81.80 81.33 81.33 0.0M
2023-08-30 81.74 81.74 81.56 81.56 0.0M
2023-08-29 81.43 81.77 81.43 81.76 0.0M
2023-08-28 80.95 81.19 80.73 81.19 0.0M
2023-08-25 80.18 80.75 80.18 80.30 0.0M
2023-08-24 81.33 81.33 80.27 80.27 0.0M
2023-08-23 80.48 80.79 80.42 80.61 0.0M
2023-08-22 80.08 80.53 80.08 80.31 0.0M
2023-08-21 79.78 80.35 79.72 79.72 0.0M
2023-08-18 79.69 79.73 79.25 79.67 0.0M
2023-08-17 80.39 80.63 80.06 80.06 0.0M
2023-08-16 80.63 80.89 80.63 80.72 0.0M
2023-08-15 81.54 81.54 80.95 80.72 0.0M
2023-08-14 81.33 81.60 81.29 81.58 0.0M
2023-08-11 81.91 81.91 81.32 81.43 0.0M
2023-08-10 81.95 82.59 81.95 82.44 0.0M
2023-08-09 82.01 82.12 81.70 81.70 0.0M
2023-08-08 81.15 81.34 80.98 81.29 0.0M
2023-08-07 81.16 81.50 81.16 81.48 0.2M
2023-08-04 81.11 81.32 80.77 81.30 0.0M
2023-08-03 81.06 81.13 80.72 81.13 0.0M
2023-08-02 81.74 81.76 81.41 81.63 0.0M
2023-08-01 83.41 83.41 82.65 82.65 0.0M
2023-07-31 83.35 83.56 83.29 83.44 0.0M
2023-07-28 83.28 83.42 83.28 83.37 0.0M
2023-07-27 82.82 83.60 82.78 83.56 0.0M
2023-07-26 82.79 82.79 82.08 82.44 0.0M
2023-07-25 82.59 82.92 82.42 82.92 0.0M
2023-07-24 82.20 82.55 82.20 82.48 0.0M
2023-07-21 82.08 82.40 82.08 82.40 0.0M
2023-07-20 81.57 82.15 81.57 82.15 0.0M
2023-07-19 81.92 81.96 81.72 81.73 0.0M
2023-07-18 81.08 81.69 81.08 81.69 0.0M
2023-07-17 81.19 81.40 81.15 81.23 0.0M
2023-07-14 81.66 81.79 81.61 81.61 0.0M
2023-07-13 81.20 81.92 81.20 81.71 0.0M
2023-07-12 80.25 81.29 80.22 81.19 0.0M
2023-07-11 79.82 80.07 79.68 80.04 0.1M
2023-07-10 79.10 79.59 79.10 79.55 0.0M
2023-07-07 79.18 79.54 79.13 79.37 0.0M
2023-07-06 80.52 80.59 79.33 79.33 0.0M
2023-07-05 81.38 81.51 81.19 81.26 0.0M
2023-07-04 81.75 82.00 81.75 81.81 0.0M
2023-07-03 82.09 82.14 81.72 81.82 0.0M
2023-06-30 81.19 81.95 81.19 81.90 0.0M
2023-06-29 80.95 81.02 80.90 80.96 0.0M
2023-06-28 80.83 80.98 80.70 80.89 0.0M
2023-06-27 80.60 80.60 79.95 80.40 0.0M
2023-06-26 80.38 80.38 79.96 80.28 0.0M
2023-06-23 80.21 80.67 80.09 80.37 0.0M
2023-06-22 80.29 80.61 80.05 80.61 0.0M
2023-06-21 81.14 81.31 81.03 81.01 0.0M
2023-06-20 81.49 81.82 81.40 81.40 0.0M
2023-06-19 82.12 82.15 81.83 81.83 0.1M
2023-06-16 82.37 82.77 82.37 82.63 0.0M
2023-06-15 81.98 82.09 81.60 82.18 0.0M
2023-06-14 81.96 82.43 81.96 82.34 0.0M
2023-06-13 81.89 81.99 81.59 81.97 0.0M
2023-06-12 81.74 81.82 81.48 81.48 0.0M
2023-06-09 81.69 81.70 81.17 81.37 0.0M
2023-06-08 81.45 81.66 81.38 81.54 0.0M
2023-06-07 81.63 81.63 81.56 81.58 0.0M
2023-06-06 81.40 81.73 81.27 81.72 0.0M
2023-06-05 81.76 81.89 81.37 81.47 0.0M
2023-06-02 80.95 81.81 80.95 81.81 0.0M
2023-06-01 80.43 80.69 80.26 80.60 0.0M
2023-05-31 80.24 80.73 79.92 79.98 0.0M
2023-05-30 81.54 81.67 80.90 80.90 0.0M
2023-05-29 82.20 82.20 81.59 81.66 0.0M
2023-05-26 81.14 81.94 80.76 81.72 0.0M
2023-05-25 81.04 81.17 80.74 80.74 0.0M
2023-05-24 81.70 81.70 80.99 81.09 0.0M
2023-05-23 82.63 82.81 82.53 82.53 0.0M
2023-05-22 83.01 83.17 82.89 82.99 0.0M
2023-05-19 82.72 83.29 82.72 82.95 0.0M
2023-05-18 82.44 82.66 82.44 82.61 0.1M
2023-05-17 81.79 82.02 81.79 81.95 0.0M
2023-05-16 82.12 82.49 82.04 82.07 0.0M
2023-05-15 82.52 82.58 82.29 82.42 0.0M
2023-05-12 82.25 82.38 82.07 82.24 0.0M
2023-05-11 82.15 82.34 81.45 81.84 0.0M
2023-05-10 82.04 82.04 81.59 81.69 0.0M
2023-05-09 82.26 82.26 81.93 82.10 0.0M
2023-05-08 81.98 82.40 81.98 82.30 0.0M
2023-05-05 81.24 82.00 81.12 81.97 0.0M
2023-05-04 81.12 81.12 80.78 81.02 0.2M
2023-05-03 81.53 81.53 81.18 81.38 0.0M
2023-05-02 81.92 82.15 80.93 80.94 0.0M
2023-04-28 81.75 82.02 81.03 82.02 0.0M
2023-04-27 81.21 81.52 81.21 81.48 0.0M
2023-04-26 81.54 81.54 81.05 81.22 0.0M
2023-04-25 81.87 81.97 81.73 81.88 0.0M
2023-04-24 81.93 82.22 81.93 82.20 0.0M
2023-04-21 81.70 82.12 81.70 82.12 0.0M
2023-04-20 81.84 81.84 81.51 81.80 0.0M
2023-04-19 81.80 81.86 81.70 81.84 0.0M
2023-04-18 82.02 82.06 81.74 81.91 0.0M
2023-04-17 81.73 81.97 81.55 81.55 0.0M
2023-04-14 81.45 81.75 81.45 81.65 0.0M
2023-04-13 81.21 81.31 81.00 81.26 0.0M
2023-04-12 80.83 81.15 80.79 80.96 0.0M
2023-04-11 80.89 80.89 80.52 80.64 0.2M
2023-04-06 80.01 80.38 80.01 80.38 0.0M
2023-04-05 79.90 79.90 79.72 79.86 0.0M
2023-04-04 80.37 80.44 79.91 79.91 0.0M
2023-04-03 80.17 80.22 79.90 79.96 0.0M
2023-03-31 79.58 80.08 79.58 79.95 0.0M
2023-03-30 78.82 79.44 78.82 79.40 0.0M
2023-03-29 78.10 78.60 78.10 78.60 0.1M
2023-03-28 78.06 78.06 77.54 77.61 0.0M
2023-03-27 77.83 77.83 77.55 77.67 0.0M
2023-03-24 77.33 77.33 76.81 76.89 0.0M
2023-03-23 77.56 77.97 77.22 77.77 0.0M
2023-03-22 77.76 78.12 77.76 78.00 0.0M
2023-03-21 77.40 78.01 77.40 77.79 0.0M
2023-03-20 75.54 76.78 75.54 76.77 0.0M
2023-03-17 77.55 77.55 76.00 76.00 0.0M
2023-03-16 76.92 77.07 76.08 76.97 0.0M
2023-03-15 77.88 78.03 75.98 75.98 0.0M
2023-03-14 77.13 78.21 77.13 78.21 0.0M
2023-03-13 78.54 78.54 76.98 77.01 0.0M
2023-03-10 78.57 79.25 78.57 78.93 0.0M
2023-03-09 79.95 80.02 79.69 80.02 0.0M
2023-03-08 79.79 80.14 79.79 80.11 0.0M
2023-03-07 80.57 80.84 80.05 80.05 0.0M
2023-03-06 80.78 80.78 80.45 80.69 0.0M
2023-03-03 80.32 80.63 80.32 80.63 0.0M
2023-03-02 78.55 80.02 78.55 80.02 0.0M
2023-03-01 80.09 80.33 79.46 79.49 0.0M
2023-02-28 79.99 80.31 79.98 80.04 0.0M
2023-02-27 80.02 80.51 80.02 80.35 0.0M
2023-02-24 80.58 80.60 79.44 79.44 0.0M
2023-02-23 80.46 80.57 80.31 80.36 0.0M
2023-02-22 80.23 80.32 79.90 80.32 0.0M
2023-02-21 80.53 80.65 80.53 80.53 0.0M
2023-02-20 80.73 80.81 80.69 80.81 0.0M
2023-02-17 80.13 80.70 80.13 80.66 0.0M
2023-02-16 81.05 81.05 80.51 80.61 0.0M
2023-02-15 80.01 80.66 80.01 80.66 0.0M
2023-02-14 80.34 80.52 80.24 80.24 0.0M
2023-02-13 79.53 80.22 79.53 80.17 0.0M
2023-02-10 79.67 79.67 79.32 79.50 0.0M
2023-02-09 80.14 80.55 80.14 80.14 0.0M
2023-02-08 80.06 80.10 79.73 79.73 0.0M
2023-02-07 79.43 79.52 79.29 79.52 0.0M
2023-02-06 79.38 79.38 79.04 79.25 0.0M
2023-02-03 79.23 79.82 79.23 79.81 0.0M
2023-02-02 78.93 79.31 78.93 79.31 0.0M
2023-02-01 78.82 78.82 78.37 78.57 0.0M
2023-01-31 78.73 78.73 78.61 78.61 0.0M
2023-01-30 78.53 78.90 78.45 78.80 0.0M
2023-01-27 78.77 78.98 78.67 78.98 0.0M
2023-01-26 78.89 79.00 78.65 78.65 0.0M
2023-01-25 78.65 78.65 78.29 78.40 0.0M
2023-01-24 79.11 79.11 78.65 78.67 0.0M
2023-01-23 78.76 78.83 78.58 78.83 0.0M
2023-01-20 78.49 78.50 78.24 78.50 0.0M
2023-01-19 78.96 78.96 78.19 78.19 0.0M
2023-01-18 79.28 79.63 79.28 79.41 0.0M
2023-01-17 78.95 79.18 78.75 79.18 0.0M
2023-01-16 78.76 78.92 78.62 78.92 0.0M
2023-01-13 78.26 78.59 78.20 78.45 0.0M
2023-01-12 77.94 78.22 77.94 78.16 0.0M
2023-01-11 77.46 77.87 77.46 77.70 0.0M
2023-01-10 77.36 77.38 77.11 77.30 0.0M
2023-01-09 77.36 77.76 77.35 77.76 0.0M
2023-01-06 76.35 77.16 76.16 77.16 0.0M
2023-01-05 76.08 76.33 76.08 76.26 0.0M
2023-01-04 75.51 76.35 75.51 76.35 0.0M
2023-01-03 74.67 75.53 74.67 75.17 0.0M
2023-01-02 74.13 74.80 74.13 74.56 0.0M