Amundi ETF MSCI France UCITS ETF C/D

CF1
🏛️ france →
417.80
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
2025-09-26 416.65 418.05 415.90 417.80 0.0M
2025-09-25 414.60 415.70 413.55 413.90 0.0M
2025-09-24 419.40 419.40 417.60 417.50 0.0M
2025-09-23 419.05 422.60 419.05 420.95 0.0M
2025-09-22 418.80 418.80 416.75 417.50 0.0M
2025-09-19 420.40 420.40 419.45 419.20 0.0M
2025-09-18 418.20 421.45 418.20 420.25 0.0M
2025-09-17 417.90 417.90 416.00 415.50 0.0M
2025-09-16 420.45 420.60 419.80 416.25 0.0M
2025-09-15 417.00 420.85 417.00 420.25 0.0M
2025-09-12 416.20 417.50 415.25 416.10 0.0M
2025-09-11 413.80 415.30 413.80 415.55 0.0M
2025-09-10 414.55 416.00 413.30 412.70 0.0M
2025-09-09 412.30 413.80 412.30 412.60 0.0M
2025-09-08 411.35 413.15 409.70 413.00 0.0M
2025-09-05 410.15 410.15 408.65 408.55 0.0M
2025-09-04 409.85 410.05 408.90 409.75 0.0M
2025-09-03 410.30 411.20 408.90 412.10 0.0M
2025-09-02 411.15 411.30 407.50 407.50 0.0M
2025-09-01 410.65 410.65 409.40 409.40 0.0M
2025-08-29 411.95 412.10 409.10 409.10 0.0M
2025-08-28 414.35 415.05 413.95 413.45 0.0M
2025-08-27 411.00 412.40 410.50 412.25 0.0M
2025-08-26 411.35 411.55 407.60 410.50 0.0M
2025-08-25 418.80 419.35 417.00 415.45 0.0M
2025-08-22 417.40 420.40 417.40 420.65 0.0M
2025-08-21 419.20 419.20 417.15 417.95 0.0M
2025-08-20 418.45 421.10 418.45 420.15 0.0M
2025-08-19 416.95 421.20 416.40 421.35 0.0M
2025-08-18 416.80 416.80 414.75 415.75 0.0M
2025-08-15 416.15 416.75 415.40 416.80 0.0M
2025-08-14 411.55 414.15 411.55 414.10 0.0M
2025-08-13 409.85 411.25 409.85 411.75 0.0M
2025-08-12 407.45 408.35 405.30 408.15 0.0M
2025-08-11 408.80 408.80 407.45 405.55 0.0M
2025-08-08 410.10 410.50 407.65 408.95 0.0M
2025-08-07 404.00 408.60 404.00 407.65 0.0M
2025-08-06 404.40 404.50 402.35 402.90 0.0M
2025-08-05 406.05 406.05 404.30 403.10 0.0M
2025-08-04 400.80 403.30 400.80 403.85 0.0M
2025-08-01 406.35 407.75 399.50 399.90 0.0M
2025-07-31 418.05 419.55 412.00 412.35 0.0M
2025-07-30 417.20 421.55 417.20 418.60 0.0M
2025-07-29 417.05 421.30 417.05 416.95 0.0M
2025-07-28 422.40 422.40 415.70 415.50 0.0M
2025-07-25 413.55 418.15 413.55 418.55 0.0M
2025-07-24 419.25 419.75 417.15 417.15 0.0M
2025-07-23 417.35 417.35 416.65 418.15 0.0M
2025-07-22 413.65 413.65 410.90 411.75 0.0M
2025-07-21 417.65 417.65 414.80 414.80 0.0M
2025-07-18 418.50 419.55 416.95 417.00 0.0M
2025-07-17 415.05 416.70 414.45 416.45 0.0M
2025-07-16 410.25 412.85 410.25 411.40 0.0M
2025-07-15 414.80 415.30 412.40 411.65 0.0M
2025-07-14 410.00 412.60 410.00 413.20 0.0M
2025-07-11 417.70 417.70 417.70 414.20 0.0M
2025-07-10 418.20 421.00 418.20 419.25 0.0M
2025-07-09 412.85 416.85 412.15 416.85 0.0M
2025-07-08 409.45 409.90 408.15 411.20 0.0M
2025-07-07 407.65 409.00 406.50 409.10 0.0M
2025-07-04 407.15 408.55 405.40 407.05 0.0M
2025-07-03 411.45 411.45 409.25 410.75 0.0M
2025-07-02 408.70 410.85 407.00 410.35 0.0M
2025-07-01 406.95 406.95 404.35 406.55 0.0M
2025-06-30 407.90 408.15 406.10 406.85 0.0M
2025-06-27 403.90 406.15 403.90 407.25 0.0M
2025-06-26 402.45 402.45 399.85 400.80 0.0M
2025-06-25 404.70 404.70 400.85 400.65 0.0M
2025-06-24 405.95 405.95 404.30 403.95 0.0M
2025-06-23 399.55 399.55 398.65 399.50 0.0M
2025-06-20 402.40 402.90 402.10 401.30 0.0M
2025-06-19 403.45 403.45 401.75 400.15 0.0M
2025-06-18 407.05 407.50 405.15 405.35 0.0M
2025-06-17 406.75 407.40 405.00 406.60 0.0M
2025-06-16 408.15 410.80 408.15 409.55 0.0M
2025-06-13 406.45 408.25 406.00 406.25 0.0M
2025-06-12 409.75 410.85 408.55 410.55 0.0M
2025-06-11 413.65 414.35 411.05 411.05 0.0M
2025-06-10 412.20 412.25 411.75 412.45 0.0M
2025-06-09 412.95 412.95 412.30 411.75 0.0M
2025-06-06 412.50 412.80 411.10 412.40 0.0M
2025-06-05 413.75 413.85 411.00 412.20 0.0M
2025-06-04 412.05 414.85 412.05 413.00 0.0M
2025-06-03 410.80 410.80 407.90 410.60 0.0M
2025-06-02 409.20 409.20 407.85 409.45 0.0M
2025-05-30 411.30 412.70 410.50 410.10 0.0M
2025-05-29 415.05 416.00 414.25 411.65 0.0M
2025-05-28 413.45 413.45 412.95 411.60 0.0M
2025-05-27 413.05 414.85 413.05 414.10 0.0M
2025-05-26 413.95 413.95 413.05 412.95 0.0M
2025-05-23 415.70 415.70 403.90 407.35 0.0M
2025-05-22 415.65 415.65 413.70 414.05 0.0M
2025-05-21 416.85 417.60 415.95 416.85 0.0M
2025-05-20 416.05 417.80 415.45 418.20 0.0M
2025-05-19 416.00 416.00 412.20 414.30 0.0M
2025-05-16 413.60 415.00 412.60 413.25 0.0M
2025-05-15 410.75 411.25 409.75 411.85 0.0M
2025-05-14 413.45 413.45 410.50 410.45 0.0M
2025-05-13 411.90 413.75 411.90 412.85 0.0M
2025-05-12 411.75 412.45 409.35 412.15 0.0M
2025-05-09 404.95 405.85 404.95 405.25 0.0M
2025-05-08 401.30 403.20 401.30 403.15 0.0M
2025-05-07 402.00 402.00 399.85 399.35 0.0M
2025-05-06 404.80 404.80 400.50 402.60 0.0M
2025-05-05 404.00 406.05 404.00 404.80 0.0M
2025-05-02 404.40 404.40 401.40 404.95 0.0M
2025-04-30 395.30 396.60 393.10 395.70 0.0M
2025-04-29 393.80 394.40 392.75 394.15 0.0M
2025-04-28 394.60 395.95 394.25 394.20 0.0M
2025-04-25 394.00 394.00 391.30 392.55 0.0M
2025-04-24 387.15 389.95 386.45 389.90 0.0M
2025-04-23 385.15 390.70 385.15 388.50 0.0M
2025-04-22 380.25 380.25 377.00 380.60 0.0M
2025-04-17 379.00 379.40 376.20 377.85 0.0M
2025-04-16 378.60 378.90 378.15 379.95 0.0M
2025-04-15 377.00 380.35 376.60 380.40 0.0M
2025-04-14 376.65 377.10 375.90 377.10 0.0M
2025-04-11 373.90 373.90 364.85 368.80 0.0M
2025-04-10 382.10 382.65 369.50 369.50 0.0M
2025-04-09 359.65 363.05 353.30 356.55 0.0M
2025-04-08 366.40 372.20 361.30 368.25 0.0M
2025-04-07 351.90 375.60 351.90 359.00 0.0M
2025-04-04 390.20 390.20 376.30 377.80 0.0M
2025-04-03 397.60 400.65 393.20 392.95 0.0M
2025-04-02 405.80 405.80 403.00 405.55 0.0M
2025-04-01 405.95 406.85 404.10 407.00 0.0M
2025-03-31 404.70 405.65 402.10 402.85 0.0M
2025-03-28 411.30 411.30 409.45 409.00 0.0M
2025-03-27 410.60 413.35 410.60 412.45 0.0M
2025-03-26 419.05 419.05 415.50 414.30 0.0M
2025-03-25 415.80 419.70 415.80 418.20 0.0M
2025-03-24 419.00 419.00 413.85 414.10 0.0M
2025-03-21 416.20 416.20 414.40 415.20 0.0M
2025-03-20 420.95 420.95 419.80 417.80 0.0M
2025-03-19 418.70 421.40 417.85 422.25 0.0M
2025-03-18 418.35 419.90 418.35 419.30 0.0M
2025-03-17 414.70 417.15 414.70 417.05 0.0M
2025-03-14 409.90 412.65 409.90 414.55 0.0M
2025-03-13 411.90 412.25 411.45 410.45 0.0M
2025-03-12 414.05 416.00 414.05 412.55 0.0M
2025-03-11 416.55 417.85 411.95 409.75 0.0M
2025-03-10 421.15 421.15 416.90 415.45 0.0M
2025-03-07 422.25 422.25 417.80 419.05 0.0M
2025-03-06 425.45 425.50 420.00 425.10 0.0M
2025-03-05 421.95 425.90 421.25 423.40 0.0M
2025-03-04 420.05 420.05 414.05 414.80 0.0M
2025-03-03 420.70 426.00 419.65 423.90 0.0M
2025-02-28 415.60 416.70 415.50 417.60 0.0M
2025-02-27 418.25 419.30 417.00 417.60 0.0M
2025-02-26 418.75 421.35 418.75 420.25 0.0M
2025-02-25 416.75 417.30 414.65 414.95 0.0M
2025-02-24 419.50 419.50 416.60 417.20 0.0M
2025-02-21 419.45 420.85 419.15 419.75 0.0M
2025-02-20 419.40 421.05 418.50 418.50 0.0M
2025-02-19 423.35 423.35 417.65 417.40 0.0M
2025-02-18 422.85 423.80 420.45 423.65 0.0M
2025-02-17 421.50 422.40 421.50 422.55 0.0M
2025-02-14 421.40 423.20 421.40 421.50 0.0M
2025-02-13 418.40 421.00 418.40 420.80 0.0M
2025-02-12 415.20 416.55 413.95 415.40 0.0M
2025-02-11 414.00 414.20 413.55 414.35 0.0M
2025-02-10 412.65 413.05 411.90 413.55 0.0M
2025-02-07 413.00 413.90 410.45 410.90 0.0M
2025-02-06 408.90 413.20 408.90 414.05 0.0M
2025-02-05 407.10 407.40 406.10 406.65 0.0M
2025-02-04 406.00 408.15 405.40 408.15 0.0M
2025-02-03 402.55 405.85 402.50 405.20 0.0M
2025-01-31 411.00 412.20 411.00 409.70 0.0M
2025-01-30 407.30 409.00 407.30 410.30 0.0M
2025-01-29 406.05 407.00 405.65 406.10 0.0M
2025-01-28 408.45 410.60 408.45 408.65 0.0M
2025-01-27 406.05 406.85 405.40 408.35 0.0M
2025-01-24 411.15 412.00 408.00 408.90 0.0M
2025-01-23 405.00 407.00 404.35 407.35 0.0M
2025-01-22 400.95 404.85 400.95 404.25 0.0M
2025-01-21 398.90 399.90 398.90 401.25 0.0M
2025-01-20 398.65 400.65 398.40 399.15 0.0M
2025-01-17 396.65 398.60 396.65 398.30 0.0M
2025-01-16 392.65 393.60 391.00 394.05 0.0M
2025-01-15 384.40 387.80 383.40 387.10 0.0M
2025-01-14 386.70 386.85 384.40 383.65 0.0M
2025-01-13 382.90 383.55 381.30 382.90 0.0M
2025-01-10 387.05 388.10 386.55 383.45 0.0M
2025-01-09 382.60 387.70 382.60 387.00 0.0M
2025-01-08 386.35 386.70 382.85 384.50 0.0M
2025-01-07 384.50 387.55 383.60 387.20 0.0M
2025-01-06 379.30 384.60 378.55 384.50 0.0M
2025-01-03 381.10 381.10 376.45 376.10 0.0M
2025-01-02 382.05 382.20 377.50 382.00 0.0M