Amundi MSCI Smart Cities UCITS ETF ACC

SCITY
🏛️ germany →
64.78
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 52.59 52.60 52.54 52.60 0.0M
2023-12-28 52.40 52.49 52.23 52.40 0.0M
2023-12-27 52.23 52.23 51.78 51.78 0.0M
2023-12-22 51.83 51.97 51.74 51.97 0.0M
2023-12-21 51.99 52.05 51.61 52.05 0.0M
2023-12-20 52.16 52.30 52.15 52.30 0.0M
2023-12-19 52.02 52.26 51.90 52.26 0.0M
2023-12-18 52.18 52.18 51.87 51.87 0.0M
2023-12-15 52.61 52.75 52.48 52.58 0.0M
2023-12-14 52.22 52.30 51.99 52.30 0.0M
2023-12-13 51.46 51.76 51.45 51.57 0.0M
2023-12-12 52.20 52.20 51.85 51.91 0.0M
2023-12-11 52.17 52.24 51.91 52.24 0.0M
2023-12-08 51.98 52.02 51.97 52.02 0.0M
2023-12-07 51.84 51.95 51.83 51.95 0.0M
2023-12-06 51.84 51.96 51.74 51.90 0.0M
2023-12-05 51.56 51.66 51.52 51.66 0.0M
2023-12-04 51.71 51.95 51.71 51.88 0.0M
2023-12-01 51.20 51.61 51.07 51.56 0.0M
2023-11-30 51.08 51.13 50.97 51.13 0.0M
2023-11-29 50.43 51.32 50.43 51.02 0.0M
2023-11-28 51.09 51.09 51.00 51.06 0.0M
2023-11-27 50.91 50.98 50.85 50.98 0.0M
2023-11-24 51.17 51.17 51.17 51.17 0.0M
2023-11-23 51.60 51.60 51.46 51.46 0.0M
2023-11-22 51.15 51.48 51.15 51.48 0.0M
2023-11-21 51.40 51.40 51.15 51.15 0.0M
2023-11-20 51.24 51.66 51.24 51.66 0.0M
2023-11-17 51.14 51.29 51.12 51.12 0.0M
2023-11-16 51.12 51.12 50.69 50.69 0.0M
2023-11-15 51.72 51.79 51.31 51.79 0.0M
2023-11-14 50.45 51.11 50.40 51.11 0.0M
2023-11-13 50.36 50.52 50.36 50.52 0.0M
2023-11-10 50.16 50.19 49.99 50.14 0.0M
2023-11-09 50.26 50.46 50.26 50.30 0.0M
2023-11-08 50.49 50.58 50.43 50.43 0.0M
2023-11-07 50.26 50.51 50.26 50.51 0.0M
2023-11-06 50.14 50.57 50.14 50.31 0.0M
2023-11-03 50.01 50.32 49.93 50.32 0.0M
2023-11-02 49.19 49.59 49.19 49.59 0.0M
2023-11-01 49.07 49.12 48.88 49.12 0.0M
2023-10-31 48.43 48.85 48.43 48.85 0.0M
2023-10-30 48.94 48.94 48.57 48.57 0.0M
2023-10-27 48.86 48.86 48.60 48.60 0.0M
2023-10-26 48.67 48.86 48.67 48.86 0.0M
2023-10-25 49.50 49.50 49.05 49.05 0.0M
2023-10-24 48.97 49.77 48.97 49.77 0.0M
2023-10-23 49.37 49.37 48.98 49.16 0.0M
2023-10-20 49.93 49.93 49.55 49.74 0.0M
2023-10-19 50.63 50.63 50.38 50.38 0.0M
2023-10-18 51.30 51.30 51.00 51.00 0.0M
2023-10-17 51.33 51.52 51.14 51.52 0.0M
2023-10-16 51.26 51.60 51.08 51.60 0.0M
2023-10-13 51.66 51.66 51.37 51.40 0.0M
2023-10-12 52.13 52.22 51.80 51.80 0.0M
2023-10-11 52.02 52.04 51.87 51.87 0.0M
2023-10-10 51.64 52.17 51.64 52.12 0.0M
2023-10-09 51.53 51.67 51.38 51.38 0.0M
2023-10-06 51.53 51.64 51.49 51.64 0.0M
2023-10-05 51.65 51.65 51.38 51.38 0.0M
2023-10-04 51.43 51.63 51.42 51.63 0.0M
2023-10-03 52.42 52.42 51.92 51.92 0.0M
2023-10-02 53.08 53.08 52.00 52.70 0.0M
2023-09-29 52.66 52.66 52.64 52.64 0.0M
2023-09-28 52.17 52.17 52.02 52.15 0.0M
2023-09-27 51.85 52.18 51.64 52.18 0.0M
2023-09-26 51.89 51.89 51.77 51.81 0.0M
2023-09-25 51.82 51.99 51.69 51.99 0.0M
2023-09-22 51.95 52.10 51.90 51.97 0.0M
2023-09-21 52.07 52.07 51.78 51.78 0.0M
2023-09-20 52.50 52.75 52.50 52.75 0.0M
2023-09-19 52.65 52.67 52.48 52.48 0.0M
2023-09-18 53.01 53.01 52.67 52.67 0.0M
2023-09-15 53.44 53.44 53.07 53.15 0.0M
2023-09-14 52.64 53.23 52.64 53.23 0.0M
2023-09-13 52.72 52.72 52.59 52.70 0.0M
2023-09-12 53.04 53.04 52.71 53.03 0.0M
2023-09-11 53.10 53.10 52.88 52.88 0.0M
2023-09-08 52.99 52.99 52.75 52.75 0.0M
2023-09-07 53.54 53.56 52.96 52.96 0.0M
2023-09-06 53.96 54.12 53.82 53.85 0.0M
2023-09-05 54.26 54.42 54.22 54.30 0.0M
2023-09-04 54.42 54.48 54.36 54.36 0.0M
2023-09-01 54.13 54.34 53.80 54.34 0.0M
2023-08-31 53.50 53.88 53.50 53.88 0.0M
2023-08-30 53.56 53.56 53.43 53.47 0.0M
2023-08-29 53.43 53.54 53.15 53.54 0.0M
2023-08-28 52.82 53.05 52.82 53.05 0.0M
2023-08-25 52.78 52.78 52.66 52.66 0.0M
2023-08-24 53.35 53.35 52.71 52.71 0.0M
2023-08-23 52.95 53.09 52.95 53.09 0.0M
2023-08-22 52.73 53.01 52.73 53.01 0.0M
2023-08-21 52.61 52.74 52.61 52.74 0.0M
2023-08-18 53.00 53.00 52.80 52.82 0.0M
2023-08-17 53.79 53.80 53.32 53.32 0.0M
2023-08-16 53.99 53.99 53.76 53.79 0.0M
2023-08-15 54.62 54.62 54.07 54.25 0.0M
2023-08-14 54.58 54.58 54.33 54.49 0.0M
2023-08-11 54.69 54.69 54.49 54.49 0.0M
2023-08-10 55.11 55.23 55.11 55.13 0.0M
2023-08-09 55.33 55.42 54.91 54.91 0.0M
2023-08-08 55.10 55.10 54.99 55.05 0.0M
2023-08-07 55.53 55.53 55.26 55.26 0.0M
2023-08-04 55.72 55.72 55.23 55.46 0.0M
2023-08-03 55.70 55.77 55.57 55.68 0.0M
2023-08-02 55.87 56.00 55.66 55.66 0.0M
2023-08-01 56.86 56.86 56.34 56.34 0.0M
2023-07-31 56.31 56.52 56.30 56.52 0.0M
2023-07-28 55.97 56.24 55.91 56.24 0.0M
2023-07-27 55.52 55.90 55.34 55.90 0.0M
2023-07-26 55.08 55.47 55.08 55.42 0.0M
2023-07-25 55.35 55.44 55.12 55.12 0.0M
2023-07-24 54.50 55.22 54.50 55.22 0.0M
2023-07-21 54.75 54.90 54.75 54.79 0.0M
2023-07-20 54.81 54.95 54.78 54.95 0.0M
2023-07-19 54.81 55.21 54.81 55.13 0.0M
2023-07-18 54.51 54.77 54.51 54.65 0.0M
2023-07-17 54.98 54.98 54.42 54.75 0.0M
2023-07-14 54.85 54.85 54.49 54.49 0.0M
2023-07-13 54.85 54.89 54.85 54.89 0.0M
2023-07-12 54.60 54.88 54.60 54.79 0.0M
2023-07-11 54.43 54.48 54.32 54.41 0.0M
2023-07-10 53.80 54.37 53.80 54.37 0.0M
2023-07-07 53.76 54.12 53.76 54.03 0.0M
2023-07-06 54.27 54.27 53.58 53.58 0.0M
2023-07-05 54.62 54.62 54.39 54.54 0.0M
2023-07-04 54.85 54.89 54.83 54.83 0.0M
2023-07-03 55.00 55.32 54.73 54.73 0.0M
2023-06-30 54.51 54.77 54.51 54.62 0.0M
2023-06-29 54.06 54.20 54.00 54.20 0.0M
2023-06-28 53.86 54.10 53.86 54.10 0.0M
2023-06-27 53.36 53.43 53.08 53.43 0.0M
2023-06-26 52.99 53.15 52.99 53.15 0.0M
2023-06-23 53.08 53.25 53.01 53.01 0.0M
2023-06-22 53.35 53.45 53.31 53.31 0.0M
2023-06-21 54.17 54.31 53.87 53.87 0.0M
2023-06-20 54.54 54.54 54.44 54.44 0.0M
2023-06-19 54.78 54.78 54.50 54.57 0.0M
2023-06-16 54.93 55.11 54.93 55.01 0.0M
2023-06-15 55.44 55.44 54.68 55.08 0.0M
2023-06-14 55.33 55.33 54.92 55.05 0.0M
2023-06-13 54.91 55.36 54.91 55.36 0.0M
2023-06-12 54.81 54.89 54.60 54.80 0.0M
2023-06-09 54.35 54.67 54.15 54.67 0.0M
2023-06-08 54.70 54.77 54.60 54.60 0.0M
2023-06-07 54.58 54.84 54.31 54.84 0.0M
2023-06-06 53.97 54.74 53.97 54.58 0.0M
2023-06-05 54.32 54.32 54.13 54.19 0.0M
2023-06-02 53.38 54.22 53.38 54.16 0.0M
2023-06-01 53.03 53.14 52.61 53.02 0.0M
2023-05-31 52.35 52.72 52.30 52.30 0.0M
2023-05-30 53.00 53.00 52.71 52.71 0.0M
2023-05-29 52.80 52.80 52.73 52.77 0.0M
2023-05-26 52.30 52.70 52.24 52.70 0.0M
2023-05-25 52.46 52.46 51.95 51.95 0.0M
2023-05-24 52.74 52.74 52.10 52.29 0.0M
2023-05-23 53.33 53.55 53.15 53.55 0.0M
2023-05-22 53.11 53.83 53.11 53.83 0.0M
2023-05-19 53.39 53.50 53.17 53.17 0.0M
2023-05-18 52.95 53.26 52.95 53.22 0.0M
2023-05-17 52.62 52.79 52.54 52.72 0.0M
2023-05-16 53.04 53.06 52.90 52.90 0.0M
2023-05-15 53.28 53.38 53.03 53.38 0.0M
2023-05-12 52.90 53.05 52.78 52.78 0.0M
2023-05-11 53.07 53.11 52.79 52.95 0.0M
2023-05-10 52.93 52.95 52.82 52.82 0.0M
2023-05-09 53.21 53.21 52.99 53.10 0.0M
2023-05-08 52.98 53.21 52.98 53.21 0.0M
2023-05-05 52.56 53.08 52.44 53.08 0.0M
2023-05-04 52.75 52.75 52.49 52.49 0.0M
2023-05-03 52.92 53.04 52.92 52.99 0.0M
2023-05-02 54.23 54.23 52.77 52.77 0.0M
2023-04-28 53.61 53.61 53.43 53.53 0.0M
2023-04-27 52.79 53.08 52.79 53.08 0.0M
2023-04-26 52.92 52.99 52.75 52.99 0.0M
2023-04-25 53.51 53.77 53.51 53.63 0.0M
2023-04-24 54.13 54.13 53.74 53.74 0.0M
2023-04-21 54.33 54.33 54.11 54.27 0.0M
2023-04-20 54.33 54.63 54.27 54.63 0.0M
2023-04-19 54.01 54.47 54.01 54.40 0.0M
2023-04-18 54.89 54.94 54.89 54.91 0.0M
2023-04-17 55.04 55.04 54.67 55.04 0.0M
2023-04-14 54.40 54.64 54.40 54.53 0.0M
2023-04-13 54.26 54.29 54.17 54.27 0.0M
2023-04-12 54.83 54.84 54.27 54.27 0.0M
2023-04-11 54.63 54.92 54.11 54.81 0.0M
2023-04-06 53.89 54.21 53.89 54.04 0.0M
2023-04-05 54.33 54.33 53.77 53.77 0.0M
2023-04-04 54.60 54.92 54.33 54.33 0.0M
2023-04-03 55.10 55.10 54.38 54.38 0.0M
2023-03-31 54.13 54.61 54.13 54.61 0.0M
2023-03-30 54.15 54.42 54.15 54.36 0.0M
2023-03-29 53.85 53.91 53.77 53.91 0.0M
2023-03-28 53.97 53.97 53.58 53.58 0.0M
2023-03-27 54.03 54.03 53.66 53.66 0.0M
2023-03-24 53.93 53.93 53.55 53.73 0.0M
2023-03-23 53.77 53.94 53.65 53.94 0.0M
2023-03-22 54.00 54.10 54.00 54.02 0.0M
2023-03-21 53.73 54.20 53.73 54.20 0.0M
2023-03-20 53.50 53.87 53.50 53.87 0.0M
2023-03-17 54.64 54.64 53.87 53.87 0.0M
2023-03-16 54.07 54.40 53.90 54.40 0.0M
2023-03-15 54.05 54.05 53.59 53.92 0.0M
2023-03-14 53.61 53.87 53.61 53.87 0.0M
2023-03-13 54.39 54.39 53.53 53.53 0.0M
2023-03-10 54.60 55.07 54.44 54.59 0.0M
2023-03-09 56.04 56.04 55.72 55.72 0.0M
2023-03-08 56.10 56.23 56.10 56.12 0.0M
2023-03-07 56.15 56.37 56.02 56.02 0.0M
2023-03-06 56.57 56.75 56.57 56.70 0.0M
2023-03-03 56.14 56.87 56.14 56.87 0.0M
2023-03-02 55.38 55.81 55.38 55.77 0.0M
2023-03-01 56.71 56.71 55.35 55.35 0.0M
2023-02-28 55.94 56.13 55.94 55.96 0.0M
2023-02-27 56.05 56.44 56.05 56.13 0.0M
2023-02-24 56.54 56.54 55.88 55.88 0.0M
2023-02-23 56.13 56.72 56.13 56.29 0.0M
2023-02-22 56.34 56.59 56.34 56.50 0.0M
2023-02-21 56.62 56.78 56.26 56.26 0.0M
2023-02-20 56.70 56.94 56.70 56.94 0.0M
2023-02-17 56.47 56.47 56.20 56.20 0.0M
2023-02-16 57.20 57.20 56.72 57.09 0.0M
2023-02-15 56.71 57.15 56.35 57.15 0.0M
2023-02-14 56.32 56.32 55.97 55.97 0.0M
2023-02-13 56.08 56.32 56.08 56.32 0.0M
2023-02-10 55.85 55.85 55.52 55.76 0.0M
2023-02-09 56.52 56.62 56.27 56.27 0.0M
2023-02-08 56.35 56.35 56.00 56.08 0.0M
2023-02-07 56.70 56.70 55.88 56.18 0.0M
2023-02-06 56.64 56.64 56.35 56.61 0.0M
2023-02-03 57.11 57.26 56.96 57.26 0.0M
2023-02-02 56.21 57.14 56.15 57.14 0.0M
2023-02-01 56.96 56.96 55.83 55.95 0.0M
2023-01-31 55.88 56.04 55.65 56.04 0.0M
2023-01-30 56.14 56.14 55.83 56.00 0.0M
2023-01-27 56.44 56.68 56.44 56.68 0.0M
2023-01-26 56.02 56.40 56.02 56.40 0.0M
2023-01-25 55.82 55.82 55.68 55.68 0.0M
2023-01-24 56.15 56.15 56.04 56.05 0.0M
2023-01-23 55.61 56.31 55.61 56.31 0.0M
2023-01-20 55.30 55.81 55.11 55.81 0.0M
2023-01-19 55.38 55.38 55.04 55.04 0.0M
2023-01-18 55.68 55.71 55.51 55.51 0.0M
2023-01-17 55.16 55.92 55.16 55.92 0.0M
2023-01-16 55.76 55.76 55.09 55.31 0.0M
2023-01-13 54.77 54.98 54.70 54.98 0.0M
2023-01-12 54.38 54.51 54.38 54.47 0.0M
2023-01-11 54.26 54.37 54.26 54.29 0.0M
2023-01-10 54.04 54.27 53.97 54.20 0.0M
2023-01-09 54.56 54.56 54.13 54.27 0.0M
2023-01-06 53.80 54.15 53.80 54.15 0.0M
2023-01-05 53.33 54.07 53.33 53.91 0.0M
2023-01-04 53.19 53.99 53.05 53.99 0.0M
2023-01-03 52.90 53.96 52.90 52.91 0.0M
2023-01-02 52.99 53.28 52.13 52.94 0.0M