Amundi MSCI USA ESG Broad Transition UCITS ETF Dist

USA
🏛️ germany →
527.90
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
2022-12-30 339.47 339.55 338.40 338.40 0.0M
2022-12-29 336.62 340.26 336.62 340.26 0.0M
2022-12-28 340.00 340.76 338.65 338.65 0.0M
2022-12-27 343.41 343.41 339.02 340.18 0.0M
2022-12-23 340.45 341.20 339.52 340.03 0.0M
2022-12-22 345.32 345.46 339.69 339.94 0.0M
2022-12-21 340.96 346.11 340.96 346.11 0.0M
2022-12-20 337.52 339.50 337.52 338.61 0.0M
2022-12-19 344.42 344.67 340.68 340.68 0.0M
2022-12-16 347.76 347.76 343.08 343.08 0.0M
2022-12-15 354.48 354.48 346.77 347.29 0.0M
2022-12-14 358.78 360.56 358.32 360.56 0.0M
2022-12-13 358.70 360.71 358.70 360.69 0.0M
2022-12-12 353.44 356.24 353.35 355.89 0.0M
2022-12-09 356.45 356.89 356.18 356.89 0.0M
2022-12-08 354.51 354.87 354.51 354.87 0.0M
2022-12-07 356.42 356.42 351.98 353.93 0.0M
2022-12-06 362.11 362.11 357.19 357.19 0.0M
2022-12-05 365.32 365.74 363.11 363.11 0.0M
2022-12-02 367.72 367.72 366.79 366.82 0.0M
2022-12-01 371.84 371.84 368.71 368.71 0.0M
2022-11-30 362.01 363.23 361.90 363.23 0.0M
2022-11-29 362.81 363.50 360.89 360.89 0.0M
2022-11-28 364.94 365.30 360.32 363.27 0.0M
2022-11-25 366.87 367.78 366.76 366.76 0.0M
2022-11-24 366.59 367.83 366.59 367.60 0.0M
2022-11-23 366.77 367.79 366.77 367.70 0.0M
2022-11-22 363.91 366.44 363.91 366.44 0.0M
2022-11-21 364.41 365.00 364.41 364.49 0.0M
2022-11-18 359.48 362.54 359.48 362.16 0.0M
2022-11-17 362.36 362.36 358.09 359.50 0.0M
2022-11-16 364.81 364.81 361.85 361.85 0.0M
2022-11-15 363.08 367.91 363.08 367.91 0.0M
2022-11-14 365.81 366.94 365.57 365.57 0.0M
2022-11-11 364.56 367.75 363.34 363.34 0.0M
2022-11-10 354.31 365.35 354.31 365.35 0.0M
2022-11-09 358.94 359.20 356.94 356.94 0.0M
2022-11-08 358.14 361.95 358.14 361.95 0.0M
2022-11-07 356.23 358.42 355.61 356.85 0.0M
2022-11-04 359.53 360.85 354.33 355.10 0.0M
2022-11-03 362.67 363.18 359.75 361.41 0.0M
2022-11-02 370.50 370.50 366.72 366.72 0.0M
2022-11-01 371.97 372.00 369.46 369.46 0.0M
2022-10-31 368.71 370.80 368.38 370.61 0.0M
2022-10-28 357.63 366.94 357.63 366.94 0.0M
2022-10-27 360.98 362.87 360.63 362.87 0.0M
2022-10-26 362.08 364.74 361.32 364.74 0.0M
2022-10-25 363.59 364.55 362.59 364.55 0.0M
2022-10-24 360.68 361.98 359.66 360.98 0.0M
2022-10-21 353.12 355.88 351.20 355.88 0.0M
2022-10-20 355.45 357.46 354.20 357.46 0.0M
2022-10-19 358.59 360.07 357.15 357.48 0.0M
2022-10-18 356.66 361.70 355.77 355.77 0.0M
2022-10-17 353.41 354.38 351.35 354.38 0.0M
2022-10-14 356.06 358.39 351.56 351.56 0.0M
2022-10-13 348.51 352.09 347.93 350.37 0.0M
2022-10-12 350.81 351.37 349.28 349.28 0.0M
2022-10-11 349.09 350.30 349.04 349.91 0.0M
2022-10-10 351.24 353.99 351.24 351.92 0.0M
2022-10-07 359.04 361.74 354.79 354.79 0.0M
2022-10-06 362.10 363.75 360.15 363.75 0.0M
2022-10-05 358.01 359.46 358.01 359.46 0.0M
2022-10-04 356.86 360.69 356.71 360.69 0.0M
2022-10-03 347.82 353.01 346.46 353.01 0.0M
2022-09-30 353.23 355.16 351.76 353.84 0.0M
2022-09-29 361.83 361.83 352.43 352.89 0.0M
2022-09-28 359.96 362.27 358.25 361.87 0.0M
2022-09-27 361.43 363.95 361.19 361.19 0.0M
2022-09-26 362.02 362.65 360.36 362.04 0.0M
2022-09-23 361.73 362.11 359.14 359.24 0.0M
2022-09-22 363.37 364.69 362.48 362.48 0.0M
2022-09-21 370.00 372.31 368.97 372.31 0.0M
2022-09-20 369.65 369.65 366.30 366.92 0.0M
2022-09-19 366.21 366.21 364.45 365.81 0.0M
2022-09-16 367.89 368.27 363.85 363.85 0.0M
2022-09-15 378.07 378.07 372.76 372.76 0.0M
2022-09-14 377.48 377.48 374.34 375.15 0.0M
2022-09-13 386.67 386.77 378.62 378.62 0.0M
2022-09-12 379.91 385.95 379.91 385.95 0.0M
2022-09-09 378.77 384.42 378.77 384.42 0.0M
2022-09-08 376.69 382.29 376.69 382.29 0.0M
2022-09-07 373.53 376.03 373.50 375.94 0.0M
2022-09-06 375.26 377.51 375.14 375.69 0.0M
2022-09-05 378.88 378.88 375.33 376.40 0.0M
2022-09-02 376.58 379.35 375.57 379.08 0.0M
2022-09-01 373.23 373.70 371.84 373.70 0.0M
2022-08-31 379.49 379.77 375.11 375.11 0.0M
2022-08-30 383.68 385.20 377.46 377.46 0.0M
2022-08-29 385.06 385.06 381.55 383.31 0.0M
2022-08-26 400.59 400.59 391.51 391.51 0.0M
2022-08-25 398.28 398.28 395.20 397.46 0.0M
2022-08-24 393.81 395.25 393.81 395.15 0.0M
2022-08-23 397.32 397.34 393.46 393.46 0.0M
2022-08-22 398.76 398.76 396.54 397.58 0.0M
2022-08-19 402.26 402.26 400.45 400.45 0.0M
2022-08-18 398.96 402.23 398.96 402.23 0.0M
2022-08-17 404.39 404.39 398.97 399.47 0.0M
2022-08-16 402.55 403.77 400.19 403.11 0.0M
2022-08-15 399.09 400.04 396.67 400.04 0.0M
2022-08-12 390.90 395.08 390.46 395.08 0.0M
2022-08-11 390.68 392.20 389.26 390.80 0.0M
2022-08-10 384.60 387.06 384.16 387.02 0.0M
2022-08-09 387.27 387.27 384.11 384.29 0.0M
2022-08-08 388.50 390.93 388.14 389.02 0.0M
2022-08-05 387.09 388.11 385.72 386.34 0.0M
2022-08-04 387.77 389.03 386.29 386.29 0.0M
2022-08-03 383.74 388.46 382.95 388.46 0.0M
2022-08-02 380.24 383.10 379.33 383.10 0.0M
2022-08-01 383.11 383.11 380.67 382.06 0.0M
2022-07-29 379.62 381.47 379.62 381.20 0.0M
2022-07-28 373.23 377.87 373.23 377.87 0.0M
2022-07-27 369.81 372.45 368.16 372.45 0.0M
2022-07-26 367.28 368.89 367.28 367.73 0.0M
2022-07-25 368.99 369.07 367.38 368.70 0.0M
2022-07-22 370.49 373.09 369.16 369.16 0.0M
2022-07-21 368.01 369.93 366.91 369.93 0.0M
2022-07-20 364.96 369.26 364.60 369.26 0.0M
2022-07-19 358.37 362.52 355.35 362.52 0.0M
2022-07-18 364.39 364.39 363.38 363.38 0.0M
2022-07-15 359.80 361.99 358.61 361.87 0.0M
2022-07-14 358.62 358.62 354.29 354.99 0.0M
2022-07-13 361.77 361.77 357.59 357.59 0.0M
2022-07-12 361.09 365.38 361.09 363.95 0.0M
2022-07-11 362.19 364.82 362.19 363.76 0.0M
2022-07-08 363.87 364.56 363.74 364.56 0.0M
2022-07-07 358.99 363.00 357.37 363.00 0.0M
2022-07-06 354.31 356.65 353.70 355.98 0.0M
2022-07-05 349.92 352.25 349.30 349.46 0.0M
2022-07-04 348.05 348.48 347.38 348.48 0.0M
2022-07-01 342.29 347.18 342.29 347.18 0.0M
2022-06-30 344.40 345.14 344.40 344.68 0.0M
2022-06-29 345.62 348.10 344.80 348.10 0.0M
2022-06-28 353.33 354.43 350.71 350.71 0.0M
2022-06-27 353.45 355.55 351.75 351.76 0.0M
2022-06-24 345.52 351.10 345.52 351.10 0.0M
2022-06-23 338.10 343.43 338.10 342.19 0.0M
2022-06-22 336.50 340.96 335.77 340.73 0.0M
2022-06-21 336.68 339.50 336.68 339.50 0.0M
2022-06-20 333.65 335.53 333.45 335.53 0.0M
2022-06-17 333.01 333.99 332.45 333.51 0.0M
2022-06-16 342.72 342.72 332.04 332.04 0.0M
2022-06-15 340.68 345.08 339.90 343.85 0.0M
2022-06-14 345.64 345.64 340.90 341.02 0.0M
2022-06-13 347.70 347.70 342.29 344.00 0.0M
2022-06-10 361.04 361.24 352.57 352.57 0.0M
2022-06-09 365.25 367.84 365.25 366.12 0.0M
2022-06-08 369.31 369.43 367.77 369.19 0.0M
2022-06-07 363.96 367.69 363.96 367.35 0.0M
2022-06-06 367.34 370.29 367.34 368.84 0.0M
2022-06-03 370.53 370.53 364.26 365.75 0.0M
2022-06-02 366.30 367.19 366.20 366.20 0.0M
2022-06-01 369.50 369.96 365.80 365.80 0.0M
2022-05-31 368.22 369.34 365.40 366.27 0.0M
2022-05-30 371.81 372.24 368.85 370.22 0.0M
2022-05-27 359.57 367.41 359.57 367.41 0.0M
2022-05-26 353.62 359.70 353.62 358.67 0.0M
2022-05-25 352.22 353.15 350.26 351.72 0.0M
2022-05-24 349.86 350.00 343.66 344.47 0.0M
2022-05-23 354.89 354.89 351.25 353.87 0.0M
2022-05-20 353.05 355.13 348.80 348.80 0.0M
2022-05-19 355.09 355.09 349.47 352.25 0.0M
2022-05-18 369.17 369.17 360.61 360.61 0.0M
2022-05-17 366.80 369.92 366.80 367.49 0.0M
2022-05-16 367.79 367.79 365.10 365.51 0.0M
2022-05-13 362.76 368.42 362.76 368.42 0.0M
2022-05-12 354.15 358.72 353.92 358.72 0.0M
2022-05-11 362.33 365.43 359.15 362.37 0.0M
2022-05-10 363.94 363.94 358.72 358.74 0.0M
2022-05-09 370.68 370.68 362.28 362.28 0.0M
2022-05-06 376.15 376.15 367.36 371.89 0.0M
2022-05-05 386.47 386.74 378.69 378.69 0.0M
2022-05-04 381.78 381.78 375.65 375.65 0.0M
2022-05-03 378.60 380.62 377.10 380.29 0.0M
2022-05-02 376.81 377.44 374.86 374.86 0.0M
2022-04-29 387.21 387.21 384.00 384.00 0.0M
2022-04-28 384.63 387.13 382.00 383.47 0.0M
2022-04-27 377.87 382.70 376.40 382.70 0.0M
2022-04-26 383.34 383.77 377.48 377.48 0.0M
2022-04-25 378.32 379.93 377.45 377.67 0.0M
2022-04-22 387.96 387.96 384.60 384.60 0.0M
2022-04-21 392.66 394.44 392.66 394.27 0.0M
2022-04-20 392.50 395.15 392.50 393.76 0.0M
2022-04-19 391.01 393.99 387.14 393.99 0.0M
2022-04-14 391.21 392.06 388.94 392.06 0.0M
2022-04-13 389.97 390.66 389.69 390.01 0.0M
2022-04-12 385.76 392.82 385.76 391.61 0.0M
2022-04-11 392.46 393.12 390.02 390.31 0.0M
2022-04-08 397.92 398.39 395.30 395.97 0.0M
2022-04-07 393.15 395.06 391.61 391.61 0.0M
2022-04-06 399.47 399.47 391.62 392.39 0.0M
2022-04-05 400.91 401.60 400.34 400.34 0.0M
2022-04-04 397.25 399.23 394.91 399.12 0.0M
2022-04-01 394.84 395.84 393.76 393.77 0.0M
2022-03-31 394.68 397.68 394.68 396.94 0.0M
2022-03-30 399.50 399.50 396.90 397.10 0.0M
2022-03-29 399.29 400.97 398.14 399.05 0.0M
2022-03-28 396.15 397.25 395.93 395.93 0.0M
2022-03-25 393.69 395.57 393.55 393.67 0.0M
2022-03-24 390.45 392.01 390.45 391.46 0.0M
2022-03-23 392.66 392.66 391.42 391.42 0.0M
2022-03-22 389.58 392.45 389.39 392.45 0.0M
2022-03-21 386.41 388.40 386.23 386.79 0.0M
2022-03-18 380.37 384.76 380.37 384.76 0.0M
2022-03-17 378.65 378.65 376.29 378.10 0.0M
2022-03-16 375.10 377.76 374.27 376.65 0.0M
2022-03-15 362.46 370.60 360.34 370.17 0.0M
2022-03-14 369.97 370.40 365.27 365.27 0.0M
2022-03-11 371.44 376.16 371.03 371.03 0.0M
2022-03-10 370.57 370.79 365.86 365.86 0.0M
2022-03-09 369.10 371.22 369.10 369.67 0.0M
2022-03-08 368.81 371.94 366.44 366.44 0.0M
2022-03-07 377.09 378.48 373.76 375.70 0.0M
2022-03-04 379.11 379.76 377.25 377.25 0.0M
2022-03-03 380.26 382.61 378.40 379.39 0.0M
2022-03-02 374.29 378.71 373.49 378.71 0.0M
2022-03-01 377.78 377.78 373.46 373.49 0.0M
2022-02-28 371.54 375.66 371.54 375.66 0.0M
2022-02-25 365.49 372.74 364.82 372.74 0.0M
2022-02-24 353.40 360.62 352.98 360.62 0.0M
2022-02-23 366.85 368.10 364.31 364.31 0.0M
2022-02-22 363.77 368.57 363.77 365.97 0.0M
2022-02-21 370.66 370.66 365.37 365.37 0.0M
2022-02-18 373.11 373.11 369.00 369.92 0.0M
2022-02-17 378.29 378.29 373.56 374.97 0.0M
2022-02-16 378.31 379.21 376.30 376.75 0.0M
2022-02-15 375.93 380.10 375.93 378.83 0.0M
2022-02-14 374.21 376.17 372.16 376.17 0.0M
2022-02-11 378.37 379.84 378.37 379.84 0.0M
2022-02-10 387.04 387.11 383.18 383.18 0.0M
2022-02-09 381.90 386.40 381.90 385.28 0.0M
2022-02-08 379.85 380.25 377.50 380.25 0.0M
2022-02-07 380.10 380.10 377.95 378.21 0.0M
2022-02-04 380.38 380.38 374.68 376.62 0.0M
2022-02-03 387.64 387.64 381.08 381.08 0.0M
2022-02-02 391.95 391.95 388.45 388.45 0.0M
2022-02-01 387.48 387.82 385.65 387.82 0.0M
2022-01-31 382.45 384.53 381.14 384.46 0.0M
2022-01-28 376.69 376.69 372.00 376.45 0.0M
2022-01-27 370.67 381.23 370.67 380.07 0.0M
2022-01-26 374.29 378.05 374.29 377.62 0.0M
2022-01-25 371.92 374.15 367.44 368.58 0.0M
2022-01-24 377.63 377.63 365.10 365.10 0.0M
2022-01-21 381.87 381.87 378.78 381.65 0.0M
2022-01-20 387.10 392.00 386.31 392.00 0.0M
2022-01-19 386.44 392.12 386.44 388.18 0.0M
2022-01-18 393.66 393.66 390.00 390.19 0.0M
2022-01-17 394.69 395.57 393.29 395.57 0.0M
2022-01-14 393.55 393.76 390.50 391.63 0.0M
2022-01-13 398.22 400.17 398.22 398.96 0.0M
2022-01-12 402.78 403.00 400.79 400.79 0.0M
2022-01-11 399.42 401.60 396.77 399.07 0.0M
2022-01-10 400.99 400.99 393.41 393.92 0.0M
2022-01-07 403.69 403.69 398.88 399.94 0.0M
2022-01-06 404.01 404.01 402.04 403.36 0.0M
2022-01-05 411.51 411.52 409.44 409.91 0.0M
2022-01-04 414.42 415.39 410.83 412.30 0.0M
2022-01-03 411.99 411.99 410.00 410.47 0.0M