Amundi MSCI Europe Action UCITS ETF Dist

AE5B
🏛️ germany →
117.72
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
2023-12-29 104.22 104.22 104.10 104.10 0.0M
2023-12-28 104.36 104.36 103.86 103.86 0.0M
2023-12-27 103.84 104.04 103.84 104.04 0.0M
2023-12-22 103.40 103.80 103.40 103.80 0.0M
2023-12-21 103.58 103.64 103.30 103.64 0.0M
2023-12-20 103.80 103.92 103.66 103.92 0.0M
2023-12-19 103.42 103.54 103.34 103.54 0.0M
2023-12-18 103.20 103.48 103.16 103.16 0.0M
2023-12-15 103.66 103.66 103.48 103.48 0.0M
2023-12-14 104.18 104.18 103.52 103.52 0.0M
2023-12-13 102.86 103.22 102.86 102.86 0.0M
2023-12-12 103.04 103.04 102.78 102.78 0.0M
2023-12-11 103.26 103.30 103.20 103.30 0.0M
2023-12-08 102.54 103.30 102.54 103.30 0.0M
2023-12-07 102.56 102.56 102.42 102.42 0.0M
2023-12-06 102.38 102.82 102.38 102.82 0.0M
2023-12-05 101.70 102.26 101.70 102.26 0.0M
2023-12-04 101.62 101.80 101.62 101.80 0.0M
2023-12-01 101.06 101.70 101.06 101.70 0.0M
2023-11-30 100.30 100.76 100.30 100.76 0.0M
2023-11-29 100.20 100.20 100.10 100.10 0.0M
2023-11-28 99.80 99.80 99.47 99.75 0.0M
2023-11-27 100.46 100.50 100.16 100.16 0.0M
2023-11-24 100.22 100.52 100.22 100.52 0.0M
2023-11-23 100.14 100.28 100.14 100.28 0.0M
2023-11-22 99.73 99.98 99.73 99.98 0.0M
2023-11-21 99.55 99.55 99.51 99.52 0.0M
2023-11-20 99.34 99.49 99.34 99.49 0.0M
2023-11-17 98.79 99.44 98.79 99.32 0.0M
2023-11-16 98.60 98.60 98.30 98.30 0.0M
2023-11-15 98.66 98.95 98.63 98.63 0.0M
2023-11-14 97.31 98.33 97.30 98.33 0.0M
2023-11-13 97.18 97.39 97.18 97.31 0.0M
2023-11-10 97.09 97.09 96.54 96.54 0.0M
2023-11-09 96.91 97.80 96.91 97.76 0.0M
2023-11-08 96.13 96.95 96.13 96.95 0.0M
2023-11-07 96.33 96.48 96.30 96.48 0.0M
2023-11-06 96.71 96.71 96.32 96.44 0.0M
2023-11-03 96.73 96.73 96.44 96.60 0.0M
2023-11-02 95.61 96.55 95.61 96.55 0.0M
2023-11-01 94.70 95.19 94.40 94.97 0.0M
2023-10-31 93.82 94.53 93.82 94.31 0.0M
2023-10-30 93.65 93.88 93.65 93.79 0.0M
2023-10-27 93.69 93.69 93.20 93.20 0.0M
2023-10-26 93.87 94.20 93.79 94.20 0.0M
2023-10-25 94.48 94.86 94.48 94.86 0.0M
2023-10-24 94.38 94.71 94.37 94.71 0.0M
2023-10-23 94.49 94.49 93.71 94.33 0.0M
2023-10-20 94.73 95.09 94.44 94.44 0.0M
2023-10-19 96.11 96.31 95.77 95.77 0.0M
2023-10-18 97.25 97.25 96.76 96.76 0.0M
2023-10-17 97.90 97.92 97.71 97.92 0.0M
2023-10-16 98.27 98.27 97.67 98.13 0.0M
2023-10-13 98.78 98.78 97.94 97.94 0.0M
2023-10-12 99.32 99.53 99.03 99.03 0.0M
2023-10-11 98.39 98.88 98.39 98.78 0.0M
2023-10-10 97.72 98.67 97.72 98.67 0.0M
2023-10-09 96.96 96.96 96.80 96.80 0.0M
2023-10-06 96.60 97.25 96.60 97.25 0.0M
2023-10-05 96.27 96.32 96.27 96.30 0.0M
2023-10-04 95.43 96.32 95.43 95.93 0.0M
2023-10-03 96.78 96.78 95.84 95.84 0.0M
2023-10-02 97.91 97.91 96.95 96.95 0.0M
2023-09-29 98.12 98.70 97.89 97.89 0.0M
2023-09-28 97.24 97.56 97.04 97.56 0.0M
2023-09-27 97.32 97.38 97.20 97.20 0.0M
2023-09-26 97.39 97.39 97.27 97.27 0.0M
2023-09-25 98.17 98.17 97.86 97.86 0.0M
2023-09-22 98.06 98.57 98.06 98.44 0.0M
2023-09-21 99.44 99.44 98.61 98.61 0.0M
2023-09-20 99.36 100.10 99.36 100.10 0.0M
2023-09-19 98.92 99.20 98.92 99.03 0.0M
2023-09-18 100.26 100.26 99.19 99.19 0.0M
2023-09-15 101.16 101.20 100.48 100.48 0.0M
2023-09-14 98.74 100.26 98.74 100.26 0.0M
2023-09-13 98.57 98.67 98.00 98.67 0.0M
2023-09-12 99.37 99.37 99.01 99.01 0.0M
2023-09-11 99.37 99.37 99.18 99.21 0.0M
2023-09-08 99.09 99.09 98.65 99.04 0.0M
2023-09-07 98.43 98.84 98.43 98.84 0.0M
2023-09-06 98.85 98.85 98.63 98.69 0.0M
2023-09-05 99.46 99.46 99.45 99.45 0.0M
2023-09-04 100.20 100.32 99.62 99.62 0.0M
2023-09-01 99.64 99.96 99.64 99.74 0.0M
2023-08-31 100.02 100.16 99.65 99.65 0.0M
2023-08-30 100.36 100.36 99.93 100.08 0.0M
2023-08-29 99.94 100.36 99.94 100.36 0.0M
2023-08-28 99.24 99.75 98.99 99.75 0.0M
2023-08-25 98.40 98.88 98.40 98.46 0.0M
2023-08-24 99.98 99.98 98.51 98.51 0.0M
2023-08-23 98.79 99.01 98.75 99.01 0.0M
2023-08-22 98.19 98.83 98.19 98.46 0.0M
2023-08-21 97.85 98.37 97.77 97.77 0.0M
2023-08-18 97.71 97.71 97.49 97.62 0.0M
2023-08-17 98.61 98.92 98.18 98.18 0.0M
2023-08-16 99.00 99.06 98.95 99.06 0.0M
2023-08-15 99.97 99.97 98.89 99.01 0.0M
2023-08-14 99.80 100.06 99.80 100.06 0.0M
2023-08-11 100.34 100.50 99.71 99.71 0.0M
2023-08-10 100.36 101.00 100.36 101.00 0.0M
2023-08-09 100.60 100.60 100.06 100.06 0.0M
2023-08-08 99.19 99.64 99.19 99.64 0.0M
2023-08-07 99.11 99.50 98.98 99.50 0.0M
2023-08-04 99.01 99.36 98.73 99.36 0.0M
2023-08-03 99.04 99.12 99.04 99.04 0.0M
2023-08-02 99.79 100.12 99.55 99.55 0.0M
2023-08-01 101.96 101.96 100.88 100.88 0.0M
2023-07-31 101.78 102.04 101.78 102.00 0.0M
2023-07-28 101.94 101.94 101.88 101.94 0.0M
2023-07-27 101.18 102.24 101.18 102.24 0.0M
2023-07-26 101.30 101.30 100.28 100.62 0.0M
2023-07-25 101.04 101.58 101.04 101.58 0.0M
2023-07-24 100.88 101.10 100.88 101.10 0.0M
2023-07-21 100.62 101.10 100.62 101.10 0.0M
2023-07-20 100.04 100.74 100.04 100.74 0.0M
2023-07-19 100.72 100.72 100.36 100.36 0.0M
2023-07-18 99.64 100.28 99.64 100.28 0.0M
2023-07-17 99.82 99.82 99.71 99.71 0.0M
2023-07-14 100.24 100.60 100.24 100.46 0.0M
2023-07-13 99.74 100.32 99.74 100.26 0.0M
2023-07-12 98.33 99.64 98.33 99.64 0.0M
2023-07-11 97.83 98.13 97.83 98.13 0.0M
2023-07-10 96.97 97.49 96.97 97.49 0.0M
2023-07-07 97.26 97.54 97.26 97.33 0.0M
2023-07-06 99.01 99.01 97.45 97.45 0.0M
2023-07-05 100.06 100.16 99.89 99.89 0.0M
2023-07-04 100.64 100.82 100.64 100.70 0.0M
2023-07-03 101.18 101.18 100.52 100.52 0.0M
2023-06-30 100.12 101.08 100.12 101.08 0.0M
2023-06-29 99.81 100.06 99.81 99.90 0.0M
2023-06-28 99.63 99.88 99.63 99.88 0.0M
2023-06-27 99.25 99.25 98.76 99.03 0.0M
2023-06-26 99.08 99.08 98.95 98.95 0.0M
2023-06-23 99.38 99.38 99.01 99.01 0.0M
2023-06-22 98.74 99.40 98.68 99.40 0.0M
2023-06-21 100.02 100.10 99.75 99.75 0.0M
2023-06-20 100.48 100.64 100.38 100.38 0.0M
2023-06-19 101.40 101.40 100.80 100.80 0.0M
2023-06-16 101.52 101.96 101.52 101.92 0.0M
2023-06-15 101.16 101.32 100.76 101.32 0.0M