Amundi Global Hydrogen UCITS ETF - Acc

ANRJ
🏛️ germany →
530.20
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
2023-12-29 375.00 375.00 373.60 373.60 0.0M
2023-12-28 374.65 374.95 373.20 373.35 0.0M
2023-12-27 371.70 372.45 371.50 372.20 0.0M
2023-12-22 369.70 370.25 369.30 369.95 0.0M
2023-12-21 368.25 369.85 367.90 369.85 0.0M
2023-12-20 370.70 370.75 369.65 370.75 0.0M
2023-12-19 367.70 369.75 367.70 369.75 0.0M
2023-12-18 367.65 368.30 366.80 366.80 0.0M
2023-12-15 368.95 370.40 367.65 367.65 0.0M
2023-12-14 364.70 365.00 363.60 364.95 0.0M
2023-12-13 358.35 359.35 358.10 358.10 0.0M
2023-12-12 362.15 362.15 360.20 360.20 0.0M
2023-12-11 361.65 361.75 360.55 361.75 0.0M
2023-12-08 360.20 363.50 360.20 362.05 0.0M
2023-12-07 361.85 362.00 361.35 361.70 0.0M
2023-12-06 363.40 363.50 361.95 363.50 0.0M
2023-12-05 361.60 363.40 361.60 363.15 0.0M
2023-12-04 364.35 364.35 361.95 361.95 0.0M
2023-12-01 361.25 363.75 360.65 363.75 0.0M
2023-11-30 359.00 360.75 359.00 360.30 0.0M
2023-11-29 357.65 359.75 357.65 359.35 0.0M
2023-11-28 358.95 358.95 357.15 358.90 0.0M
2023-11-27 358.30 358.95 358.30 358.50 0.0M
2023-11-24 359.30 360.45 359.25 360.20 0.0M
2023-11-23 359.05 359.05 358.20 358.75 0.0M
2023-11-22 357.45 358.70 357.45 357.90 0.0M
2023-11-21 359.50 359.50 356.35 356.35 0.0M
2023-11-20 357.60 358.70 357.60 358.70 0.0M
2023-11-17 356.50 359.10 356.50 357.50 0.0M
2023-11-16 354.75 355.45 354.15 354.15 0.0M
2023-11-15 356.20 356.70 355.30 356.05 0.0M
2023-11-14 348.20 355.45 347.15 355.45 0.0M
2023-11-13 344.60 346.70 344.60 346.70 0.0M
2023-11-10 347.25 347.25 343.75 344.80 0.0M
2023-11-09 346.55 350.65 346.55 350.65 0.0M
2023-11-08 345.00 345.55 344.65 344.65 0.0M
2023-11-07 350.90 351.45 349.30 349.30 0.0M
2023-11-06 357.15 357.15 354.15 354.35 0.0M
2023-11-03 352.25 355.45 351.75 354.30 0.0M
2023-11-02 344.60 349.40 344.60 349.40 0.0M
2023-11-01 342.00 342.40 340.55 341.60 0.0M
2023-10-31 339.90 343.80 339.90 343.65 0.0M
2023-10-30 342.70 342.70 339.65 339.65 0.0M
2023-10-27 339.60 340.20 338.80 338.85 0.0M
2023-10-26 337.65 338.40 334.20 337.35 0.0M
2023-10-25 341.20 342.45 341.20 341.60 0.0M
2023-10-24 337.85 341.80 337.85 341.80 0.0M
2023-10-23 340.00 340.00 335.50 338.20 0.0M
2023-10-20 343.55 343.55 340.55 340.55 0.0M
2023-10-19 348.15 348.95 347.90 348.80 0.0M
2023-10-18 355.95 355.95 351.25 351.25 0.0M
2023-10-17 358.30 358.30 356.35 357.70 0.0M
2023-10-16 359.80 359.80 356.15 359.30 0.0M
2023-10-13 360.45 360.45 358.55 358.60 0.0M
2023-10-12 365.15 366.60 362.50 362.75 0.0M
2023-10-11 360.65 362.55 360.65 362.25 0.0M
2023-10-10 355.25 360.90 355.25 359.65 0.0M
2023-10-09 350.05 352.90 350.05 351.65 0.0M
2023-10-06 353.05 353.05 349.50 350.50 0.0M
2023-10-05 353.30 365.00 351.65 365.00 0.0M
2023-10-04 369.95 370.00 363.30 363.30 0.0M
2023-10-03 370.00 370.00 363.80 363.80 0.0M
2023-10-02 370.95 370.95 363.40 363.40 0.0M
2023-09-28 377.70 377.70 376.00 376.00 0.0M
2023-09-27 369.05 374.95 369.05 374.95 0.0M
2023-09-26 368.65 369.05 366.75 369.05 0.0M
2023-09-25 368.85 370.90 367.70 370.00 0.0M
2023-09-22 367.85 370.85 367.85 370.00 0.0M
2023-09-21 368.20 371.65 366.40 369.25 0.0M
2023-09-20 372.45 372.45 367.75 370.95 0.0M
2023-09-19 371.30 373.80 371.30 373.80 0.0M
2023-09-18 371.85 371.85 369.10 369.85 0.0M
2023-09-15 373.70 374.25 370.75 370.75 0.0M
2023-09-14 364.35 371.95 364.35 371.95 0.0M
2023-09-13 364.60 365.85 362.25 363.20 0.0M
2023-09-12 363.00 366.10 362.40 365.95 0.0M
2023-09-11 361.90 363.85 361.90 363.85 0.0M
2023-09-08 359.10 361.80 358.75 361.20 0.0M
2023-09-07 357.95 359.80 357.75 359.60 0.0M
2023-09-06 357.90 360.75 357.75 358.65 0.0M
2023-09-05 351.20 359.35 351.20 358.80 0.0M
2023-09-04 358.30 358.30 353.35 353.35 0.0M
2023-09-01 350.30 354.85 350.30 353.00 0.0M
2023-08-31 347.35 348.15 346.55 346.55 0.0M
2023-08-30 347.50 347.50 346.85 346.85 0.0M
2023-08-29 346.00 346.50 345.65 345.65 0.0M
2023-08-28 342.80 344.10 342.20 344.10 0.0M
2023-08-25 341.40 342.45 341.00 341.00 0.0M
2023-08-24 338.95 340.85 338.20 339.20 0.0M
2023-08-23 342.55 342.55 338.30 338.85 0.0M
2023-08-22 341.55 345.05 341.55 343.05 0.0M
2023-08-21 341.95 345.50 341.70 342.05 0.0M
2023-08-18 339.40 339.55 337.45 339.55 0.0M
2023-08-17 337.10 340.35 337.10 339.80 0.0M
2023-08-16 338.50 338.50 335.95 337.80 0.0M
2023-08-15 341.40 341.40 337.80 338.00 0.0M
2023-08-14 340.50 341.50 340.20 340.35 0.0M
2023-08-11 342.40 343.35 340.50 343.35 0.0M
2023-08-10 345.65 346.70 345.05 345.05 0.0M
2023-08-09 339.55 344.00 338.40 343.20 0.0M
2023-08-08 333.55 333.95 329.50 333.75 0.0M
2023-08-07 335.30 335.95 334.35 335.15 0.0M
2023-08-04 331.20 335.85 331.20 335.80 0.0M
2023-08-03 325.60 330.75 323.45 330.75 0.0M
2023-08-02 334.45 334.45 327.00 327.00 0.0M
2023-08-01 337.45 337.70 332.75 332.75 0.0M
2023-07-31 333.70 335.90 333.00 335.90 0.0M
2023-07-28 332.80 332.80 330.50 331.35 0.0M
2023-07-27 333.30 333.75 332.20 333.65 0.0M
2023-07-26 337.70 337.70 333.70 335.80 0.0M
2023-07-25 340.50 340.50 336.60 338.00 0.0M
2023-07-24 334.20 339.45 334.20 339.40 0.0M
2023-07-21 331.30 334.40 331.30 333.85 0.0M
2023-07-20 328.65 331.30 328.65 330.70 0.0M
2023-07-19 322.20 326.95 322.20 326.95 0.0M
2023-07-18 319.20 323.00 319.20 323.00 0.0M
2023-07-17 318.30 321.05 318.30 319.60 0.0M
2023-07-14 327.35 327.35 320.80 321.45 0.0M
2023-07-13 328.65 329.95 328.25 328.25 0.0M
2023-07-12 326.00 329.90 326.00 327.85 0.0M
2023-07-11 320.25 324.10 320.25 324.10 0.0M
2023-07-10 319.35 321.10 319.35 319.90 0.0M
2023-07-07 316.90 318.80 316.90 318.80 0.0M
2023-07-06 322.65 322.70 315.90 315.90 0.0M
2023-07-05 329.05 329.05 325.00 325.35 0.0M
2023-07-04 329.15 330.50 329.15 330.50 0.0M
2023-07-03 326.80 330.60 326.80 329.00 0.0M
2023-06-30 321.55 324.70 321.55 322.95 0.0M
2023-06-29 319.05 319.75 318.80 319.10 0.0M
2023-06-28 317.90 318.70 317.20 318.70 0.0M
2023-06-27 323.85 323.85 318.00 318.05 0.0M
2023-06-26 321.10 321.80 320.05 321.55 0.0M
2023-06-23 320.65 320.65 318.20 318.25 0.0M
2023-06-22 322.20 323.75 320.65 321.25 0.0M
2023-06-21 324.85 326.60 322.25 326.60 0.0M
2023-06-20 326.45 326.45 321.50 321.95 0.0M
2023-06-19 326.25 328.70 325.75 327.45 0.0M
2023-06-16 329.00 329.00 328.15 328.35 0.0M
2023-06-15 325.70 328.35 325.70 327.40 0.0M
2023-06-14 326.45 330.95 326.45 326.50 0.0M
2023-06-13 322.35 328.35 322.35 326.85 0.0M
2023-06-12 324.40 324.40 321.60 321.60 0.0M
2023-06-09 326.00 326.50 323.70 326.50 0.0M
2023-06-08 327.95 328.90 326.30 326.30 0.0M
2023-06-07 320.60 324.90 320.55 324.90 0.0M
2023-06-06 319.95 320.80 315.95 320.80 0.0M
2023-06-05 326.50 326.60 322.95 322.95 0.0M
2023-06-02 318.90 323.60 318.90 323.60 0.0M
2023-06-01 313.10 316.15 312.05 315.80 0.0M
2023-05-31 313.45 313.45 309.35 311.05 0.0M
2023-05-30 322.90 322.90 316.70 316.70 0.0M
2023-05-29 325.90 325.90 323.55 324.90 0.0M
2023-05-26 324.05 324.25 320.25 324.25 0.0M
2023-05-25 328.90 328.90 321.65 321.65 0.0M
2023-05-24 332.60 332.60 329.40 330.35 0.0M
2023-05-23 328.00 333.30 328.00 332.85 0.0M
2023-05-22 327.35 328.60 327.35 328.15 0.0M
2023-05-19 330.20 331.20 329.65 329.65 0.0M
2023-05-18 330.45 331.25 328.85 328.85 0.0M
2023-05-17 323.35 327.05 323.35 327.05 0.0M
2023-05-16 326.30 327.45 324.90 324.90 0.0M
2023-05-15 326.70 328.90 326.70 328.90 0.0M
2023-05-12 323.35 327.05 322.45 327.05 0.0M
2023-05-11 327.65 328.10 322.90 324.05 0.0M
2023-05-10 328.85 331.60 327.80 327.80 0.0M
2023-05-09 328.70 328.70 325.20 327.30 0.0M
2023-05-08 329.65 332.85 328.90 330.95 0.0M
2023-05-05 323.15 329.40 323.15 329.40 0.0M
2023-05-04 325.05 325.05 318.40 319.85 0.0M
2023-05-03 324.30 324.30 317.30 319.05 0.0M
2023-05-02 335.30 335.30 321.15 321.15 0.0M
2023-04-28 332.70 339.10 330.35 339.10 0.0M
2023-04-27 334.10 334.10 330.50 331.65 0.0M
2023-04-26 337.35 338.20 335.65 337.50 0.0M
2023-04-25 339.15 339.15 333.70 335.20 0.0M
2023-04-24 332.55 339.45 332.55 339.45 0.0M
2023-04-21 336.80 337.00 336.00 337.00 0.0M
2023-04-20 336.65 338.30 336.65 336.85 0.0M
2023-04-19 342.20 342.20 338.70 339.45 0.0M
2023-04-18 344.25 344.25 341.95 342.90 0.0M
2023-04-17 346.30 346.85 343.60 343.60 0.0M
2023-04-14 341.95 343.75 341.95 342.95 0.0M
2023-04-13 340.90 342.50 340.90 342.35 0.0M
2023-04-12 342.05 343.30 342.05 342.15 0.0M
2023-04-11 342.25 342.35 339.15 341.70 0.0M
2023-04-06 340.00 340.45 338.95 338.95 0.0M
2023-04-05 335.90 337.05 334.55 337.05 0.0M
2023-04-04 343.60 343.60 335.00 335.00 0.0M
2023-04-03 339.90 342.95 337.95 340.25 0.0M
2023-03-31 326.50 326.90 324.85 326.75 0.0M
2023-03-30 322.75 328.35 322.75 326.15 0.0M
2023-03-29 322.45 324.05 322.40 323.65 0.0M
2023-03-28 321.30 322.65 319.90 321.85 0.0M
2023-03-27 316.95 316.95 311.00 315.15 0.0M
2023-03-24 315.15 315.15 305.20 310.45 0.0M
2023-03-23 320.80 321.15 318.35 318.35 0.0M
2023-03-22 323.20 324.00 322.35 323.35 0.0M
2023-03-21 316.15 325.30 316.15 322.10 0.0M
2023-03-20 307.05 315.60 307.05 314.30 0.0M
2023-03-17 319.60 321.45 310.95 310.95 0.0M
2023-03-16 319.45 319.45 310.50 310.50 0.0M
2023-03-15 332.85 332.85 314.55 314.55 0.0M
2023-03-14 330.95 338.05 329.60 337.60 0.0M
2023-03-13 343.55 343.55 328.05 332.25 0.0M
2023-03-10 343.80 347.65 343.80 347.65 0.0M
2023-03-09 349.10 349.60 347.65 349.60 0.0M
2023-03-08 351.60 352.20 351.15 351.15 0.0M
2023-03-07 355.45 355.45 352.05 352.05 0.0M
2023-03-06 354.40 354.40 353.10 354.40 0.0M
2023-03-03 355.00 355.00 349.65 353.45 0.0M
2023-03-02 351.70 355.00 351.70 354.55 0.0M
2023-03-01 354.00 354.00 348.70 348.70 0.0M
2023-02-28 353.00 353.25 351.10 351.10 0.0M
2023-02-27 352.15 353.90 351.35 352.80 0.0M
2023-02-24 350.35 352.15 346.55 347.50 0.0M
2023-02-23 344.25 350.55 344.25 348.40 0.0M
2023-02-22 348.45 348.45 345.20 345.25 0.0M
2023-02-21 352.30 352.45 349.40 349.60 0.0M
2023-02-20 352.25 353.05 352.25 352.40 0.0M
2023-02-17 355.90 355.90 351.85 352.65 0.0M
2023-02-16 358.65 359.65 356.75 359.30 0.0M
2023-02-15 357.00 357.15 354.75 355.65 0.0M
2023-02-14 357.50 358.10 357.40 357.55 0.0M
2023-02-13 354.90 356.90 353.45 355.70 0.0M
2023-02-10 344.20 356.60 344.20 356.60 0.0M
2023-02-09 342.95 346.90 342.95 346.90 0.0M
2023-02-08 340.50 342.00 340.50 340.75 0.0M
2023-02-07 329.15 336.25 329.15 336.25 0.0M
2023-02-06 326.00 327.35 324.80 324.80 0.0M
2023-02-03 322.90 329.15 322.90 329.00 0.0M
2023-02-02 331.40 331.40 323.20 323.45 0.0M
2023-02-01 336.00 336.00 330.15 330.15 0.0M
2023-01-31 334.20 334.20 329.70 333.55 0.0M
2023-01-30 335.00 336.75 333.90 335.60 0.0M
2023-01-27 336.60 339.60 336.25 337.45 0.0M
2023-01-26 332.90 333.90 331.05 333.90 0.0M
2023-01-25 332.60 332.90 329.75 330.50 0.0M
2023-01-24 337.75 337.75 333.15 333.15 0.0M
2023-01-23 334.75 338.95 334.75 338.00 0.0M
2023-01-20 339.35 339.35 336.15 336.45 0.0M
2023-01-19 338.65 338.65 333.15 335.20 0.0M
2023-01-18 339.50 342.85 339.50 341.65 0.0M
2023-01-17 337.90 340.20 335.95 339.85 0.0M
2023-01-16 341.85 341.85 337.05 337.05 0.0M
2023-01-13 340.20 341.55 339.90 339.90 0.0M
2023-01-12 338.10 339.10 337.90 339.10 0.0M
2023-01-11 334.75 335.35 333.65 335.35 0.0M
2023-01-10 333.60 334.95 333.55 333.55 0.0M
2023-01-09 335.00 337.95 335.00 335.10 0.0M
2023-01-06 331.95 334.65 331.30 333.90 0.0M
2023-01-05 326.10 328.10 325.75 328.10 0.0M
2023-01-04 333.45 333.45 325.00 325.00 0.0M
2023-01-03 345.15 345.85 336.20 336.20 0.0M
2023-01-02 336.90 340.50 336.35 340.05 0.0M