Amundi MSCI China Tech UCITS ETF USD

CC1U
🏛️ france →
357.30
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
2021-12-31 298.70 298.70 298.35 298.35 0.0M
2021-12-30 295.60 296.70 295.15 296.55 0.0M
2021-12-29 295.65 295.65 294.65 294.65 0.0M
2021-12-28 297.00 297.00 297.00 297.00 0.0M
2021-12-27 294.20 296.60 294.20 296.60 0.0M
2021-12-24 295.35 295.50 294.35 295.50 0.0M
2021-12-23 296.80 297.75 296.80 297.75 0.0M
2021-12-22 292.70 294.20 292.70 294.20 0.0M
2021-12-21 292.55 293.50 292.55 293.05 0.0M
2021-12-20 290.55 290.70 290.55 290.70 0.0M
2021-12-17 296.75 296.80 296.75 296.80 0.0M
2021-12-16 298.40 298.90 298.00 298.00 0.0M
2021-12-15 295.90 295.90 291.90 291.90 0.0M
2021-12-14 298.60 298.60 297.00 297.00 0.0M
2021-12-13 303.50 303.50 300.20 300.20 0.0M
2021-12-10 303.45 304.05 303.45 304.05 0.0M
2021-12-09 306.10 306.10 303.90 303.90 0.0M
2021-12-08 302.05 304.25 302.05 304.25 0.0M
2021-12-07 302.15 303.10 301.85 303.10 0.0M
2021-12-06 298.15 302.00 298.15 302.00 0.0M
2021-12-03 301.00 301.25 301.00 301.25 0.0M
2021-12-02 298.50 298.50 298.15 298.15 0.0M
2021-12-01 294.50 296.70 294.50 296.70 0.0M
2021-11-30 293.40 293.40 291.70 291.70 0.0M
2021-11-29 294.45 294.45 292.65 292.65 0.0M
2021-11-26 296.05 296.05 291.90 291.90 0.0M
2021-11-25 301.45 301.45 301.40 301.40 0.0M
2021-11-24 302.20 302.20 301.10 301.10 0.0M
2021-11-23 302.00 302.00 301.45 301.45 0.0M
2021-11-22 302.90 302.90 300.70 300.70 0.0M
2021-11-19 302.70 302.70 302.00 302.00 0.0M
2021-11-18 301.30 301.55 299.90 300.35 0.0M
2021-11-17 302.95 303.95 302.90 302.90 0.0M
2021-11-16 302.80 302.80 302.50 302.50 0.0M
2021-11-15 300.75 301.10 300.75 301.10 0.0M
2021-11-12 302.65 303.50 302.65 303.50 0.0M
2021-11-11 301.30 304.45 301.30 304.45 0.0M
2021-11-10 297.30 298.80 297.30 298.80 0.0M
2021-11-09 298.60 298.60 298.05 298.05 0.0M
2021-11-08 300.30 301.10 300.05 300.50 0.0M
2021-11-05 296.90 298.25 296.90 297.45 0.0M
2021-11-04 298.85 299.00 297.95 297.95 0.0M
2021-11-03 299.90 300.55 299.50 299.50 0.0M
2021-11-02 299.65 299.90 299.05 299.05 0.0M
2021-11-01 303.50 304.80 303.50 304.80 0.0M
2021-10-29 304.30 304.30 302.45 302.45 0.0M
2021-10-28 305.95 306.20 305.95 306.20 0.0M
2021-10-27 310.00 310.00 309.75 309.75 0.0M
2021-10-26 313.90 314.65 312.50 312.50 0.0M
2021-10-25 315.25 315.95 315.25 315.95 0.0M
2021-10-22 312.75 314.70 312.40 313.00 0.0M
2021-10-21 312.10 312.30 312.10 312.30 0.0M
2021-10-20 310.40 312.00 307.55 308.90 0.0M
2021-10-19 310.90 313.10 310.90 313.10 0.0M
2021-10-18 305.45 308.35 305.45 308.35 0.0M
2021-10-15 305.65 309.70 305.65 308.40 0.0M
2021-10-14 306.05 306.70 304.45 305.60 0.0M
2021-10-13 304.35 307.80 304.35 306.50 0.0M
2021-10-12 301.90 303.75 301.90 303.75 0.0M
2021-10-11 306.15 306.40 306.15 306.15 0.0M
2021-10-08 303.00 305.50 303.00 305.50 0.0M
2021-10-07 303.85 303.90 302.95 303.35 0.0M
2021-10-06 298.80 299.10 298.80 299.10 0.0M
2021-10-05 300.25 300.60 300.25 300.60 0.0M
2021-10-04 296.40 296.40 296.10 296.10 0.0M
2021-10-01 299.00 299.95 298.65 299.95 0.0M
2021-09-30 301.50 303.35 301.50 302.45 0.0M
2021-09-29 300.95 301.15 298.70 298.70 0.0M
2021-09-28 302.05 302.05 298.80 298.80 0.0M
2021-09-27 297.90 298.15 297.90 298.15 0.0M
2021-09-24 298.55 298.55 295.85 295.85 0.0M
2021-09-23 301.70 301.70 298.75 298.75 0.0M
2021-09-22 301.85 304.30 301.25 304.30 0.0M
2021-09-21 296.50 298.55 296.30 297.15 0.0M
2021-09-20 295.65 295.65 295.00 295.00 0.0M
2021-09-17 307.65 307.65 307.25 307.25 0.0M
2021-09-16 308.20 309.50 308.20 309.50 0.0M
2021-09-15 314.65 314.90 313.85 313.85 0.0M
2021-09-14 317.10 317.10 316.20 316.80 0.0M
2021-09-13 321.20 323.75 321.20 323.75 0.0M
2021-09-10 320.50 322.30 320.05 320.05 0.0M
2021-09-09 317.30 320.55 317.30 320.55 0.0M
2021-09-08 319.20 319.30 318.55 318.55 0.0M
2021-09-07 321.20 321.45 319.80 321.45 0.0M
2021-09-06 320.15 321.05 320.15 321.05 0.0M
2021-09-03 314.80 316.20 314.80 316.20 0.0M
2021-09-02 313.50 314.65 313.50 314.50 0.0M
2021-09-01 313.50 314.90 313.50 314.70 0.0M
2021-08-31 309.60 310.30 309.60 310.30 0.0M
2021-08-30 308.70 309.10 308.60 308.95 0.0M
2021-08-27 307.15 309.25 307.15 309.25 0.0M
2021-08-26 303.50 305.30 303.50 305.30 0.0M
2021-08-25 307.80 308.85 306.70 306.70 0.0M
2021-08-24 307.75 309.60 307.75 308.55 0.0M
2021-08-23 305.90 307.80 305.90 307.70 0.0M
2021-08-20 301.40 304.60 301.40 303.40 0.0M
2021-08-19 305.10 307.90 305.10 306.95 0.0M
2021-08-18 316.10 316.10 312.25 312.25 0.0M
2021-08-17 307.50 308.25 307.25 308.25 0.0M
2021-08-16 311.50 312.80 311.50 312.10 0.0M
2021-08-13 312.55 314.30 312.55 313.80 0.0M
2021-08-12 313.75 314.65 312.95 312.95 0.0M
2021-08-11 314.50 315.20 314.50 315.20 0.0M
2021-08-10 311.55 311.60 311.25 311.25 0.0M
2021-08-09 309.30 313.05 309.30 313.05 0.0M
2021-08-06 310.00 310.00 308.45 308.45 0.0M
2021-08-05 311.50 312.90 311.50 312.90 0.0M
2021-08-04 313.85 313.85 312.75 312.75 0.0M
2021-08-03 310.65 310.90 310.65 310.90 0.0M
2021-08-02 310.55 312.00 310.55 312.00 0.0M
2021-07-30 302.30 306.20 302.30 306.20 0.0M
2021-07-29 301.45 303.45 301.45 303.45 0.0M
2021-07-28 298.55 303.20 298.55 303.20 0.0M
2021-07-27 295.95 298.15 290.45 295.10 0.0M
2021-07-26 303.75 303.75 302.30 303.50 0.0M
2021-07-23 311.30 312.05 308.75 309.05 0.0M
2021-07-22 313.60 313.60 312.60 312.60 0.0M
2021-07-21 308.85 309.95 308.85 309.95 0.0M
2021-07-20 306.60 308.40 306.60 307.25 0.0M
2021-07-19 311.75 311.75 311.70 311.70 0.0M
2021-07-16 314.70 314.70 313.25 314.20 0.0M
2021-07-15 314.65 314.65 313.65 313.65 0.0M
2021-07-14 310.40 311.35 310.40 311.35 0.0M
2021-07-13 312.15 313.90 312.15 313.90 0.0M
2021-07-12 310.35 312.65 310.35 312.45 0.0M
2021-07-09 310.95 310.95 310.95 310.95 0.0M
2021-07-08 311.15 311.15 310.00 310.00 0.0M
2021-07-07 317.80 317.80 317.45 317.45 0.0M
2021-07-06 317.10 317.10 315.25 315.25 0.0M
2021-07-05 317.85 318.30 317.85 318.30 0.0M
2021-07-02 316.10 317.60 316.10 317.60 0.0M
2021-07-01 321.25 321.25 321.15 321.15 0.0M
2021-06-30 320.95 323.20 320.95 321.15 0.0M
2021-06-29 321.15 321.95 321.15 321.95 0.0M
2021-06-28 326.65 326.65 326.40 326.40 0.0M
2021-06-25 327.00 327.00 326.90 326.90 0.0M
2021-06-24 322.70 323.00 322.70 323.00 0.0M
2021-06-23 323.50 323.50 323.20 323.20 0.0M
2021-06-22 320.55 320.55 319.80 319.80 0.0M
2021-06-21 318.00 320.30 318.00 320.30 0.0M
2021-06-18 320.40 320.40 319.85 319.85 0.0M
2021-06-17 320.85 321.75 320.85 321.75 0.0M
2021-06-16 321.05 322.65 321.05 322.65 0.0M
2021-06-15 324.60 324.60 323.40 323.40 0.0M
2021-06-14 327.55 328.15 327.55 328.15 0.0M
2021-06-11 328.10 328.10 326.55 326.55 0.0M
2021-06-10 327.30 327.30 327.30 327.30 0.0M
2021-06-09 326.50 326.95 326.50 326.95 0.0M
2021-06-08 325.75 325.75 325.35 325.35 0.0M
2021-06-07 326.50 326.50 325.35 325.35 0.0M
2021-06-04 326.20 327.90 326.20 327.85 0.0M
2021-06-03 326.45 326.45 325.10 325.35 0.0M
2021-06-02 329.15 330.15 329.15 330.15 0.0M
2021-06-01 330.35 330.35 329.60 329.60 0.0M
2021-05-31 330.05 330.05 329.40 329.40 0.0M
2021-05-28 330.30 331.65 329.45 330.60 0.0M
2021-05-27 329.05 329.40 329.05 329.40 0.0M
2021-05-26 329.65 329.65 326.90 328.70 0.0M
2021-05-25 325.70 325.75 325.70 325.75 0.0M
2021-05-24 319.90 320.90 319.90 320.90 0.0M
2021-05-21 320.05 320.05 318.70 318.85 0.0M
2021-05-20 319.15 320.30 319.15 320.30 0.0M
2021-05-19 320.70 320.70 320.35 320.35 0.0M
2021-05-18 322.10 322.10 321.80 321.80 0.0M
2021-05-17 320.35 320.35 320.20 320.20 0.0M
2021-05-14 316.10 319.80 316.10 319.80 0.0M
2021-05-13 313.40 313.80 313.00 313.80 0.0M
2021-05-12 316.90 316.90 314.15 314.15 0.0M
2021-05-11 317.90 317.90 317.75 317.75 0.0M
2021-05-10 322.60 322.60 320.10 320.10 0.0M
2021-05-07 317.25 321.65 317.25 321.65 0.0M
2021-05-06 317.95 318.55 317.95 318.55 0.0M
2021-05-05 317.45 317.80 317.45 317.80 0.0M
2021-05-04 315.65 315.65 312.75 312.75 0.0M
2021-05-03 314.00 315.40 314.00 315.40 0.0M
2021-04-30 317.65 317.65 316.25 316.25 0.0M
2021-04-29 323.60 323.60 321.70 321.70 0.0M
2021-04-28 320.55 320.95 320.55 320.95 0.0M
2021-04-27 320.80 321.20 320.80 321.20 0.0M
2021-04-26 321.45 322.10 321.45 321.45 0.0M
2021-04-23 324.15 325.95 324.15 325.95 0.0M
2021-04-22 323.60 324.45 323.60 324.45 0.0M
2021-04-21 324.95 325.50 324.50 325.50 0.0M
2021-04-20 328.50 328.50 325.60 325.60 0.0M
2021-04-19 327.60 327.60 325.05 325.05 0.0M
2021-04-16 323.35 324.70 323.35 324.45 0.0M
2021-04-15 320.85 323.60 320.85 323.60 0.0M
2021-04-14 323.50 323.60 321.30 322.90 0.0M
2021-04-13 321.00 321.20 321.00 321.20 0.0M
2021-04-12 320.05 320.55 320.00 320.55 0.0M
2021-04-09 323.30 323.30 322.75 322.75 0.0M
2021-04-08 325.50 326.00 324.80 324.80 0.0M
2021-04-07 323.70 323.70 321.45 322.30 0.0M
2021-04-06 320.05 326.00 320.05 326.00 0.0M
2021-04-01 323.70 325.35 323.70 325.35 0.0M
2021-03-31 321.20 322.80 321.20 322.80 0.0M
2021-03-30 325.30 326.20 325.20 326.20 0.0M
2021-03-29 323.40 325.15 323.40 325.15 0.0M
2021-03-26 318.70 318.95 317.75 317.75 0.0M
2021-03-25 314.55 315.20 314.55 315.20 0.0M
2021-03-24 314.35 316.70 314.35 315.85 0.0M
2021-03-23 321.55 322.60 321.55 322.60 0.0M
2021-03-22 324.95 327.20 324.95 327.20 0.0M
2021-03-19 322.50 324.80 322.50 324.80 0.0M
2021-03-18 330.10 330.10 328.60 329.00 0.0M
2021-03-17 329.25 329.40 328.60 328.60 0.0M
2021-03-16 329.20 330.70 329.20 330.70 0.0M
2021-03-15 327.95 329.40 327.95 329.40 0.0M
2021-03-12 325.30 325.30 324.45 325.20 0.0M
2021-03-11 329.05 330.20 329.05 329.35 0.0M
2021-03-10 320.95 322.10 320.95 322.10 0.0M
2021-03-09 319.95 323.65 319.95 323.65 0.0M
2021-03-08 322.65 323.60 321.30 323.60 0.0M
2021-03-05 325.85 325.85 323.00 323.00 0.0M
2021-03-04 325.40 325.45 322.65 325.45 0.0M
2021-03-03 332.65 332.65 328.60 329.30 0.0M
2021-03-02 320.70 321.80 320.70 321.80 0.0M
2021-03-01 325.05 326.90 325.05 326.50 0.0M
2021-02-26 323.25 325.35 323.25 323.85 0.0M
2021-02-25 335.80 335.80 332.95 332.95 0.0M
2021-02-24 328.65 330.50 328.10 329.95 0.0M
2021-02-23 339.00 339.00 337.45 338.30 0.0M
2021-02-22 335.15 335.15 334.45 334.45 0.0M
2021-02-19 336.90 339.40 336.90 339.40 0.0M
2021-02-18 336.25 336.25 334.10 334.10 0.0M
2021-02-17 343.20 343.20 341.85 341.85 0.0M
2021-02-16 340.90 340.90 336.95 336.95 0.0M
2021-02-15 331.10 333.20 331.10 333.20 0.0M
2021-02-12 329.50 332.00 329.50 330.70 0.0M
2021-02-11 329.45 330.60 329.45 330.60 0.0M
2021-02-10 327.45 328.80 325.05 325.40 0.0M
2021-02-09 322.70 324.35 322.10 324.35 0.0M
2021-02-08 321.05 321.05 320.65 320.65 0.0M
2021-02-05 319.20 319.90 319.20 319.90 0.0M
2021-02-04 318.90 318.90 316.70 316.70 0.0M
2021-02-03 322.25 322.25 319.40 319.40 0.0M
2021-02-02 321.15 321.25 320.55 320.55 0.0M
2021-02-01 317.75 317.75 316.20 316.20 0.0M
2021-01-29 314.60 314.90 313.80 314.90 0.0M
2021-01-28 318.25 321.40 317.00 321.40 0.0M
2021-01-27 327.10 327.10 324.60 325.05 0.0M
2021-01-26 327.45 330.65 327.45 330.65 0.0M
2021-01-25 334.80 334.80 333.25 333.25 0.0M
2021-01-22 331.60 331.60 329.00 329.00 0.0M
2021-01-21 338.10 338.50 337.70 338.05 0.0M
2021-01-20 337.35 337.80 336.45 336.45 0.0M
2021-01-19 336.70 336.70 336.00 336.35 0.0M
2021-01-18 332.25 333.55 332.25 333.55 0.0M
2021-01-15 330.60 331.40 329.75 329.75 0.0M
2021-01-14 327.35 328.10 326.80 328.10 0.0M
2021-01-13 329.15 329.90 329.15 329.90 0.0M
2021-01-12 327.00 328.30 327.00 328.30 0.0M
2021-01-11 322.20 322.20 319.40 319.40 0.0M
2021-01-08 319.00 320.20 319.00 320.20 0.0M
2021-01-07 315.75 316.30 315.65 316.30 0.0M
2021-01-06 311.35 311.35 311.15 311.15 0.0M
2021-01-05 308.95 308.95 307.70 307.70 0.0M
2021-01-04 311.15 311.15 306.80 306.80 0.0M