Amundi Japan TOPIX II UCITS ETF Hedged EUR Dist

JPNH
🏛️ germany →
258.59
Last Update: 2025-10-03
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
2023-12-29 184.25 184.88 184.25 184.72 0.0M
2023-12-28 183.07 183.22 182.75 183.22 0.0M
2023-12-27 183.67 183.67 182.82 182.88 0.0M
2023-12-22 181.58 183.07 181.58 182.99 0.0M
2023-12-21 180.91 181.09 180.50 181.09 0.0M
2023-12-20 182.10 182.28 181.57 182.18 0.0M
2023-12-19 182.53 183.14 181.20 181.20 0.0M
2023-12-18 180.14 180.45 179.80 179.80 0.0M
2023-12-15 181.39 181.39 179.40 179.56 0.0M
2023-12-14 180.14 180.36 179.17 180.04 0.0M
2023-12-13 182.88 182.88 182.07 182.14 0.0M
2023-12-12 182.56 182.68 182.24 182.68 0.0M
2023-12-11 186.03 186.32 185.68 186.32 0.0M
2023-12-08 182.16 183.14 182.16 183.14 0.0M
2023-12-07 185.06 185.06 182.44 182.96 0.0M
2023-12-06 187.08 187.41 186.88 186.88 0.0M
2023-12-05 183.65 184.43 183.62 184.43 0.0M
2023-12-04 184.91 184.91 184.36 184.54 0.0M
2023-12-01 187.13 187.13 186.46 186.46 0.0M
2023-11-30 186.31 186.97 186.15 186.59 0.0M
2023-11-29 185.54 186.07 185.42 185.42 0.0M
2023-11-28 186.11 186.36 185.78 186.26 0.0M
2023-11-27 187.07 187.23 186.91 187.23 0.0M
2023-11-24 187.61 188.26 187.61 188.13 0.0M
2023-11-23 187.64 187.85 187.56 187.85 0.0M
2023-11-22 186.52 187.61 186.52 187.61 0.0M
2023-11-21 185.30 185.30 184.87 185.04 0.0M
2023-11-20 185.55 185.55 185.13 185.13 0.0M
2023-11-17 187.53 187.53 186.83 187.02 0.0M
2023-11-16 185.76 185.76 184.94 184.94 0.0M
2023-11-15 186.13 186.33 185.74 185.99 0.0M
2023-11-14 183.97 186.23 183.97 186.23 0.0M
2023-11-13 183.35 184.35 183.35 184.35 0.0M
2023-11-10 183.04 183.32 182.62 183.32 0.0M
2023-11-09 182.68 183.77 182.68 183.77 0.0M
2023-11-08 180.56 180.88 180.56 180.88 0.0M
2023-11-07 182.42 183.53 182.42 183.53 0.0M
2023-11-06 184.93 184.93 184.40 184.70 0.0M
2023-11-03 184.97 187.11 184.80 186.83 0.0M
2023-11-02 182.31 183.86 182.31 183.86 0.0M
2023-11-01 181.66 181.74 180.49 181.36 0.0M
2023-10-31 176.69 180.01 176.69 180.01 0.0M
2023-10-30 175.20 175.49 174.20 174.20 0.0M
2023-10-27 176.13 176.13 174.89 174.89 0.0M
2023-10-26 173.62 174.43 173.41 174.28 0.0M
2023-10-25 176.30 176.70 176.15 176.36 0.0M
2023-10-24 175.60 175.65 175.20 175.65 0.0M
2023-10-23 174.96 175.13 173.76 175.13 0.0M
2023-10-20 176.42 176.42 175.39 175.39 0.0M
2023-10-19 176.99 177.50 176.99 177.38 0.0M
2023-10-18 179.11 179.24 177.85 177.85 0.0M
2023-10-17 178.96 180.00 178.73 180.00 0.0M
2023-10-16 178.41 179.10 177.80 179.10 0.0M
2023-10-13 180.24 180.25 178.79 178.79 0.0M
2023-10-12 182.98 182.98 181.85 181.85 0.0M
2023-10-11 180.25 180.48 180.22 180.22 0.0M
2023-10-10 180.38 180.66 180.01 180.66 0.0M
2023-10-09 176.86 177.30 176.30 177.30 0.0M
2023-10-06 176.77 177.69 176.27 177.69 0.0M
2023-10-05 176.00 176.69 175.62 176.08 0.0M
2023-10-04 172.00 173.28 171.83 173.12 0.0M
2023-10-03 177.70 177.70 175.47 175.47 0.0M
2023-10-02 181.44 181.44 180.25 180.25 0.0M
2023-09-29 181.83 182.52 181.57 181.57 0.0M
2023-09-28 182.55 183.48 182.36 183.48 0.0M
2023-09-27 183.80 184.54 183.75 183.97 0.0M
2023-09-26 183.37 183.37 182.85 182.85 0.0M
2023-09-25 184.61 184.61 183.88 184.42 0.0M
2023-09-22 184.08 184.82 184.08 184.82 0.0M
2023-09-21 184.33 184.33 182.98 182.98 0.0M
2023-09-20 186.54 187.07 186.54 187.07 0.0M
2023-09-19 188.16 188.75 188.06 188.09 0.0M
2023-09-18 186.65 186.65 186.39 186.57 0.0M
2023-09-15 188.16 188.16 187.27 187.27 0.0M
2023-09-14 185.88 186.89 185.70 186.89 0.0M
2023-09-13 183.92 184.57 183.62 184.53 0.0M
2023-09-12 184.21 184.21 183.91 184.08 0.0M
2023-09-11 182.43 183.11 182.43 183.00 0.0M
2023-09-08 182.45 183.00 181.74 183.00 0.0M
2023-09-07 183.93 184.27 183.66 183.81 0.0M
2023-09-06 184.46 184.69 184.12 184.12 0.0M
2023-09-05 183.43 184.10 183.22 184.10 0.0M
2023-09-04 183.80 183.86 183.21 183.22 0.0M
2023-09-01 181.33 181.66 181.17 181.48 0.0M
2023-08-31 179.87 180.12 179.48 179.48 0.0M
2023-08-30 178.39 178.50 178.04 178.25 0.0M
2023-08-29 177.82 178.20 177.82 178.20 0.0M
2023-08-28 177.62 177.99 177.36 177.99 0.0M
2023-08-25 174.91 175.67 174.91 175.67 0.0M
2023-08-24 176.30 176.30 174.88 174.88 0.0M
2023-08-23 175.37 175.37 174.90 175.35 0.0M
2023-08-22 175.19 175.39 174.62 174.62 0.0M
2023-08-21 172.87 173.62 172.87 173.38 0.0M
2023-08-18 172.30 172.33 171.65 172.33 0.0M
2023-08-17 174.07 174.30 173.59 173.59 0.0M
2023-08-16 174.36 174.78 174.31 174.59 0.0M
2023-08-15 176.59 176.59 175.27 175.27 0.0M
2023-08-14 176.22 176.57 176.22 176.57 0.0M
2023-08-11 178.07 178.12 177.51 177.51 0.0M
2023-08-10 177.43 178.69 177.43 178.69 0.0M
2023-08-09 176.38 176.38 175.39 175.39 0.0M
2023-08-08 176.34 176.34 175.47 175.73 0.0M
2023-08-07 176.09 176.46 175.81 176.40 0.0M
2023-08-04 174.75 175.27 174.26 175.27 0.0M
2023-08-03 173.89 173.89 172.76 173.13 0.0M
2023-08-02 176.31 176.59 175.71 175.71 0.0M
2023-08-01 179.85 179.85 178.64 178.64 0.0M
2023-07-31 179.20 179.59 179.20 179.59 0.0M
2023-07-28 175.08 178.74 175.08 178.74 0.0M
2023-07-27 176.80 177.86 176.80 177.86 0.0M
2023-07-26 175.55 175.55 175.05 175.05 0.0M
2023-07-25 175.85 175.99 175.47 175.51 0.0M
2023-07-24 175.23 175.56 174.99 175.56 0.0M
2023-07-21 174.10 175.82 174.10 175.82 0.0M
2023-07-20 173.41 174.21 173.41 174.21 0.0M
2023-07-19 175.85 175.96 175.47 175.47 0.0M
2023-07-18 172.43 174.37 172.43 174.37 0.0M
2023-07-17 171.72 171.80 170.83 171.80 0.0M
2023-07-14 171.99 172.21 171.36 172.10 0.0M
2023-07-13 172.08 173.16 172.08 172.73 0.0M
2023-07-12 170.45 171.92 170.32 171.92 0.0M
2023-07-11 171.90 172.02 171.44 172.02 0.0M
2023-07-10 172.10 173.20 172.10 172.74 0.0M
2023-07-07 172.76 173.71 172.76 173.71 0.0M
2023-07-06 174.42 174.42 172.89 172.89 0.0M
2023-07-05 176.75 176.75 175.92 176.34 0.0M
2023-07-04 177.05 177.05 176.47 176.47 0.0M
2023-07-03 178.32 178.54 177.78 177.78 0.0M
2023-06-30 175.79 177.09 175.79 177.09 0.0M
2023-06-29 176.06 176.24 176.06 176.17 0.0M
2023-06-28 176.23 176.73 176.06 176.73 0.0M
2023-06-27 173.18 173.99 173.18 173.99 0.0M
2023-06-26 173.65 173.65 172.84 173.21 0.0M
2023-06-23 173.68 173.68 172.62 173.31 0.0M
2023-06-22 175.97 176.70 175.74 176.70 0.0M
2023-06-21 176.12 176.77 176.12 176.65 0.0M
2023-06-20 174.64 174.64 174.03 174.03 0.0M
2023-06-19 175.96 175.96 175.59 175.59 0.0M
2023-06-16 176.32 177.39 176.32 177.26 0.0M
2023-06-15 175.98 176.16 174.94 175.82 0.0M
2023-06-14 176.33 177.23 175.98 175.98 0.0M
2023-06-13 173.87 176.24 173.87 176.24 0.0M
2023-06-12 171.83 172.42 171.83 172.42 0.0M
2023-06-09 170.35 171.47 170.11 171.24 0.0M
2023-06-08 168.17 168.35 167.68 168.21 0.0M
2023-06-07 168.92 169.48 168.63 169.48 0.0M
2023-06-06 170.55 172.04 170.55 172.04 0.0M
2023-06-05 170.40 171.28 169.25 169.25 0.0M
2023-06-02 167.54 169.78 167.54 169.65 0.0M
2023-06-01 165.10 165.13 164.77 165.01 0.0M
2023-05-31 162.85 163.13 161.93 161.93 0.0M
2023-05-30 165.03 165.16 164.13 164.13 0.0M
2023-05-29 166.00 166.00 165.01 165.31 0.0M
2023-05-26 164.67 166.43 164.20 166.35 0.0M
2023-05-25 164.46 164.83 164.46 164.83 0.0M
2023-05-24 164.34 164.34 163.59 163.90 0.0M
2023-05-23 165.08 165.38 164.09 165.38 0.0M
2023-05-22 166.31 166.93 166.09 166.93 0.0M
2023-05-19 165.65 165.89 164.76 164.76 0.0M
2023-05-18 165.19 166.28 165.19 165.83 0.0M
2023-05-17 163.19 164.76 163.19 164.76 0.0M
2023-05-16 162.74 163.30 162.74 163.30 0.0M
2023-05-15 162.18 162.53 162.11 162.53 0.0M
2023-05-12 160.65 161.08 160.65 160.98 0.0M
2023-05-11 159.28 159.62 158.92 158.92 0.0M
2023-05-10 159.77 159.77 159.01 159.01 0.0M
2023-05-09 160.12 160.45 159.70 160.45 0.0M
2023-05-08 158.52 158.90 158.52 158.54 0.0M
2023-05-05 156.84 158.37 156.36 158.37 0.0M
2023-05-04 156.52 156.52 155.75 155.75 0.0M
2023-05-03 157.38 157.38 156.89 156.89 0.0M
2023-05-02 159.01 159.01 156.49 156.49 0.0M
2023-04-28 157.59 157.63 157.05 157.63 0.0M
2023-04-27 155.24 156.42 155.24 156.42 0.0M
2023-04-26 154.59 154.69 154.16 154.69 0.0M
2023-04-25 156.19 156.20 155.73 155.82 0.0M
2023-04-24 155.96 156.55 155.96 156.43 0.0M
2023-04-21 155.44 156.02 155.28 156.02 0.0M
2023-04-20 155.60 155.82 155.11 155.49 0.0M
2023-04-19 155.78 155.78 155.22 155.39 0.0M
2023-04-18 156.04 156.33 155.81 155.81 0.0M
2023-04-17 155.21 155.21 154.71 155.00 0.0M
2023-04-14 154.08 154.32 153.85 154.32 0.0M
2023-04-13 153.40 153.80 153.07 153.73 0.0M
2023-04-12 153.30 153.48 152.83 152.83 0.0M
2023-04-11 152.10 152.31 152.09 152.31 0.0M
2023-04-06 150.04 150.23 150.04 150.07 0.0M
2023-04-05 151.45 151.45 150.04 150.04 0.0M
2023-04-04 154.40 154.52 153.19 153.19 0.0M
2023-04-03 154.53 154.53 153.47 153.47 0.0M
2023-03-31 153.13 154.18 153.13 154.18 0.0M
2023-03-30 151.03 152.33 151.03 152.22 0.0M
2023-03-29 150.79 151.20 150.52 151.17 0.0M
2023-03-28 148.83 148.83 148.60 148.60 0.0M
2023-03-27 148.62 148.77 148.62 148.72 0.0M
2023-03-24 147.96 147.96 146.15 147.03 0.0M
2023-03-23 147.96 149.08 147.96 148.32 0.0M
2023-03-22 147.97 148.89 147.97 148.40 0.0M
2023-03-21 147.24 148.14 147.24 147.73 0.0M
2023-03-20 145.12 146.59 145.12 146.59 0.0M
2023-03-17 148.19 148.19 145.78 145.78 0.0M
2023-03-16 146.47 146.79 145.17 146.76 0.0M
2023-03-15 148.37 148.44 143.56 143.56 0.0M
2023-03-14 146.74 148.66 146.74 148.66 0.0M
2023-03-13 151.10 151.10 148.16 148.58 0.0M
2023-03-10 153.27 153.79 152.86 153.35 0.0M
2023-03-09 156.11 156.11 155.46 155.84 0.0M
2023-03-08 154.90 155.51 154.90 155.45 0.0M
2023-03-07 154.35 154.77 154.35 154.39 0.0M
2023-03-06 153.70 153.97 153.64 153.97 0.0M
2023-03-03 152.38 153.29 152.38 153.29 0.0M
2023-03-02 150.33 150.98 150.33 150.82 0.0M
2023-03-01 150.92 150.92 150.53 150.64 0.0M
2023-02-28 150.43 151.01 150.43 150.57 0.0M
2023-02-27 150.71 150.80 150.70 150.71 0.0M
2023-02-24 149.84 149.84 149.28 149.28 0.0M
2023-02-23 149.25 149.48 149.03 149.03 0.0M
2023-02-22 148.91 148.92 148.87 148.91 0.0M
2023-02-21 150.60 150.60 150.11 150.11 0.0M
2023-02-20 150.76 150.79 150.59 150.59 0.0M
2023-02-17 150.05 150.25 150.05 150.16 0.0M
2023-02-16 150.88 150.88 150.29 150.43 0.0M
2023-02-15 150.01 150.53 150.01 150.53 0.0M
2023-02-14 150.58 150.58 150.19 150.39 0.0M
2023-02-13 149.42 150.69 149.42 150.60 0.0M
2023-02-10 148.94 149.81 148.94 149.69 0.0M
2023-02-09 149.67 150.06 149.67 149.75 0.0M
2023-02-08 149.59 149.59 148.83 148.83 0.0M
2023-02-07 149.33 149.35 148.47 148.97 0.0M
2023-02-06 149.10 149.49 148.98 149.49 0.0M
2023-02-03 148.32 149.59 148.32 149.59 0.0M
2023-02-02 148.17 148.32 148.17 148.32 0.0M
2023-02-01 148.81 148.81 147.91 148.31 0.0M
2023-01-31 149.12 149.36 148.73 149.36 0.0M
2023-01-30 149.33 150.41 149.33 150.17 0.0M
2023-01-27 149.27 149.67 149.27 149.67 0.0M
2023-01-26 149.31 149.95 149.31 149.54 0.0M
2023-01-25 149.50 149.50 148.71 148.99 0.0M
2023-01-24 148.25 148.31 148.10 148.31 0.0M
2023-01-23 146.90 147.95 146.90 147.95 0.0M
2023-01-20 145.54 146.79 145.46 146.79 0.0M
2023-01-19 144.40 144.40 143.96 144.00 0.0M
2023-01-18 145.49 145.49 144.85 144.85 0.0M
2023-01-17 143.41 144.01 143.41 144.01 0.0M
2023-01-16 142.24 142.63 142.16 142.55 0.0M
2023-01-13 142.99 142.99 141.72 141.86 0.0M
2023-01-12 143.43 143.43 142.74 142.74 0.0M
2023-01-11 142.95 143.20 142.95 143.20 0.0M
2023-01-10 141.75 141.75 141.14 141.64 0.0M
2023-01-09 142.21 143.14 142.21 143.14 0.0M
2023-01-06 141.10 141.67 141.09 141.67 0.0M
2023-01-05 139.92 140.56 139.92 140.17 0.0M
2023-01-04 140.47 141.51 140.47 141.51 0.0M
2023-01-03 141.60 141.86 141.25 141.25 0.0M
2023-01-02 142.69 142.73 141.90 142.46 0.0M