Amundi MSCI Europe ESG Leaders UCITS ETF EUR Hedged Acc

ESGH
🏛️ france →
25.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
17:35 26.03 26.03 26.03 26.03 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25.86 25.96 25.86 25.95 0.0M
2025-09-25 25.84 25.84 25.80 25.81 0.0M
2025-09-24 26.03 26.03 25.95 25.96 0.0M
2025-09-23 26.06 26.15 26.06 26.12 0.0M
2025-09-22 26.06 26.06 26.06 26.03 0.0M
2025-09-19 26.09 26.13 26.08 26.07 0.0M
2025-09-18 25.94 25.94 25.94 26.11 0.0M
2025-09-17 25.83 25.83 25.83 25.81 0.0M
2025-09-16 26.03 26.08 25.89 25.79 0.0M
2025-09-15 25.97 26.08 25.97 26.08 0.0M
2025-09-12 25.94 25.94 25.94 25.90 0.0M
2025-09-11 25.85 25.87 25.85 25.88 0.0M
2025-09-10 25.92 25.92 25.92 25.80 0.0M
2025-09-09 25.91 25.93 25.81 25.82 0.0M
2025-09-08 25.72 25.79 25.72 25.85 0.0M
2025-09-05 25.75 25.75 25.75 25.66 0.0M
2025-09-04 25.51 25.53 25.51 25.66 0.0M
2025-09-03 25.39 25.42 25.39 25.47 0.0M
2025-09-02 25.56 25.56 25.28 25.27 0.0M
2025-09-01 25.64 25.64 25.63 25.54 0.0M
2025-08-29 25.70 25.70 25.65 25.58 0.0M
2025-08-28 25.85 25.85 25.85 25.75 0.0M
2025-08-27 25.82 25.85 25.78 25.79 0.0M
2025-08-26 25.82 25.82 25.76 25.76 0.0M
2025-08-25 26.11 26.17 26.04 26.00 0.0M
2025-08-22 26.00 26.00 26.00 26.19 0.0M
2025-08-21 26.05 26.05 26.05 26.04 0.0M
2025-08-20 25.94 25.94 25.94 26.10 0.0M
2025-08-19 25.82 25.82 25.82 26.01 0.0M
2025-08-18 25.78 25.81 25.68 25.81 0.0M
2025-08-15 25.81 25.81 25.76 25.77 0.0M
2025-08-14 25.62 25.62 25.62 25.69 0.0M
2025-08-13 25.49 25.54 25.49 25.54 0.0M
2025-08-12 25.40 25.40 25.30 25.39 0.0M
2025-08-11 25.43 25.43 25.35 25.31 0.0M
2025-08-08 25.31 25.31 25.28 25.32 0.0M
2025-08-07 25.02 25.25 25.02 25.23 0.0M
2025-08-06 25.08 25.08 25.02 24.94 0.0M
2025-08-05 25.15 25.15 25.07 25.03 0.0M
2025-08-04 24.85 25.06 24.85 25.07 0.0M
2025-08-01 24.92 24.93 24.92 24.74 0.0M
2025-07-31 25.53 25.53 25.33 25.26 0.0M
2025-07-30 25.39 25.48 25.39 25.43 0.0M
2025-07-29 25.64 25.70 25.44 25.44 0.0M
2025-07-28 25.91 25.91 25.58 25.58 0.0M
2025-07-25 25.57 25.57 25.57 25.67 0.0M
2025-07-24 25.67 25.67 25.67 25.70 0.0M
2025-07-23 25.50 25.58 25.50 25.56 0.0M
2025-07-22 25.35 25.35 25.28 25.29 0.0M
2025-07-21 25.43 25.43 25.43 25.39 0.0M
2025-07-18 25.59 25.59 25.59 25.41 0.0M
2025-07-17 25.43 25.48 25.43 25.50 0.0M
2025-07-16 25.38 25.38 25.38 25.30 0.0M
2025-07-15 25.64 25.64 25.50 25.50 0.0M
2025-07-14 25.41 25.41 25.41 25.55 0.0M
2025-07-11 25.74 25.74 25.57 25.51 0.0M
2025-07-10 25.74 25.81 25.74 25.82 0.0M
2025-07-09 25.53 25.65 25.53 25.61 0.0M
2025-07-08 25.44 25.44 25.33 25.47 0.0M
2025-07-07 25.34 25.41 25.34 25.40 0.0M
2025-07-04 25.34 25.34 25.33 25.34 0.0M
2025-07-03 25.46 25.46 25.44 25.43 0.0M
2025-07-02 25.42 25.42 25.38 25.41 0.0M
2025-07-01 25.35 25.35 25.35 25.31 0.0M
2025-06-30 25.46 25.46 25.36 25.30 0.0M
2025-06-27 25.24 25.35 25.24 25.37 0.0M
2025-06-26 25.20 25.20 25.06 25.08 0.0M
2025-06-25 25.38 25.38 25.19 25.14 0.0M
2025-06-24 25.51 25.51 25.33 25.33 0.0M
2025-06-23 25.02 25.07 25.02 25.07 0.0M
2025-06-20 25.24 25.24 25.12 25.13 0.0M
2025-06-19 25.21 25.21 25.12 25.13 0.0M
2025-06-18 25.40 25.40 25.26 25.32 0.0M
2025-06-17 25.43 25.45 25.40 25.45 0.0M
2025-06-16 25.57 25.60 25.57 25.65 0.0M
2025-06-13 25.44 25.57 25.44 25.51 0.0M
2025-06-12 25.73 25.75 25.73 25.74 0.0M
2025-06-11 25.92 25.92 25.86 25.84 0.0M
2025-06-10 25.82 25.86 25.82 25.89 0.0M
2025-06-09 25.80 25.80 25.80 25.79 0.0M
2025-06-06 25.70 25.70 25.70 25.78 0.0M
2025-06-05 25.69 25.69 25.58 25.68 0.0M
2025-06-04 25.54 25.54 25.54 25.65 0.0M
2025-06-03 25.57 25.57 25.45 25.48 0.0M
2025-06-02 25.49 25.49 25.49 25.53 0.0M
2025-05-30 25.49 25.62 25.49 25.55 0.0M
2025-05-29 25.67 25.67 25.50 25.48 0.0M
2025-05-28 25.66 25.66 25.66 25.49 0.0M
2025-05-27 25.63 25.75 25.63 25.71 0.0M
2025-05-26 25.66 25.66 25.64 25.64 0.0M
2025-05-23 25.65 25.65 25.08 25.31 0.0M
2025-05-22 25.63 25.63 25.52 25.55 0.0M
2025-05-21 25.74 25.74 25.74 25.78 0.0M
2025-05-20 25.68 25.68 25.68 25.80 0.0M
2025-05-19 25.48 25.48 25.48 25.54 0.0M
2025-05-16 25.53 25.53 25.43 25.49 0.0M
2025-05-15 25.26 25.51 25.26 25.51 0.0M
2025-05-14 25.31 25.31 25.30 25.30 0.0M
2025-05-13 25.31 25.31 25.31 25.35 0.0M
2025-05-12 25.24 25.28 25.24 25.31 0.0M
2025-05-09 24.96 24.96 24.96 24.98 0.0M
2025-05-08 24.90 24.90 24.90 24.86 0.0M
2025-05-07 24.85 24.91 24.85 24.83 0.0M
2025-05-06 25.06 25.06 25.06 24.91 0.0M
2025-05-05 25.03 25.03 25.00 25.03 0.0M
2025-05-02 24.77 24.99 24.77 24.99 0.0M
2025-04-30 24.51 24.51 24.35 24.51 0.0M
2025-04-29 24.37 24.46 24.37 24.46 0.0M
2025-04-28 24.42 24.42 24.41 24.37 0.0M
2025-04-25 24.35 24.35 24.29 24.31 0.0M
2025-04-24 24.05 24.14 24.05 24.22 0.0M
2025-04-23 24.02 24.15 24.02 24.08 0.0M
2025-04-22 23.51 23.51 23.51 23.71 0.0M
2025-04-17 23.58 23.58 23.48 23.55 0.0M
2025-04-16 23.50 23.63 23.45 23.63 0.0M
2025-04-15 23.49 23.76 23.49 23.76 0.0M
2025-04-14 23.32 23.32 23.32 23.38 0.0M
2025-04-11 23.01 23.01 22.77 22.87 0.0M
2025-04-10 22.83 22.83 22.83 22.83 0.0M
2025-04-09 22.29 22.29 21.83 22.04 0.0M
2025-04-08 22.53 22.77 22.45 22.77 0.0M
2025-04-07 22.16 22.35 22.13 22.22 0.0M
2025-04-04 24.11 24.11 24.11 23.27 0.0M
2025-04-03 24.43 24.53 24.27 24.30 0.0M
2025-04-02 24.87 24.87 24.87 24.87 0.0M
2025-04-01 24.96 24.99 24.96 24.97 0.0M
2025-03-31 24.85 24.85 24.72 24.73 0.0M
2025-03-28 25.18 25.18 25.15 25.09 0.0M
2025-03-27 25.13 25.13 25.13 25.22 0.0M
2025-03-26 25.52 25.52 25.30 25.30 0.0M
2025-03-25 25.46 25.52 25.46 25.49 0.0M
2025-03-24 25.56 25.56 25.40 25.41 0.0M
2025-03-21 25.54 25.54 25.40 25.48 0.0M
2025-03-20 25.68 25.68 25.65 25.63 0.0M
2025-03-19 25.57 25.72 25.57 25.72 0.0M
2025-03-18 25.63 25.63 25.60 25.60 0.0M
2025-03-17 25.36 25.53 25.36 25.51 0.0M
2025-03-14 25.07 25.39 25.07 25.39 0.0M
2025-03-13 25.03 25.03 25.03 25.07 0.0M
2025-03-12 25.09 25.09 25.09 25.06 0.0M
2025-03-11 25.36 25.36 25.32 24.96 0.0M
2025-03-10 25.78 25.78 25.38 25.37 0.0M
2025-03-07 25.60 25.74 25.60 25.66 0.0M
2025-03-06 25.87 25.87 25.57 25.78 0.0M
2025-03-05 25.76 25.76 25.76 25.81 0.0M
2025-03-04 25.83 25.83 25.52 25.49 0.0M
2025-03-03 25.95 25.97 25.95 26.05 0.0M
2025-02-28 25.72 25.88 25.72 25.87 0.0M
2025-02-27 25.87 25.89 25.87 25.89 0.0M
2025-02-26 25.98 26.08 25.98 26.06 0.0M
2025-02-25 25.81 25.89 25.81 25.86 0.0M
2025-02-24 25.90 25.90 25.80 25.84 0.0M
2025-02-21 25.80 25.88 25.80 25.89 0.0M
2025-02-20 25.76 25.76 25.70 25.74 0.0M
2025-02-19 25.92 25.92 25.68 25.69 0.0M
2025-02-18 25.88 25.90 25.88 25.90 0.0M
2025-02-17 25.77 25.88 25.76 25.76 0.0M
2025-02-14 25.87 25.88 25.77 25.88 0.0M
2025-02-13 25.81 25.86 25.81 25.86 0.0M
2025-02-12 25.70 25.70 25.55 25.55 0.0M
2025-02-11 25.64 25.67 25.53 25.53 0.0M
2025-02-10 25.52 25.71 25.52 25.71 0.0M
2025-02-07 25.62 25.62 25.44 25.47 0.0M
2025-02-06 25.42 25.66 25.42 25.66 0.0M
2025-02-05 25.22 25.29 25.21 25.29 0.0M
2025-02-04 25.17 25.23 25.12 25.23 0.0M
2025-02-03 24.98 25.23 24.98 25.23 0.0M
2025-01-31 25.49 25.49 25.36 25.36 0.0M
2025-01-30 25.30 25.47 25.30 25.36 0.0M
2025-01-29 25.24 25.24 25.19 25.19 0.0M
2025-01-28 25.16 25.16 25.09 25.09 0.0M
2025-01-27 24.96 25.13 24.96 25.13 0.0M
2025-01-24 25.23 25.23 25.11 25.14 0.0M
2025-01-23 25.04 25.10 25.04 25.10 0.0M
2025-01-22 25.04 25.14 25.04 25.11 0.0M
2025-01-21 24.85 25.03 24.85 25.03 0.0M
2025-01-20 24.88 24.96 24.88 24.93 0.0M
2025-01-17 24.80 24.80 24.80 24.87 0.0M
2025-01-16 24.61 24.74 24.61 24.74 0.0M
2025-01-15 24.21 24.47 24.21 24.47 0.0M
2025-01-14 24.32 24.32 24.17 24.17 0.0M
2025-01-13 24.18 24.20 24.18 24.20 0.0M
2025-01-10 24.47 24.51 24.47 24.32 0.0M
2025-01-09 24.28 24.69 24.28 24.69 0.0M
2025-01-08 24.44 24.44 24.29 24.42 0.0M
2025-01-07 24.32 24.47 24.32 24.40 0.0M
2025-01-06 24.20 24.45 24.20 24.45 0.0M
2025-01-03 24.24 24.25 24.18 24.18 0.0M
2025-01-02 24.14 24.32 24.11 24.17 0.0M