AXA IM ACT Climate Equity UCITS ETF USD Acc

ACLTUSD
🏛️ france →
17.43
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
2024-12-31 15.00 15.00 15.00 15.03 0.0M
2024-12-30 15.09 15.09 15.09 14.98 0.0M
2024-12-27 15.17 15.17 15.17 15.17 0.0M
2024-12-24 15.08 15.08 15.08 15.08 0.0M
2024-12-23 15.05 15.05 15.05 14.99 0.0M
2024-12-20 14.82 14.82 14.82 15.02 0.0M
2024-12-19 14.92 14.92 14.92 14.94 0.0M
2024-12-18 15.34 15.34 15.34 15.33 0.0M
2024-12-17 15.31 15.31 15.31 15.32 0.0M
2024-12-16 15.39 15.39 15.39 15.39 0.0M
2024-12-13 15.38 15.38 15.38 15.38 0.0M
2024-12-12 15.44 15.44 15.44 15.46 0.0M
2024-12-11 15.41 15.41 15.41 15.48 0.0M
2024-12-10 15.52 15.52 15.52 15.45 0.0M
2024-12-09 15.62 15.62 15.62 15.61 0.0M
2024-12-06 15.60 15.60 15.60 15.64 0.0M
2024-12-05 15.65 15.65 15.65 15.63 0.0M
2024-12-04 15.60 15.60 15.60 15.63 0.0M
2024-12-03 15.55 15.55 15.55 15.53 0.0M
2024-12-02 15.42 15.42 15.42 15.48 0.0M
2024-11-29 15.42 15.42 15.42 15.47 0.0M
2024-11-28 15.38 15.38 15.38 15.41 0.0M
2024-11-27 15.37 15.37 15.37 15.32 0.0M
2024-11-26 15.43 15.43 15.43 15.41 0.0M
2024-11-25 15.51 15.51 15.51 15.51 0.0M
2024-11-22 15.35 15.37 15.35 15.38 0.0M
2024-11-21 15.30 15.30 15.30 15.30 0.0M
2024-11-20 15.16 15.16 15.16 15.05 0.0M
2024-11-19 15.04 15.04 15.04 15.12 0.0M
2024-11-18 15.06 15.12 15.05 15.12 0.0M
2024-11-15 15.07 15.07 15.07 15.07 0.0M
2024-11-14 15.32 15.32 15.32 15.32 0.0M
2024-11-13 15.26 15.26 15.26 15.30 0.0M
2024-11-12 15.39 15.39 15.39 15.34 0.0M
2024-11-11 15.49 15.49 15.45 15.45 0.0M
2024-11-08 15.47 15.47 15.47 15.40 0.0M
2024-11-07 15.34 15.34 15.34 15.44 0.0M
2024-11-06 15.18 15.18 15.18 15.18 0.0M
2024-11-05 14.91 14.91 14.91 15.05 0.0M
2024-11-04 14.91 14.91 14.91 14.93 0.0M
2024-11-01 14.81 14.81 14.81 14.93 0.0M
2024-10-31 14.91 14.91 14.91 14.78 0.0M
2024-10-30 15.02 15.02 15.02 15.02 0.0M
2024-10-29 15.03 15.03 15.03 15.04 0.0M
2024-10-28 15.01 15.01 15.01 15.02 0.0M
2024-10-25 14.95 14.95 14.95 15.02 0.0M
2024-10-24 14.94 14.94 14.94 14.95 0.0M
2024-10-23 14.99 14.99 14.99 14.92 0.0M
2024-10-22 14.97 14.97 14.97 14.97 0.0M
2024-10-21 15.15 15.15 15.15 15.04 0.0M
2024-10-18 15.19 15.19 15.19 15.19 0.0M
2024-10-17 15.19 15.19 15.19 15.21 0.0M
2024-10-16 15.11 15.11 15.11 15.11 0.0M
2024-10-15 15.31 15.31 15.31 15.18 0.0M
2024-10-14 15.30 15.30 15.30 15.30 0.0M
2024-10-11 15.11 15.11 15.11 15.20 0.0M
2024-10-10 15.11 15.11 15.11 15.10 0.0M
2024-10-09 14.97 14.97 14.97 15.09 0.0M
2024-10-08 14.88 14.88 14.88 14.99 0.0M
2024-10-07 15.00 15.00 15.00 14.99 0.0M
2024-10-04 14.88 14.93 14.88 14.92 0.0M
2024-10-03 14.85 14.85 14.85 14.85 0.0M
2024-10-02 14.89 14.89 14.89 14.94 0.0M
2024-10-01 15.02 15.02 15.02 14.84 0.0M
2024-09-30 15.03 15.03 15.01 15.00 0.0M
2024-09-27 15.05 15.05 15.05 15.05 0.0M
2024-09-26 15.02 15.02 15.02 15.02 0.0M
2024-09-25 14.83 14.83 14.83 14.89 0.0M
2024-09-24 14.82 14.82 14.82 14.84 0.0M
2024-09-23 14.74 14.74 14.74 14.77 0.0M
2024-09-20 14.79 14.79 14.79 14.67 0.0M
2024-09-19 14.73 14.73 14.73 14.80 0.0M
2024-09-18 14.61 14.61 14.61 14.56 0.0M
2024-09-17 14.58 14.58 14.58 14.64 0.0M
2024-09-16 14.47 14.47 14.47 14.51 0.0M
2024-09-13 14.47 14.47 14.47 14.47 0.0M
2024-09-12 14.31 14.31 14.31 14.31 0.0M
2024-09-11 14.09 14.09 13.97 14.01 0.0M
2024-09-10 14.05 14.05 14.05 14.05 0.0M
2024-09-09 14.05 14.05 14.05 14.05 0.0M
2024-09-06 14.17 14.17 14.01 13.97 0.0M
2024-09-05 14.24 14.30 14.24 14.17 0.0M
2024-09-04 14.28 14.28 14.28 14.28 0.0M
2024-09-03 14.60 14.60 14.45 14.40 0.0M
2024-09-02 14.56 14.56 14.51 14.60 0.0M
2024-08-30 14.55 14.55 14.55 14.53 0.0M
2024-08-29 14.51 14.51 14.51 14.58 0.0M
2024-08-28 14.57 14.57 14.57 14.50 0.0M
2024-08-27 14.49 14.54 14.49 14.53 0.0M
2024-08-26 14.57 14.57 14.57 14.53 0.0M
2024-08-23 14.47 14.47 14.47 14.58 0.0M
2024-08-22 14.51 14.54 14.51 14.44 0.0M
2024-08-21 14.41 14.41 14.41 14.46 0.0M
2024-08-20 14.44 14.44 14.41 14.38 0.0M
2024-08-19 14.31 14.31 14.31 14.36 0.0M
2024-08-16 14.24 14.24 14.24 14.24 0.0M
2024-08-15 14.11 14.11 14.11 14.23 0.0M
2024-08-14 13.95 13.95 13.95 13.97 0.0M
2024-08-13 13.78 13.78 13.78 13.86 0.0M
2024-08-12 13.71 13.71 13.71 13.71 0.0M
2024-08-09 13.70 13.70 13.68 13.70 0.0M
2024-08-08 13.54 13.54 13.54 13.61 0.0M
2024-08-07 13.63 13.63 13.63 13.60 0.0M
2024-08-06 13.35 13.50 13.35 13.47 0.0M
2024-08-05 13.36 13.36 13.36 13.36 0.0M
2024-08-02 13.56 13.56 13.56 13.56 0.0M
2024-08-01 14.26 14.26 14.26 14.05 0.0M
2024-07-31 14.21 14.21 14.21 14.32 0.0M
2024-07-30 14.11 14.11 14.11 14.01 0.0M
2024-07-29 14.21 14.21 14.21 14.07 0.0M
2024-07-26 14.02 14.10 14.02 14.10 0.0M
2024-07-25 14.03 14.03 13.99 14.05 0.0M
2024-07-24 14.23 14.27 14.23 14.13 0.0M
2024-07-23 14.33 14.36 14.33 14.36 0.0M
2024-07-22 14.23 14.34 14.23 14.31 0.0M
2024-07-19 14.29 14.29 14.29 14.20 0.0M
2024-07-18 14.36 14.36 14.36 14.36 0.0M
2024-07-17 14.56 14.56 14.56 14.48 0.0M
2024-07-16 14.54 14.58 14.54 14.63 0.0M
2024-07-15 14.62 14.62 14.58 14.62 0.0M
2024-07-12 14.49 14.66 14.49 14.66 0.0M
2024-07-11 14.45 14.49 14.45 14.49 0.0M
2024-07-10 14.30 14.30 14.30 14.36 0.0M
2024-07-09 14.25 14.25 14.25 14.25 0.0M
2024-07-08 14.28 14.28 14.28 14.34 0.0M
2024-07-05 14.33 14.33 14.33 14.28 0.0M
2024-07-04 14.31 14.31 14.31 14.29 0.0M
2024-07-03 14.20 14.20 14.20 14.28 0.0M
2024-07-02 14.14 14.14 14.14 14.14 0.0M
2024-07-01 14.24 14.24 14.24 14.14 0.0M
2024-06-27 14.12 14.12 14.12 14.13 0.0M
2024-06-26 14.20 14.20 14.20 14.10 0.0M
2024-06-25 14.17 14.17 14.17 14.17 0.0M
2024-06-24 14.19 14.19 14.19 14.21 0.0M
2024-06-21 14.22 14.22 14.22 14.15 0.0M
2024-06-20 14.31 14.31 14.31 14.28 0.0M
2024-06-19 14.31 14.31 14.31 14.27 0.0M
2024-06-18 14.20 14.20 14.20 14.24 0.0M
2024-06-17 14.05 14.05 14.05 14.08 0.0M
2024-06-13 14.10 14.10 14.10 14.10 0.0M
2024-06-12 14.08 14.08 14.08 14.29 0.0M
2024-06-11 14.12 14.12 14.12 14.01 0.0M
2024-06-10 14.04 14.04 14.04 14.08 0.0M
2024-06-07 14.14 14.14 14.14 14.10 0.0M
2024-06-06 14.16 14.16 14.16 14.14 0.0M
2024-06-05 13.96 13.96 13.96 14.08 0.0M
2024-06-04 13.92 13.92 13.92 13.92 0.0M
2024-06-03 14.06 14.06 14.06 13.98 0.0M
2024-05-30 13.90 13.90 13.90 13.90 0.0M
2024-05-29 14.04 14.04 14.04 13.92 0.0M
2024-05-28 14.20 14.20 14.20 14.14 0.0M
2024-05-27 14.14 14.14 14.14 14.14 0.0M
2024-05-24 14.02 14.02 14.02 14.12 0.0M
2024-05-22 14.11 14.11 14.11 14.13 0.0M
2024-05-21 14.10 14.10 14.10 14.10 0.0M
2024-05-20 14.09 14.09 14.09 14.11 0.0M
2024-05-17 14.06 14.06 14.06 14.05 0.0M
2024-05-16 14.11 14.11 14.11 14.11 0.0M
2024-05-15 13.98 13.98 13.98 14.12 0.0M
2024-05-14 13.93 13.93 13.93 13.93 0.0M
2024-05-13 13.94 13.94 13.94 13.93 0.0M
2024-05-10 13.92 13.92 13.92 13.92 0.0M
2024-05-03 13.48 13.48 13.48 13.58 0.0M
2024-04-30 13.65 13.65 13.65 13.50 0.0M
2024-04-29 13.61 13.61 13.61 13.60 0.0M
2024-04-26 13.48 13.48 13.48 13.56 0.0M
2024-04-25 13.38 13.38 13.38 13.38 0.0M
2024-04-24 13.60 13.60 13.60 13.51 0.0M
2024-04-23 13.41 13.41 13.41 13.53 0.0M
2024-04-19 13.31 13.31 13.31 13.36 0.0M
2024-04-18 13.52 13.52 13.52 13.47 0.0M
2024-04-17 13.44 13.44 13.44 13.44 0.0M
2024-04-16 13.55 13.55 13.55 13.53 0.0M
2024-04-15 13.31 13.74 0.00 13.74 0.0M
2024-04-12 13.94 13.94 13.94 13.76 0.0M
2024-04-11 13.92 13.92 13.92 13.85 0.0M
2024-04-10 13.91 13.91 13.91 13.91 0.0M
2024-04-09 14.01 14.01 14.01 14.01 0.0M
2024-04-08 14.01 14.01 14.01 14.08 0.0M
2024-04-05 13.95 13.95 13.95 14.00 0.0M
2024-04-04 14.17 14.17 14.17 14.17 0.0M
2024-04-02 14.04 14.04 14.04 14.04 0.0M