Amundi MSCI Europe ex EMU ESG Leaders UCITS ETF

CU9
🏛️ germany →
369.65
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
2021-12-30 320.15 321.15 320.15 320.75 0.0M
2021-12-29 320.25 321.05 319.75 319.75 0.0M
2021-12-28 318.70 320.55 318.70 320.55 0.0M
2021-12-27 314.70 318.30 314.70 318.20 0.0M
2021-12-23 313.45 316.00 313.45 316.00 0.0M
2021-12-22 310.55 312.95 310.55 312.95 0.0M
2021-12-21 309.05 310.55 309.05 310.55 0.0M
2021-12-20 304.50 306.55 304.50 305.80 0.0M
2021-12-17 311.85 311.85 310.50 310.75 0.0M
2021-12-16 311.00 311.95 311.00 311.70 0.0M
2021-12-15 307.55 307.70 307.00 307.00 0.0M
2021-12-14 310.65 310.65 306.35 306.35 0.0M
2021-12-13 311.00 311.50 309.25 309.25 0.0M
2021-12-10 310.00 311.70 310.00 310.50 0.0M
2021-12-09 311.75 311.75 310.55 310.85 0.0M
2021-12-08 311.85 312.20 310.40 310.55 0.0M
2021-12-07 308.60 311.75 308.60 311.75 0.0M
2021-12-06 303.95 306.30 303.55 305.75 0.0M
2021-12-03 304.50 304.50 301.40 301.40 0.0M
2021-12-02 302.15 302.25 300.70 302.25 0.0M
2021-12-01 303.15 305.40 302.60 304.75 0.0M
2021-11-30 300.10 300.65 300.10 300.65 0.0M
2021-11-29 303.55 303.75 303.40 303.75 0.0M
2021-11-26 304.20 304.20 300.35 300.35 0.0M
2021-11-25 311.05 311.30 310.55 311.30 0.0M
2021-11-24 310.25 310.25 310.00 310.00 0.0M
2021-11-23 311.00 311.00 308.70 308.70 0.0M
2021-11-22 313.55 313.55 312.25 312.45 0.0M
2021-11-19 313.85 313.85 312.50 312.50 0.0M
2021-11-18 314.80 314.80 311.45 311.45 0.0M
2021-11-17 313.80 314.65 313.80 314.65 0.0M
2021-11-16 314.40 314.75 314.10 314.10 0.0M
2021-11-15 312.25 313.40 312.25 313.40 0.0M
2021-11-12 312.20 312.40 311.15 312.40 0.0M
2021-11-11 309.30 311.50 309.30 311.50 0.0M
2021-11-10 309.35 309.70 308.75 309.70 0.0M
2021-11-09 308.20 310.20 308.20 308.50 0.0M
2021-11-08 308.20 308.80 308.15 308.80 0.0M
2021-11-05 308.65 309.55 308.60 308.65 0.0M
2021-11-04 310.50 310.50 309.60 309.65 0.0M
2021-11-03 307.15 308.90 307.15 308.90 0.0M
2021-11-02 306.45 307.50 306.45 307.50 0.0M
2021-11-01 307.05 308.20 307.05 307.75 0.0M
2021-10-29 303.75 306.30 303.75 306.05 0.0M
2021-10-28 305.30 305.60 305.10 305.55 0.0M
2021-10-27 306.45 306.45 304.75 305.20 0.0M
2021-10-26 305.65 306.30 305.65 306.20 0.0M
2021-10-25 304.90 305.00 304.30 305.00 0.0M
2021-10-22 303.30 304.85 303.30 304.05 0.0M
2021-10-21 301.65 303.00 301.65 303.00 0.0M
2021-10-20 301.80 303.15 301.80 303.15 0.0M
2021-10-19 301.30 301.90 301.20 301.90 0.0M
2021-10-18 301.60 301.60 300.80 300.80 0.0M
2021-10-15 300.85 302.15 300.05 302.00 0.0M
2021-10-14 298.85 300.00 298.85 300.00 0.0M
2021-10-13 294.05 296.85 294.05 296.85 0.0M
2021-10-12 291.30 295.00 291.30 294.85 0.0M
2021-10-11 293.65 294.65 293.35 294.65 0.0M
2021-10-08 293.85 293.95 292.90 293.55 0.0M
2021-10-07 292.80 294.35 292.35 294.35 0.0M
2021-10-06 289.80 289.80 287.30 289.45 0.0M
2021-10-05 290.00 292.20 290.00 292.20 0.0M
2021-10-04 288.35 289.60 288.35 288.90 0.0M
2021-10-01 291.45 291.45 288.70 290.00 0.0M
2021-09-30 291.90 291.90 290.10 290.10 0.0M
2021-09-29 288.80 289.30 288.80 289.15 0.0M
2021-09-28 291.35 291.35 286.90 286.90 0.0M
2021-09-27 295.10 295.10 291.95 292.10 0.0M
2021-09-24 294.50 294.50 292.95 292.95 0.0M
2021-09-23 295.35 296.05 295.25 295.80 0.0M
2021-09-22 292.80 293.45 292.35 293.45 0.0M
2021-09-21 290.55 291.05 290.35 291.05 0.0M
2021-09-20 286.90 287.55 285.60 287.55 0.0M
2021-09-17 297.25 297.25 292.15 292.15 0.0M
2021-09-16 295.05 296.20 295.05 295.25 0.0M
2021-09-15 295.65 295.65 294.15 294.15 0.0M
2021-09-14 295.50 295.65 294.75 295.65 0.0M
2021-09-13 296.15 297.00 295.80 295.80 0.0M
2021-09-10 296.15 296.25 295.00 295.00 0.0M
2021-09-09 294.25 295.55 294.25 295.55 0.0M
2021-09-08 296.70 297.50 295.90 295.90 0.0M
2021-09-07 301.00 301.00 299.40 299.40 0.0M
2021-09-06 300.20 301.40 300.20 301.40 0.0M
2021-09-03 300.70 300.70 299.50 299.50 0.0M
2021-09-02 299.75 300.80 299.75 300.80 0.0M
2021-09-01 300.25 300.40 299.10 299.45 0.0M
2021-08-31 300.75 300.75 298.90 299.15 0.0M
2021-08-30 300.70 300.90 300.45 300.90 0.0M
2021-08-27 299.00 301.10 299.00 301.10 0.0M
2021-08-26 299.10 299.75 299.00 299.35 0.0M
2021-08-25 300.70 300.70 300.15 300.15 0.0M
2021-08-24 301.75 301.75 300.00 300.45 0.0M
2021-08-23 301.00 301.30 300.25 300.85 0.0M
2021-08-20 298.70 299.50 297.00 299.50 0.0M
2021-08-19 296.75 297.95 296.75 297.95 0.0M
2021-08-18 302.85 302.85 302.55 302.80 0.0M
2021-08-17 300.25 302.40 300.25 302.40 0.0M
2021-08-16 301.45 301.45 300.40 301.40 0.0M
2021-08-13 302.40 302.75 302.40 302.75 0.0M
2021-08-12 301.90 302.25 301.50 302.05 0.0M
2021-08-11 301.05 301.95 301.05 301.95 0.0M
2021-08-10 299.85 300.55 299.85 300.40 0.0M
2021-08-09 299.00 299.50 298.85 299.50 0.0M
2021-08-06 299.20 299.20 298.65 298.65 0.0M
2021-08-05 298.75 299.30 298.65 299.30 0.0M
2021-08-04 298.15 298.50 298.15 298.50 0.0M
2021-08-03 295.95 297.15 295.95 297.15 0.0M
2021-08-02 296.65 296.65 294.80 295.80 0.0M
2021-07-30 292.95 294.40 292.95 294.40 0.0M
2021-07-29 294.25 295.30 294.25 295.30 0.0M
2021-07-28 292.60 293.80 292.60 293.80 0.0M
2021-07-27 291.90 292.45 291.90 292.10 0.0M
2021-07-26 292.35 293.05 292.20 293.05 0.0M
2021-07-23 291.50 293.50 291.50 293.50 0.0M
2021-07-22 290.95 291.30 289.90 290.45 0.0M
2021-07-21 287.25 290.10 287.25 290.05 0.0M
2021-07-20 286.30 286.30 284.60 285.30 0.0M
2021-07-19 288.00 288.00 285.00 285.00 0.0M
2021-07-16 291.80 291.80 290.60 290.75 0.0M
2021-07-15 293.55 293.55 291.50 291.50 0.0M
2021-07-14 294.15 294.25 293.25 293.85 0.0M
2021-07-13 294.40 294.60 294.10 294.60 0.0M
2021-07-12 292.95 294.00 292.50 294.00 0.0M
2021-07-09 290.55 292.35 290.55 292.35 0.0M
2021-07-08 291.50 291.50 289.00 289.45 0.0M
2021-07-07 292.00 293.60 291.80 293.60 0.0M
2021-07-06 291.80 292.35 290.75 290.75 0.0M
2021-07-05 291.40 291.80 291.00 291.70 0.0M
2021-07-02 290.35 290.55 290.35 290.40 0.0M
2021-07-01 289.75 289.75 287.60 289.65 0.0M
2021-06-30 289.50 289.50 287.80 287.85 0.0M
2021-06-29 288.90 289.30 288.90 289.25 0.0M
2021-06-28 289.95 289.95 288.30 288.30 0.0M
2021-06-25 289.60 289.85 289.35 289.85 0.0M
2021-06-24 288.75 289.80 288.25 289.80 0.0M
2021-06-23 289.80 289.80 287.60 287.60 0.0M
2021-06-22 289.00 289.25 288.55 289.25 0.0M
2021-06-21 284.70 288.60 284.70 288.60 0.0M
2021-06-18 290.40 290.40 285.95 285.95 0.0M
2021-06-17 290.10 290.85 290.05 290.85 0.0M
2021-06-16 291.30 291.45 290.95 291.45 0.0M
2021-06-15 290.30 290.85 290.05 290.15 0.0M
2021-06-14 290.55 290.70 289.60 289.60 0.0M
2021-06-11 288.05 289.50 288.05 289.35 0.0M
2021-06-10 287.50 287.55 286.75 287.45 0.0M
2021-06-09 285.85 286.55 285.85 286.55 0.0M
2021-06-08 286.30 287.05 286.15 286.15 0.0M
2021-06-07 285.00 286.20 285.00 285.45 0.0M
2021-06-04 284.30 285.20 284.30 285.05 0.0M
2021-06-03 283.75 283.80 282.50 283.65 0.0M
2021-06-02 284.15 284.15 284.00 284.15 0.0M
2021-06-01 282.65 284.00 282.65 283.10 0.0M
2021-05-31 281.80 281.90 280.15 280.15 0.0M
2021-05-28 281.60 282.25 281.60 282.25 0.0M
2021-05-27 280.15 281.05 280.15 281.05 0.0M
2021-05-26 280.50 280.50 280.00 280.15 0.0M
2021-05-25 281.30 281.30 279.90 279.90 0.0M
2021-05-21 279.25 280.45 279.25 280.35 0.0M
2021-05-20 277.10 279.20 276.65 279.20 0.0M
2021-05-19 275.75 276.00 273.30 275.00 0.0M
2021-05-18 280.90 280.90 279.00 279.00 0.0M
2021-05-17 279.45 279.45 277.10 278.60 0.0M
2021-05-14 277.40 278.80 277.30 278.80 0.0M
2021-05-13 272.45 276.25 272.45 276.05 0.0M
2021-05-12 276.00 276.60 276.00 276.60 0.0M
2021-05-11 281.10 281.10 274.50 274.90 0.0M
2021-05-10 280.60 280.70 280.20 280.70 0.0M
2021-05-07 278.95 279.90 278.85 279.90 0.0M
2021-05-06 278.05 278.05 277.35 277.50 0.0M
2021-05-05 274.95 278.05 274.70 278.05 0.0M
2021-05-04 276.05 276.25 272.60 272.60 0.0M
2021-05-03 274.85 276.25 274.30 276.25 0.0M
2021-04-30 273.80 273.80 273.50 273.50 0.0M
2021-04-29 276.05 276.15 274.35 274.35 0.0M
2021-04-28 274.90 274.90 273.95 274.35 0.0M
2021-04-27 275.25 275.25 274.40 274.65 0.0M
2021-04-26 274.25 275.30 273.70 274.65 0.0M
2021-04-23 274.40 274.40 273.35 274.30 0.0M
2021-04-22 274.70 275.10 274.25 275.10 0.0M
2021-04-21 273.20 274.30 273.00 274.30 0.0M
2021-04-20 276.70 276.70 272.00 272.00 0.0M
2021-04-19 277.35 277.70 277.00 277.05 0.0M
2021-04-16 274.65 276.85 274.65 276.85 0.0M
2021-04-15 273.70 274.85 273.45 274.85 0.0M
2021-04-14 272.40 272.90 271.95 272.90 0.0M
2021-04-13 272.70 272.70 272.05 272.05 0.0M
2021-04-12 272.95 272.95 272.35 272.35 0.0M
2021-04-09 273.20 274.05 273.20 274.05 0.0M
2021-04-08 272.15 273.60 272.15 273.60 0.0M
2021-04-07 271.10 271.55 271.05 271.10 0.0M
2021-04-06 271.55 272.30 271.25 271.60 0.0M
2021-04-01 269.40 270.30 269.35 270.00 0.0M
2021-03-31 269.70 270.10 268.85 268.85 0.0M
2021-03-30 269.55 269.85 269.10 269.75 0.0M
2021-03-29 268.45 269.20 268.25 268.60 0.0M
2021-03-26 267.15 268.00 267.15 268.00 0.0M
2021-03-25 264.15 265.80 264.05 265.80 0.0M
2021-03-24 263.80 265.50 263.80 265.50 0.0M
2021-03-23 265.05 266.05 264.90 265.25 0.0M
2021-03-22 263.75 266.45 263.75 266.45 0.0M
2021-03-19 264.95 266.65 264.70 264.70 0.0M
2021-03-18 266.85 266.90 266.00 266.90 0.0M
2021-03-17 267.70 267.70 265.85 265.95 0.0M
2021-03-16 265.40 267.65 265.40 267.65 0.0M
2021-03-15 265.65 265.65 264.50 264.50 0.0M
2021-03-12 263.65 264.55 263.65 264.55 0.0M
2021-03-11 265.15 265.15 264.10 265.15 0.0M
2021-03-10 262.55 264.55 262.55 264.45 0.0M
2021-03-09 261.55 263.85 261.55 263.85 0.0M
2021-03-08 259.10 261.60 258.70 261.60 0.0M
2021-03-05 256.90 258.35 256.50 256.75 0.0M
2021-03-04 258.30 258.30 257.30 258.30 0.0M
2021-03-03 259.95 260.00 258.75 258.75 0.0M
2021-03-02 257.10 259.30 257.10 258.50 0.0M
2021-03-01 256.85 257.65 255.60 257.50 0.0M
2021-02-26 253.65 255.05 253.10 253.10 0.0M
2021-02-25 260.15 260.15 257.40 257.40 0.0M
2021-02-24 257.40 258.90 257.10 258.90 0.0M
2021-02-23 259.40 259.40 256.50 257.55 0.0M
2021-02-22 257.45 258.60 257.45 258.60 0.0M
2021-02-19 259.05 259.85 258.90 259.50 0.0M
2021-02-18 261.50 261.50 258.95 258.95 0.0M
2021-02-17 262.00 262.00 260.80 260.80 0.0M
2021-02-16 263.45 263.45 262.70 262.70 0.0M
2021-02-15 260.15 262.80 260.15 262.80 0.0M
2021-02-12 255.65 258.20 255.65 258.20 0.0M
2021-02-11 255.60 256.10 255.40 256.10 0.0M
2021-02-10 255.95 256.25 255.15 255.15 0.0M
2021-02-09 254.90 255.70 254.55 255.70 0.0M
2021-02-08 255.15 255.90 254.90 254.90 0.0M
2021-02-05 255.70 255.70 254.55 254.55 0.0M
2021-02-04 254.45 255.60 254.25 255.60 0.0M
2021-02-03 256.40 256.40 254.45 254.45 0.0M
2021-02-02 252.80 254.75 252.80 254.75 0.0M
2021-02-01 250.90 252.70 250.90 251.95 0.0M
2021-01-29 250.45 251.80 248.55 248.55 0.0M
2021-01-28 252.60 254.70 252.60 254.70 0.0M
2021-01-27 256.80 256.80 254.65 255.70 0.0M
2021-01-26 256.70 259.00 256.70 257.80 0.0M
2021-01-25 259.15 259.15 256.95 256.95 0.0M
2021-01-22 257.80 257.95 256.85 257.85 0.0M
2021-01-21 260.85 260.85 258.85 258.85 0.0M
2021-01-20 258.00 259.35 258.00 259.35 0.0M
2021-01-19 258.90 258.90 257.25 257.40 0.0M
2021-01-18 256.95 258.00 256.95 258.00 0.0M
2021-01-15 258.25 258.25 256.90 257.65 0.0M
2021-01-14 257.75 259.65 257.75 259.30 0.0M
2021-01-13 257.05 257.75 257.05 257.10 0.0M
2021-01-12 257.85 257.85 256.40 256.90 0.0M
2021-01-11 257.50 257.75 256.85 256.85 0.0M
2021-01-08 258.30 258.30 257.85 258.25 0.0M
2021-01-07 256.90 256.90 254.85 256.55 0.0M
2021-01-06 252.55 255.65 252.55 255.65 0.0M
2021-01-05 251.10 251.85 250.90 251.85 0.0M
2021-01-04 253.35 253.85 251.00 251.00 0.0M