AMUNDI MSCI EUROPE GROWTH UCITS ETF Acc

CG9
🏛️ france →
324.80
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
2023-12-29 294.90 295.35 293.25 294.00 0.0M
2023-12-28 295.15 295.15 293.85 293.85 0.0M
2023-12-27 293.90 294.65 293.85 293.95 0.0M
2023-12-22 292.15 293.90 292.15 293.35 0.0M
2023-12-21 293.10 293.10 292.35 293.35 0.0M
2023-12-20 293.55 293.55 293.35 294.05 0.0M
2023-12-19 293.10 293.60 293.10 293.75 0.0M
2023-12-18 293.15 293.15 293.15 292.20 0.0M
2023-12-15 293.75 293.85 293.35 293.65 0.0M
2023-12-14 294.80 295.45 292.55 293.15 0.0M
2023-12-13 291.65 292.80 291.65 291.75 0.0M
2023-12-12 290.85 291.10 290.15 290.65 0.0M
2023-12-11 289.70 290.95 289.40 290.70 0.0M
2023-12-08 287.45 290.35 287.45 289.65 0.0M
2023-12-07 287.50 287.60 286.65 286.90 0.0M
2023-12-06 287.70 288.15 287.20 288.50 0.0M
2023-12-05 284.95 286.60 284.95 286.50 0.0M
2023-12-04 285.35 286.45 285.35 285.40 0.0M
2023-12-01 284.05 284.75 284.05 285.65 0.0M
2023-11-30 281.90 282.50 281.90 283.35 0.0M
2023-11-29 280.45 282.10 280.45 281.90 0.0M
2023-11-28 280.60 280.60 279.35 280.10 0.0M
2023-11-27 283.20 283.20 283.20 282.10 0.0M
2023-11-24 282.60 282.95 282.55 283.05 0.0M
2023-11-23 282.60 283.25 282.60 283.25 0.0M
2023-11-22 280.80 283.05 280.80 282.15 0.0M
2023-11-21 280.05 280.05 280.05 280.10 0.0M
2023-11-20 279.00 279.85 279.00 279.85 0.0M
2023-11-17 278.30 279.95 278.30 279.35 0.0M
2023-11-16 278.35 278.35 278.10 278.10 0.0M
2023-11-15 278.20 279.10 278.20 278.55 0.0M
2023-11-14 273.75 273.75 273.75 277.35 0.0M
2023-11-13 274.25 274.25 272.65 273.35 0.0M
2023-11-10 273.25 273.25 273.25 271.80 0.0M
2023-11-09 272.90 272.90 272.90 275.60 0.0M
2023-11-08 270.85 273.15 270.85 272.95 0.0M
2023-11-07 270.35 272.05 270.35 272.05 0.0M
2023-11-06 271.30 271.30 270.10 270.45 0.0M
2023-11-03 270.80 272.30 270.35 271.15 0.0M
2023-11-02 267.75 267.75 267.75 270.35 0.0M
2023-11-01 264.40 264.75 263.50 265.50 0.0M
2023-10-31 262.10 262.10 262.10 263.25 0.0M
2023-10-30 262.55 262.55 262.20 261.40 0.0M
2023-10-27 261.40 261.40 261.40 260.80 0.0M
2023-10-26 261.35 261.35 261.35 262.70 0.0M
2023-10-25 263.70 263.70 262.85 264.20 0.0M
2023-10-24 263.40 264.50 263.40 264.20 0.0M
2023-10-23 262.90 262.90 261.05 262.20 0.0M
2023-10-20 262.80 263.75 262.60 262.45 0.0M
2023-10-19 267.20 267.20 266.00 265.85 0.0M
2023-10-18 270.95 270.95 268.75 268.80 0.0M
2023-10-17 272.55 272.55 271.35 271.95 0.0M
2023-10-16 273.35 273.35 273.35 273.35 0.0M
2023-10-13 275.15 275.15 273.75 272.60 0.0M
2023-10-12 277.15 277.15 277.15 276.00 0.0M
2023-10-11 274.05 275.45 274.05 275.25 0.0M
2023-10-10 272.10 274.35 272.10 275.05 0.0M
2023-10-09 270.10 270.10 270.10 269.15 0.0M
2023-10-06 269.25 269.80 269.25 270.55 0.0M
2023-10-05 269.30 270.00 269.30 268.80 0.0M
2023-10-04 265.80 265.80 265.80 267.90 0.0M
2023-10-03 269.60 269.60 268.25 267.30 0.0M
2023-10-02 273.05 273.05 268.80 269.95 0.0M
2023-09-29 272.90 272.90 272.90 272.60 0.0M
2023-09-28 269.75 269.75 268.60 270.35 0.0M
2023-09-27 270.00 270.00 270.00 269.60 0.0M
2023-09-26 271.00 271.00 269.80 269.95 0.0M
2023-09-25 273.25 273.25 273.25 272.35 0.0M
2023-09-22 273.15 274.95 273.15 274.20 0.0M
2023-09-21 277.35 277.65 277.10 274.65 0.0M
2023-09-20 277.50 277.50 277.50 279.40 0.0M
2023-09-19 277.15 277.75 277.15 276.45 0.0M
2023-09-18 280.50 280.50 278.10 278.05 0.0M
2023-09-15 283.95 284.00 282.35 281.70 0.0M
2023-09-14 278.00 278.75 278.00 281.50 0.0M
2023-09-13 277.70 277.70 277.70 277.85 0.0M
2023-09-12 281.40 281.40 278.90 279.20 0.0M
2023-09-11 281.85 281.85 281.85 280.95 0.0M
2023-09-08 281.40 281.40 280.00 281.05 0.0M
2023-09-07 279.90 280.45 279.55 280.45 0.0M
2023-09-06 281.35 281.35 280.30 280.60 0.0M
2023-09-05 282.00 282.00 282.00 282.75 0.0M
2023-09-04 285.35 285.70 285.35 283.65 0.0M
2023-09-01 283.35 284.65 283.10 283.45 0.0M
2023-08-31 284.65 284.65 284.65 284.05 0.0M
2023-08-30 286.15 286.15 286.15 285.05 0.0M
2023-08-29 284.35 284.35 284.35 285.70 0.0M
2023-08-28 282.40 282.40 282.40 283.50 0.0M
2023-08-25 279.65 279.65 279.65 280.20 0.0M
2023-08-24 285.30 285.30 281.25 280.50 0.0M
2023-08-23 281.15 281.15 281.15 282.40 0.0M
2023-08-22 280.05 280.05 279.75 279.75 0.0M
2023-08-21 278.25 278.95 278.25 277.85 0.0M
2023-08-18 277.75 277.75 277.75 277.60 0.0M
2023-08-17 281.65 281.65 280.00 279.25 0.0M
2023-08-16 283.05 283.85 283.05 283.85 0.0M
2023-08-15 286.00 286.00 286.00 282.95 0.0M
2023-08-14 285.05 285.40 285.05 285.75 0.0M
2023-08-11 287.35 287.35 284.75 284.95 0.0M
2023-08-10 287.10 289.15 287.10 288.90 0.0M
2023-08-09 288.40 288.40 288.40 286.00 0.0M
2023-08-08 285.25 285.75 284.80 285.95 0.0M
2023-08-07 283.95 284.85 283.20 284.50 0.0M
2023-08-04 284.45 284.45 284.45 284.35 0.0M
2023-08-03 284.80 284.80 284.60 284.15 0.0M
2023-08-02 286.50 288.10 286.50 286.65 0.0M
2023-08-01 292.30 292.30 290.70 289.85 0.0M
2023-07-31 292.20 292.20 292.20 292.85 0.0M
2023-07-28 291.55 292.65 291.25 292.70 0.0M
2023-07-27 288.85 288.85 288.85 292.90 0.0M
2023-07-26 288.50 288.50 288.50 286.75 0.0M
2023-07-25 288.20 288.65 288.20 289.40 0.0M
2023-07-24 288.10 288.85 288.10 288.25 0.0M
2023-07-21 287.15 287.70 287.15 288.65 0.0M
2023-07-20 286.20 286.20 286.20 287.75 0.0M
2023-07-19 289.30 289.30 289.30 288.15 0.0M
2023-07-18 287.00 287.00 287.00 288.25 0.0M
2023-07-17 288.00 288.00 288.00 287.15 0.0M
2023-07-14 288.65 289.65 288.65 289.70 0.0M
2023-07-13 287.20 287.20 287.20 288.60 0.0M
2023-07-12 282.95 284.10 282.95 286.35 0.0M
2023-07-11 282.00 282.00 281.80 282.00 0.0M
2023-07-10 278.85 280.60 278.85 280.70 0.0M
2023-07-07 279.25 279.75 279.25 279.85 0.0M
2023-07-06 284.25 284.25 284.25 279.95 0.0M
2023-07-05 287.20 287.20 286.50 286.60 0.0M
2023-07-04 288.35 288.80 288.35 288.60 0.0M
2023-07-03 290.95 290.95 288.35 288.05 0.0M
2023-06-30 287.50 289.10 287.50 290.75 0.0M
2023-06-29 287.00 287.25 287.00 286.85 0.0M
2023-06-28 285.80 286.45 285.30 286.85 0.0M
2023-06-27 284.70 284.70 283.35 284.05 0.0M
2023-06-26 284.60 284.85 284.60 284.85 0.0M
2023-06-23 283.75 285.20 283.75 284.65 0.0M
2023-06-22 283.25 283.25 283.25 285.65 0.0M
2023-06-21 287.40 288.30 285.90 285.95 0.0M
2023-06-20 288.80 289.80 288.80 288.05 0.0M
2023-06-19 291.85 291.85 291.85 289.70 0.0M
2023-06-16 292.40 292.40 292.40 293.80 0.0M
2023-06-15 291.10 291.10 290.50 291.65 0.0M
2023-06-14 291.50 291.50 291.50 292.10 0.0M
2023-06-13 291.60 291.60 291.60 291.80 0.0M
2023-06-12 290.30 290.30 290.00 289.45 0.0M
2023-06-09 289.95 289.95 289.95 288.10 0.0M
2023-06-08 288.20 288.20 288.20 288.80 0.0M
2023-06-07 290.00 290.15 289.40 289.30 0.0M
2023-06-06 290.00 290.35 290.00 290.60 0.0M
2023-06-05 290.90 290.90 289.65 289.65 0.0M
2023-06-02 288.95 288.95 288.90 291.35 0.0M
2023-06-01 287.55 288.90 286.55 287.40 0.0M
2023-05-31 286.10 288.00 286.10 285.80 0.0M
2023-05-30 290.60 290.60 288.55 288.50 0.0M
2023-05-29 292.00 292.00 290.80 290.90 0.0M
2023-05-26 288.30 288.30 288.30 291.45 0.0M
2023-05-25 287.20 287.40 287.20 287.45 0.0M
2023-05-24 288.50 288.50 286.30 286.30 0.0M
2023-05-23 294.50 294.50 293.80 291.65 0.0M
2023-05-22 295.90 296.70 295.90 295.60 0.0M
2023-05-19 293.90 296.75 293.90 296.00 0.0M
2023-05-18 292.95 294.30 292.95 293.80 0.0M
2023-05-17 291.30 291.70 291.25 291.30 0.0M
2023-05-16 292.10 292.85 292.10 291.85 0.0M
2023-05-15 293.25 293.25 293.25 292.55 0.0M
2023-05-12 292.90 292.90 292.15 292.15 0.0M
2023-05-11 291.35 291.35 291.35 291.35 0.0M
2023-05-10 290.00 290.00 289.35 289.70 0.0M
2023-05-09 291.10 291.10 289.00 290.30 0.0M
2023-05-08 290.65 291.60 290.65 291.60 0.0M
2023-05-05 289.60 290.20 288.25 290.20 0.0M
2023-05-04 288.00 288.00 286.15 286.15 0.0M
2023-05-03 289.15 289.15 289.15 289.15 0.0M
2023-05-02 289.25 289.25 289.10 289.10 0.0M
2023-04-28 288.85 288.85 288.45 288.45 0.0M
2023-04-27 286.05 286.90 286.05 286.90 0.0M
2023-04-26 288.70 288.70 285.80 285.80 0.0M
2023-04-25 290.70 291.15 290.25 291.15 0.0M
2023-04-24 291.25 291.70 291.25 291.35 0.0M
2023-04-21 289.60 290.15 289.60 289.95 0.0M
2023-04-20 287.85 287.85 287.75 287.75 0.0M
2023-04-19 288.30 288.30 288.30 288.30 0.0M
2023-04-18 288.85 290.00 288.85 290.00 0.0M
2023-04-17 288.00 288.30 288.00 288.30 0.0M
2023-04-14 287.40 288.15 287.40 288.00 0.0M
2023-04-13 285.80 286.60 285.80 286.20 0.0M
2023-04-12 281.20 285.15 281.20 285.15 0.0M
2023-04-11 284.65 284.65 283.75 283.85 0.0M
2023-04-06 282.35 282.35 282.35 282.35 0.0M
2023-04-05 281.85 282.95 281.85 282.70 0.0M
2023-04-04 283.25 283.60 283.00 283.60 0.0M
2023-04-03 283.40 283.40 282.00 282.45 0.0M
2023-03-31 281.60 282.50 281.60 282.50 0.0M
2023-03-30 280.10 280.80 280.10 280.80 0.0M
2023-03-29 276.35 277.20 276.35 277.20 0.0M
2023-03-28 277.05 277.05 274.50 274.50 0.0M
2023-03-27 277.20 277.20 277.20 277.20 0.0M
2023-03-24 275.00 275.00 275.00 275.00 0.0M
2023-03-23 273.80 276.50 273.45 276.25 0.0M
2023-03-22 274.00 274.00 274.00 274.00 0.0M
2023-03-21 273.30 273.30 273.30 273.30 0.0M
2023-03-20 269.75 269.75 269.75 269.75 0.0M
2023-03-17 273.95 273.95 273.95 273.95 0.0M
2023-03-16 270.45 270.45 270.45 270.45 0.0M
2023-03-15 271.70 271.70 268.75 268.75 0.0M
2023-03-14 269.15 272.50 269.15 272.50 0.0M
2023-03-13 271.50 271.50 271.50 271.50 0.0M
2023-03-10 272.10 273.70 272.10 273.70 0.0M
2023-03-09 274.10 274.10 274.10 274.10 0.0M
2023-03-08 273.70 273.70 273.65 273.65 0.0M
2023-03-07 275.90 277.50 275.90 277.50 0.0M
2023-03-06 278.05 278.05 276.15 276.15 0.0M
2023-03-03 276.25 277.00 276.20 277.00 0.0M
2023-03-02 270.75 270.75 270.75 270.75 0.0M
2023-03-01 274.75 275.50 274.75 275.50 0.0M
2023-02-28 275.65 276.10 274.50 274.50 0.0M
2023-02-27 276.00 277.70 276.00 277.65 0.0M
2023-02-24 279.05 279.05 274.25 274.25 0.0M
2023-02-23 278.60 278.60 278.60 278.60 0.0M
2023-02-22 277.35 277.35 277.35 277.35 0.0M
2023-02-21 278.05 278.45 278.05 278.45 0.0M
2023-02-20 279.65 279.65 279.35 279.35 0.0M
2023-02-17 276.65 276.65 276.65 276.65 0.0M
2023-02-16 281.10 281.10 278.90 278.90 0.0M
2023-02-15 276.95 276.95 276.95 276.95 0.0M
2023-02-14 278.15 278.15 278.15 278.15 0.0M
2023-02-13 274.95 276.70 274.95 276.70 0.0M
2023-02-10 275.55 275.55 274.00 274.00 0.0M
2023-02-09 278.40 278.65 277.65 277.65 0.0M
2023-02-08 278.60 278.85 278.60 278.85 0.0M
2023-02-07 276.85 276.85 276.85 276.85 0.0M
2023-02-06 277.25 277.25 276.30 276.30 0.0M
2023-02-03 275.70 275.70 275.70 275.70 0.0M
2023-02-02 273.45 274.25 273.45 274.25 0.0M
2023-02-01 272.80 272.80 271.10 271.45 0.0M
2023-01-31 272.10 272.80 272.10 272.80 0.0M
2023-01-30 271.50 271.50 271.05 271.05 0.0M
2023-01-27 272.45 273.05 271.70 273.05 0.0M
2023-01-26 274.35 274.35 273.25 273.25 0.0M
2023-01-25 273.15 273.15 273.15 273.15 0.0M
2023-01-24 274.80 274.80 272.50 272.50 0.0M
2023-01-23 272.95 272.95 272.95 272.95 0.0M
2023-01-20 272.30 272.45 272.30 272.45 0.0M
2023-01-19 275.00 275.00 272.45 272.75 0.0M
2023-01-18 276.20 276.75 276.20 276.75 0.0M
2023-01-17 273.95 273.95 273.30 273.30 0.0M
2023-01-16 273.20 273.50 273.20 273.50 0.0M
2023-01-13 270.90 271.15 270.80 270.80 0.0M
2023-01-12 269.95 269.95 269.50 269.50 0.0M
2023-01-11 268.65 270.35 268.65 270.35 0.0M
2023-01-10 267.85 267.90 267.85 267.90 0.0M
2023-01-09 267.70 267.75 267.70 267.75 0.0M
2023-01-06 264.35 264.35 264.35 264.35 0.0M
2023-01-05 263.90 263.90 263.90 263.90 0.0M
2023-01-04 260.75 264.55 260.75 264.55 0.0M
2023-01-03 256.70 261.25 256.70 260.20 0.0M
2023-01-02 256.05 257.85 255.90 256.05 0.0M