Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C GBP Hedged

TPHG
🏛️ france →
141.57
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
2021-12-31 74.05 74.05 74.05 74.05 0.0M
2021-12-30 74.48 74.48 74.48 74.48 0.0M
2021-12-29 74.21 74.21 74.21 74.21 0.0M
2021-12-28 74.31 74.53 74.31 74.53 0.0M
2021-12-27 74.23 74.23 74.23 74.23 0.0M
2021-12-24 73.80 73.80 73.80 73.80 0.0M
2021-12-23 74.12 74.12 74.12 74.12 0.0M
2021-12-22 73.13 73.63 73.13 73.63 0.0M
2021-12-21 73.05 73.38 73.05 73.38 0.0M
2021-12-20 72.07 72.42 72.07 72.42 0.0M
2021-12-17 73.86 73.86 73.86 73.86 0.0M
2021-12-16 74.94 74.94 74.76 74.76 0.0M
2021-12-15 73.82 73.82 73.82 73.82 0.0M
2021-12-14 73.02 73.02 73.02 73.02 0.0M
2021-12-13 73.30 73.30 73.30 73.30 0.0M
2021-12-10 73.69 73.76 73.69 73.76 0.0M
2021-12-09 73.99 73.99 73.90 73.90 0.0M
2021-12-08 74.62 74.65 74.62 74.65 0.0M
2021-12-07 74.08 74.60 74.08 74.60 0.0M
2021-12-06 72.33 72.74 72.33 72.74 0.0M
2021-12-03 73.05 73.05 72.31 72.31 0.0M
2021-12-02 71.57 71.57 71.54 71.54 0.0M
2021-12-01 72.53 72.53 72.53 72.53 0.0M
2021-11-30 71.05 71.05 70.82 70.82 0.0M
2021-11-29 72.58 72.58 72.41 72.41 0.0M
2021-11-26 73.29 73.29 72.13 72.13 0.0M
2021-11-25 75.43 75.44 75.43 75.44 0.0M
2021-11-24 75.29 75.43 75.29 75.43 0.0M
2021-11-23 76.03 76.03 76.03 76.03 0.0M
2021-11-22 76.20 76.45 76.20 76.45 0.0M
2021-11-19 76.27 76.27 75.89 75.89 0.0M
2021-11-18 75.87 75.87 75.87 75.87 0.0M
2021-11-17 76.03 76.03 75.86 75.86 0.0M
2021-11-16 76.44 76.48 76.44 76.48 0.0M
2021-11-15 76.38 76.39 76.38 76.39 0.0M
2021-11-12 76.09 76.23 76.09 76.23 0.0M
2021-11-11 75.24 75.54 75.24 75.54 0.0M
2021-11-10 75.46 75.46 75.46 75.46 0.0M
2021-11-09 75.46 75.46 75.34 75.34 0.0M
2021-11-08 75.98 76.02 75.98 76.02 0.0M
2021-11-05 76.10 76.40 76.10 76.40 0.0M
2021-11-04 76.87 76.87 76.30 76.30 0.0M
2021-11-03 75.73 75.74 75.73 75.74 0.0M
2021-11-02 75.54 75.84 75.54 75.84 0.0M
2021-11-01 76.04 76.04 76.04 76.04 0.0M
2021-10-29 74.31 74.86 74.31 74.86 0.0M
2021-10-28 74.45 74.62 74.45 74.62 0.0M
2021-10-27 74.95 74.95 74.56 74.56 0.0M
2021-10-26 75.31 75.41 75.31 75.41 0.0M
2021-10-25 74.47 74.91 74.47 74.91 0.0M
2021-10-22 74.75 74.75 74.74 74.74 0.0M
2021-10-21 74.63 74.63 74.26 74.26 0.0M
2021-10-20 75.56 75.76 75.56 75.76 0.0M
2021-10-19 75.65 75.92 75.65 75.92 0.0M
2021-10-18 75.44 75.44 75.44 75.44 0.0M
2021-10-15 75.62 75.81 75.62 75.81 0.0M
2021-10-14 74.36 74.63 74.36 74.63 0.0M
2021-10-13 73.69 73.69 73.69 73.69 0.0M
2021-10-12 73.51 74.25 73.51 74.25 0.0M
2021-10-11 74.46 74.89 74.46 74.89 0.0M
2021-10-08 73.43 73.49 73.43 73.49 0.0M
2021-10-07 72.82 73.54 72.82 73.54 0.0M
2021-10-06 72.37 72.37 72.18 72.18 0.0M
2021-10-05 72.70 73.65 72.70 73.65 0.0M
2021-10-04 72.43 72.43 72.43 72.43 0.0M
2021-10-01 74.29 74.29 74.29 74.29 0.0M
2021-09-30 76.15 76.15 75.66 75.66 0.0M
2021-09-29 76.62 76.62 76.62 76.62 0.0M
2021-09-28 75.94 75.94 75.94 75.94 0.0M
2021-09-27 77.38 77.38 77.35 77.35 0.0M
2021-09-24 77.38 77.38 77.35 77.35 0.0M
2021-09-23 76.80 77.20 76.80 77.20 0.0M
2021-09-22 76.17 76.63 76.17 76.63 0.0M
2021-09-21 76.73 76.87 76.73 76.87 0.0M
2021-09-20 76.84 76.84 75.68 76.18 0.0M
2021-09-17 77.99 77.99 77.51 77.51 0.0M
2021-09-16 77.60 77.77 77.60 77.77 0.0M
2021-09-15 77.82 77.82 77.50 77.50 0.0M
2021-09-14 78.39 78.39 77.82 77.82 0.0M
2021-09-13 78.02 78.02 77.97 77.97 0.0M
2021-09-10 77.41 77.50 77.41 77.50 0.0M
2021-09-09 76.33 76.96 76.33 76.96 0.0M
2021-09-08 76.76 76.76 76.75 76.75 0.0M
2021-09-07 76.44 76.51 76.27 76.51 0.0M
2021-09-06 76.01 77.23 76.01 77.23 0.0M
2021-09-03 74.74 75.43 74.74 75.43 0.0M
2021-09-02 73.64 74.16 73.64 74.16 0.0M
2021-09-01 73.72 73.72 73.61 73.61 0.0M
2021-08-31 72.93 72.93 72.63 72.63 0.0M
2021-08-30 72.25 72.25 72.20 72.20 0.0M
2021-08-27 71.54 71.95 71.54 71.95 0.0M
2021-08-26 71.65 71.81 71.65 71.81 0.0M
2021-08-25 71.90 71.90 71.89 71.89 0.0M
2021-08-24 71.90 71.90 71.81 71.81 0.0M
2021-08-23 71.08 71.33 71.08 71.33 0.0M
2021-08-20 69.71 70.06 69.71 70.06 0.0M
2021-08-19 69.94 70.22 69.94 70.22 0.0M
2021-08-18 71.37 71.43 71.37 71.43 0.0M
2021-08-17 70.83 71.23 70.83 71.23 0.0M
2021-08-16 71.31 71.51 71.31 71.51 0.0M
2021-08-13 72.64 72.64 72.58 72.58 0.0M
2021-08-12 72.49 72.65 72.49 72.65 0.0M
2021-08-11 72.60 72.85 72.60 72.85 0.0M
2021-08-10 71.90 72.01 71.90 72.01 0.0M
2021-08-09 71.69 71.82 71.69 71.82 0.0M
2021-08-06 71.69 71.92 71.69 71.92 0.0M
2021-08-05 71.50 71.76 71.50 71.76 0.0M
2021-08-04 71.35 71.35 71.31 71.31 0.0M
2021-08-03 71.56 71.56 71.42 71.42 0.0M
2021-08-02 71.73 71.73 71.73 71.73 0.0M
2021-07-30 70.79 71.12 70.79 71.12 0.0M
2021-07-29 71.83 71.83 71.82 71.82 0.0M
2021-07-28 71.26 71.59 71.26 71.59 0.0M
2021-07-27 71.68 71.68 71.09 71.09 0.0M
2021-07-26 71.53 71.70 71.53 71.70 0.0M
2021-07-23 72.02 72.30 72.02 72.30 0.0M
2021-07-22 71.78 71.78 71.67 71.67 0.0M
2021-07-21 70.95 71.31 70.95 71.31 0.0M
2021-07-20 70.29 70.80 70.29 70.80 0.0M
2021-07-19 70.76 70.76 69.88 69.88 0.0M
2021-07-16 71.66 71.71 71.66 71.71 0.0M
2021-07-15 71.91 72.13 71.91 72.13 0.0M
2021-07-14 72.89 72.91 72.89 72.91 0.0M
2021-07-13 72.99 72.99 72.73 72.83 0.0M
2021-07-12 72.68 72.78 72.68 72.78 0.0M
2021-07-09 71.60 72.31 71.60 72.31 0.0M
2021-07-08 70.94 70.94 70.06 70.41 0.0M
2021-07-07 72.13 72.16 72.13 72.16 0.0M
2021-07-06 72.59 72.59 71.87 71.87 0.0M
2021-07-05 72.47 72.61 72.47 72.61 0.0M
2021-07-02 72.68 72.68 72.52 72.52 0.0M
2021-07-01 72.14 72.31 72.14 72.31 0.0M
2021-06-30 72.24 72.24 72.12 72.12 0.0M
2021-06-29 72.52 72.73 72.52 72.73 0.0M
2021-06-28 72.78 72.83 72.58 72.58 0.0M
2021-06-25 72.82 72.94 72.82 72.94 0.0M
2021-06-24 72.25 72.55 72.25 72.55 0.0M
2021-06-23 72.42 72.42 72.14 72.14 0.0M
2021-06-22 72.60 72.61 72.60 72.61 0.0M
2021-06-21 70.71 71.83 70.71 71.83 0.0M
2021-06-18 72.25 72.25 71.48 71.48 0.0M
2021-06-17 73.08 73.13 73.08 73.13 0.0M
2021-06-16 73.44 73.44 73.44 73.44 0.0M
2021-06-15 73.45 73.45 73.26 73.26 0.0M
2021-06-14 72.91 72.91 72.86 72.86 0.0M
2021-06-11 72.56 72.84 72.56 72.84 0.0M
2021-06-10 72.62 72.80 72.62 72.80 0.0M
2021-06-09 72.69 72.75 72.69 72.75 0.0M
2021-06-08 73.08 73.08 72.91 72.91 0.0M
2021-06-07 72.91 72.91 72.79 72.79 0.0M
2021-06-04 72.83 72.92 72.83 72.92 0.0M
2021-06-03 72.70 72.70 72.58 72.58 0.0M
2021-06-02 72.12 72.30 72.12 72.30 0.0M
2021-06-01 71.53 71.63 71.53 71.63 0.0M
2021-05-31 71.63 71.63 71.56 71.56 0.0M
2021-05-28 72.24 72.34 72.24 72.34 0.0M
2021-05-27 70.89 71.52 70.89 71.52 0.0M
2021-05-26 71.29 71.29 71.24 71.24 0.0M
2021-05-25 71.34 71.34 70.97 70.97 0.0M
2021-05-24 71.10 71.26 71.10 71.26 0.0M
2021-05-21 70.80 70.89 70.80 70.89 0.0M
2021-05-20 70.39 70.68 70.39 70.68 0.0M
2021-05-19 70.22 70.22 69.75 69.75 0.0M
2021-05-18 70.94 70.94 70.59 70.59 0.0M
2021-05-17 69.85 69.85 69.60 69.60 0.0M
2021-05-14 69.90 70.31 69.90 70.31 0.0M
2021-05-13 68.80 69.18 68.80 69.18 0.0M
2021-05-12 70.02 70.02 69.58 69.58 0.0M
2021-05-11 71.02 71.02 70.21 70.54 0.0M
2021-05-10 72.61 72.65 72.61 72.65 0.0M
2021-05-07 71.90 72.01 71.90 72.01 0.0M
2021-05-06 71.72 71.72 71.54 71.54 0.0M
2021-05-05 70.85 71.51 70.85 71.51 0.0M
2021-05-04 71.43 71.43 70.47 70.47 0.0M
2021-05-03 71.05 71.19 71.05 71.19 0.0M
2021-04-30 70.78 70.85 70.78 70.85 0.0M
2021-04-29 71.10 71.10 70.79 70.79 0.0M
2021-04-28 71.06 71.06 71.02 71.02 0.0M
2021-04-27 70.80 70.91 70.80 70.91 0.0M
2021-04-26 71.36 71.50 71.36 71.50 0.0M
2021-04-23 71.11 71.55 71.11 71.55 0.0M
2021-04-22 71.44 71.45 71.44 71.45 0.0M
2021-04-21 70.40 70.68 70.40 70.68 0.0M
2021-04-20 71.72 71.72 70.25 70.30 0.0M
2021-04-19 72.82 72.82 72.15 72.16 0.0M
2021-04-16 73.04 73.04 73.02 73.02 0.0M
2021-04-15 72.92 73.05 72.92 73.05 0.0M
2021-04-14 72.63 73.10 72.63 73.10 0.0M
2021-04-13 72.90 72.93 72.90 72.93 0.0M
2021-04-12 72.81 72.88 72.81 72.88 0.0M
2021-04-09 72.89 73.20 72.89 73.20 0.0M
2021-04-08 72.45 72.53 72.45 72.53 0.0M
2021-04-07 73.09 73.09 72.85 72.85 0.0M
2021-04-06 72.79 72.79 72.74 72.74 0.0M
2021-04-01 72.93 73.33 72.93 73.33 0.0M
2021-03-31 72.70 73.09 72.70 73.09 0.0M
2021-03-30 73.48 73.48 73.44 73.44 0.0M
2021-03-29 73.30 73.44 73.30 73.44 0.0M
2021-03-26 73.45 73.63 73.45 73.63 0.0M
2021-03-25 72.23 72.61 72.12 72.61 0.0M
2021-03-24 71.10 72.12 71.10 72.12 0.0M
2021-03-23 72.91 72.91 72.89 72.89 0.0M
2021-03-22 73.07 73.90 73.07 73.90 0.0M
2021-03-19 74.02 74.13 73.78 74.13 0.0M
2021-03-18 73.95 74.29 73.95 74.29 0.0M
2021-03-17 73.10 73.23 73.10 73.23 0.0M
2021-03-16 73.03 73.17 73.03 73.17 0.0M
2021-03-15 72.46 72.51 72.46 72.51 0.0M
2021-03-12 71.82 71.86 71.82 71.86 0.0M
2021-03-11 71.29 71.29 71.29 71.29 0.0M
2021-03-10 70.88 71.15 70.88 71.15 0.0M
2021-03-09 70.58 71.12 70.58 71.12 0.0M
2021-03-08 69.96 70.83 69.96 70.83 0.0M
2021-03-05 69.72 69.90 69.72 69.90 0.0M
2021-03-04 70.01 70.37 70.01 70.37 0.0M
2021-03-03 70.41 70.41 70.35 70.35 0.0M
2021-03-02 70.12 70.15 70.12 70.15 0.0M
2021-03-01 70.30 70.74 70.30 70.74 0.0M
2021-02-26 69.20 69.60 69.19 69.54 0.0M
2021-02-25 71.36 71.36 71.01 71.01 0.0M
2021-02-24 70.39 71.03 70.39 71.03 0.0M
2021-02-23 71.59 71.59 70.76 71.18 0.0M
2021-02-22 71.36 71.45 71.36 71.45 0.0M
2021-02-19 71.27 71.75 71.27 71.75 0.0M
2021-02-18 71.62 71.62 71.08 71.15 0.0M
2021-02-17 72.50 72.50 72.20 72.20 0.0M
2021-02-16 72.73 72.73 72.65 72.65 0.0M
2021-02-15 72.18 72.50 72.18 72.50 0.0M
2021-02-12 71.19 71.60 71.19 71.60 0.0M
2021-02-11 70.88 71.19 70.88 71.19 0.0M
2021-02-10 70.98 70.98 70.84 70.84 0.0M
2021-02-09 71.01 71.01 70.89 70.89 0.0M
2021-02-08 70.91 71.14 70.91 71.14 0.0M
2021-02-05 69.74 70.03 69.74 70.03 0.0M
2021-02-04 68.97 69.36 68.97 69.36 0.0M
2021-02-03 69.26 69.26 69.02 69.02 0.0M
2021-02-02 68.19 68.38 68.19 68.38 0.0M
2021-02-01 67.65 67.65 67.65 67.65 0.0M
2021-01-29 66.79 67.30 66.76 67.25 0.0M
2021-01-28 67.37 68.06 66.79 68.06 0.0M
2021-01-27 68.38 68.38 67.89 68.13 0.0M
2021-01-26 68.30 68.65 68.30 68.65 0.0M
2021-01-25 68.61 68.61 68.20 68.20 0.0M
2021-01-22 68.29 68.29 68.29 68.29 0.0M
2021-01-21 68.57 68.57 68.15 68.15 0.0M
2021-01-20 68.19 68.40 68.19 68.40 0.0M
2021-01-19 68.59 68.59 68.31 68.31 0.0M
2021-01-18 67.98 68.19 67.98 68.19 0.0M
2021-01-15 68.56 68.56 68.26 68.29 0.0M
2021-01-14 69.19 69.42 69.19 69.42 0.0M
2021-01-13 68.68 68.80 68.68 68.80 0.0M
2021-01-12 68.59 68.59 68.51 68.51 0.0M
2021-01-11 68.52 68.58 68.52 68.58 0.0M
2021-01-08 68.90 68.90 68.71 68.71 0.0M
2021-01-07 67.52 67.69 67.52 67.69 0.0M
2021-01-06 66.51 67.25 66.51 67.25 0.0M
2021-01-05 65.83 66.13 65.83 66.13 0.0M
2021-01-04 66.53 66.53 66.31 66.31 0.0M