Amundi MSCI USA Mega Cap UCITS ETF USD Accumulation

MEGAGUSD
🏛️ germany →
11.66
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
2025-09-26 11.68 11.68 11.66 11.66 0.0M
2025-09-25 11.71 11.71 11.63 11.68 0.0M
2025-09-24 11.77 11.78 11.72 11.72 0.0M
2025-09-23 11.86 11.86 11.81 11.81 0.0M
2025-09-22 11.76 11.81 11.74 11.81 0.0M
2025-09-19 11.67 11.74 11.67 11.72 0.0M
2025-09-18 11.71 11.76 11.68 11.71 0.0M
2025-09-17 11.69 11.69 11.62 11.62 0.0M
2025-09-16 11.71 11.72 11.69 11.69 0.0M
2025-09-15 11.60 11.67 11.60 11.67 0.0M
2025-09-12 11.53 11.56 11.52 11.56 0.0M
2025-09-11 11.50 11.54 11.50 11.54 0.0M
2025-09-10 11.48 11.50 11.47 11.50 0.1M
2025-09-09 11.35 11.35 11.34 11.35 0.0M
2025-09-08 11.31 11.37 11.31 11.37 0.0M
2025-09-05 11.37 11.38 11.28 11.28 0.0M
2025-09-04 11.24 11.28 11.24 11.28 0.0M
2025-09-03 11.16 11.22 11.16 11.22 0.0M
2025-09-02 11.18 11.18 11.00 11.00 0.0M
2025-09-01 11.18 11.20 11.18 11.20 0.0M
2025-08-29 11.28 11.28 11.17 11.17 0.0M
2025-08-28 11.23 11.26 11.22 11.26 0.0M
2025-08-27 11.22 11.23 11.22 11.23 0.0M
2025-08-26 11.13 11.16 11.13 11.16 0.0M
2025-08-25 11.15 11.20 11.13 11.20 0.0M
2025-08-22 10.97 11.18 10.97 11.18 0.0M
2025-08-21 11.05 11.05 11.01 11.03 0.0M
2025-08-20 11.07 11.08 10.97 11.00 0.0M
2025-08-19 11.22 11.22 11.14 11.14 0.0M
2025-08-18 11.23 11.23 11.21 11.21 0.0M
2025-08-15 11.31 11.31 11.24 11.24 0.0M
2025-08-14 11.21 11.23 11.21 11.23 0.0M
2025-08-13 11.24 11.25 11.23 11.23 0.0M
2025-08-12 11.13 11.19 11.10 11.19 0.0M
2025-08-11 11.16 11.16 11.14 11.16 0.0M
2025-08-08 11.03 11.09 11.03 11.09 0.0M
2025-08-07 11.05 11.08 11.02 11.02 0.0M
2025-08-06 10.90 10.98 10.87 10.98 0.0M
2025-08-05 10.96 10.96 10.85 10.85 0.0M
2025-08-04 10.78 10.88 10.78 10.88 0.0M
2025-08-01 10.91 10.91 10.75 10.75 0.0M
2025-07-31 11.13 11.14 11.04 11.04 0.0M
2025-07-30 10.95 10.95 10.95 10.95 0.0M
2025-07-29 11.00 11.00 10.95 10.95 0.0M
2025-07-28 10.99 10.99 10.96 10.96 0.0M
2025-07-25 10.91 10.94 10.91 10.94 0.0M
2025-07-24 10.88 10.91 10.88 10.91 0.0M
2025-07-23 10.82 10.82 10.80 10.80 0.0M
2025-07-22 10.83 10.83 10.77 10.77 0.0M
2025-07-21 10.81 10.86 10.81 10.86 0.0M
2025-07-18 10.81 10.81 10.79 10.79 0.0M
2025-07-17 10.76 10.78 10.75 10.78 0.0M
2025-07-16 10.67 10.70 10.66 10.66 0.0M
2025-07-15 10.74 10.76 10.74 10.74 0.0M
2025-07-14 10.62 10.67 10.62 10.67 0.0M
2025-07-11 10.65 10.66 10.62 10.66 0.0M
2025-07-10 10.63 10.65 10.63 10.65 0.0M
2025-07-09 10.56 10.62 10.56 10.62 0.0M
2025-07-08 10.59 10.59 10.55 10.55 0.0M
2025-07-07 10.61 10.62 10.60 10.60 0.0M
2025-07-04 10.63 10.63 10.60 10.60 0.0M
2025-07-03 10.58 10.66 10.57 10.66 0.0M
2025-07-02 10.52 10.55 10.50 10.55 0.0M
2025-07-01 10.54 10.54 10.49 10.49 0.0M
2025-06-30 10.57 10.58 10.54 10.54 0.0M
2025-06-27 10.49 10.52 10.49 10.52 0.0M
2025-06-26 10.41 10.43 10.41 10.43 0.0M
2025-06-25 10.33 10.38 10.33 10.38 0.0M
2025-06-24 10.32 10.32 10.28 10.31 0.0M
2025-06-23 10.08 10.14 10.08 10.14 0.0M
2025-06-20 10.13 10.14 10.12 10.12 0.0M
2025-06-19 10.12 10.12 10.06 10.06 0.0M
2025-06-18 10.18 10.20 10.16 10.20 0.0M
2025-06-17 10.19 10.20 10.18 10.20 0.0M
2025-06-16 10.18 10.25 10.18 10.25 0.0M
2025-06-13 10.08 10.18 10.08 10.18 0.0M
2025-06-12 10.18 10.22 10.16 10.22 0.0M
2025-06-11 10.20 10.25 10.20 10.25 0.0M
2025-06-10 10.15 10.15 10.15 10.15 0.0M
2025-06-09 10.13 10.15 10.13 10.15 0.0M
2025-06-06 10.06 10.11 10.05 10.11 0.0M
2025-06-05 10.10 10.15 10.10 10.15 0.0M
2025-06-04 10.08 10.10 10.08 10.10 0.0M
2025-06-03 10.00 10.07 10.00 10.07 0.0M
2025-06-02 9.90 9.95 9.90 9.95 0.0M
2025-05-30 9.94 9.98 9.93 9.93 0.0M
2025-05-29 10.09 10.09 9.98 9.98 0.0M
2025-05-28 9.95 9.97 9.95 9.95 0.0M
2025-05-27 9.86 9.91 9.86 9.91 0.0M
2025-05-26 9.86 9.87 9.86 9.86 0.0M
2025-05-23 9.82 9.83 9.74 9.74 0.0M
2025-05-22 9.83 9.85 9.83 9.85 0.0M
2025-05-21 9.88 9.96 9.88 9.96 0.0M
2025-05-20 9.95 9.98 9.94 9.94 0.0M
2025-05-19 9.85 9.94 9.85 9.94 0.0M
2025-05-16 9.91 9.95 9.91 9.93 0.0M
2025-05-15 9.89 9.91 9.87 9.91 0.0M
2025-05-14 9.89 9.93 9.89 9.93 0.0M
2025-05-13 9.71 9.86 9.71 9.86 0.0M
2025-05-12 9.65 9.75 9.65 9.68 0.0M
2025-05-09 9.42 9.45 9.42 9.42 0.0M
2025-05-08 9.44 9.46 9.44 9.44 0.0M
2025-05-07 9.38 9.39 9.29 9.29 0.0M
2025-05-06 9.38 9.38 9.35 9.37 0.0M
2025-05-05 9.42 9.42 9.40 9.41 0.0M
2025-05-02 9.39 9.47 9.38 9.47 0.0M
2025-04-30 9.23 9.23 9.15 9.15 0.0M
2025-04-29 9.22 9.22 9.21 9.21 0.0M
2025-04-28 9.21 9.21 9.13 9.13 0.0M
2025-04-25 9.19 9.19 9.11 9.13 0.0M
2025-04-24 8.86 9.02 8.86 9.02 0.0M
2025-04-23 8.89 8.97 8.89 8.94 0.0M
2025-04-22 8.59 8.68 8.56 8.68 0.0M
2025-04-17 8.82 8.82 8.72 8.72 0.0M
2025-04-16 8.83 8.87 8.83 8.87 0.0M
2025-04-15 9.00 9.04 9.00 9.04 0.0M
2025-04-14 9.10 9.12 9.02 9.02 0.0M
2025-04-11 8.86 8.86 8.78 8.78 0.0M
2025-04-10 8.94 8.94 8.75 8.75 0.0M
2025-04-09 8.12 8.28 8.12 8.28 0.0M
2025-04-08 8.48 8.58 8.48 8.58 0.0M
2025-04-07 8.20 8.23 8.20 8.23 0.0M
2025-04-04 8.84 8.84 8.54 8.54 0.0M
2025-04-03 9.03 9.03 8.96 8.96 0.0M
2025-04-02 9.29 9.34 9.25 9.34 0.0M
2025-04-01 9.25 9.29 9.21 9.29 0.0M
2025-03-31 9.12 9.15 9.09 9.15 0.0M
2025-03-28 9.41 9.42 9.25 9.25 0.0M
2025-03-27 9.46 9.49 9.46 9.49 0.0M
2025-03-26 9.64 9.64 9.53 9.53 0.0M
2025-03-25 9.60 9.63 9.60 9.63 0.0M
2025-03-24 9.51 9.59 9.51 9.59 0.0M
2025-03-21 9.36 9.36 9.35 9.36 0.0M
2025-03-20 9.44 9.44 9.35 9.39 0.0M
2025-03-19 9.26 9.35 9.26 9.35 0.0M
2025-03-18 9.38 9.38 9.28 9.28 0.0M
2025-03-17 9.33 9.37 9.33 9.35 0.0M
2025-03-14 9.24 9.35 9.24 9.35 0.0M
2025-03-13 9.28 9.30 9.22 9.22 0.0M
2025-03-12 9.28 9.38 9.28 9.38 0.0M
2025-03-11 9.29 9.30 9.25 9.25 0.0M
2025-03-10 9.55 9.55 9.33 9.33 0.0M
2025-03-07 9.62 9.62 9.48 9.48 0.0M
2025-03-06 9.74 9.74 9.68 9.70 0.0M
2025-03-05 9.74 9.74 9.62 9.62 0.0M
2025-03-04 9.75 9.75 9.61 9.61 0.0M
2025-03-03 9.99 10.03 9.92 9.92 0.0M
2025-02-28 9.83 9.85 9.82 9.85 0.0M
2025-02-27 10.07 10.10 10.00 10.00 0.0M
2025-02-26 10.08 10.10 10.08 10.10 0.0M
2025-02-25 10.08 10.10 9.96 9.96 0.0M
2025-02-24 10.25 10.25 10.19 10.19 0.0M
2025-02-21 10.39 10.40 10.33 10.33 0.0M
2025-02-20 10.42 10.42 10.38 10.38 0.0M
2025-02-19 10.43 10.43 10.42 10.42 0.0M
2025-02-18 10.48 10.48 10.42 10.42 0.0M
2025-02-17 10.46 10.46 10.46 10.46 0.0M
2025-02-14 10.44 10.44 10.41 10.43 0.0M
2025-02-13 10.30 10.38 10.29 10.38 0.0M
2025-02-12 10.31 10.31 10.25 10.25 0.0M
2025-02-11 10.26 10.31 10.26 10.31 0.0M
2025-02-10 10.25 10.32 10.25 10.32 0.0M
2025-02-07 10.32 10.33 10.24 10.24 0.0M
2025-02-06 10.30 10.31 10.29 10.31 0.0M
2025-02-05 10.20 10.23 10.18 10.23 0.0M
2025-02-04 10.14 10.26 10.14 10.26 0.0M
2025-02-03 10.06 10.15 10.06 10.15 0.0M
2025-01-31 10.35 10.41 10.35 10.41 0.0M
2025-01-30 10.31 10.31 10.25 10.25 0.0M
2025-01-29 10.36 10.36 10.26 10.26 0.0M
2025-01-28 10.19 10.25 10.18 10.25 0.0M
2025-01-27 10.16 10.16 10.01 10.10 0.0M
2025-01-24 10.41 10.44 10.41 10.43 0.0M
2025-01-23 10.35 10.40 10.35 10.40 0.0M
2025-01-22 10.32 10.39 10.32 10.39 0.0M
2025-01-21 10.22 10.23 10.21 10.21 0.0M
2025-01-20 10.22 10.25 10.22 10.25 0.0M
2025-01-17 10.09 10.23 10.09 10.23 0.0M
2025-01-16 10.24 10.24 10.14 10.14 0.0M
2025-01-15 9.95 10.12 9.95 10.12 0.0M
2025-01-14 10.05 10.05 9.95 9.95 0.0M
2025-01-13 9.96 9.96 9.90 9.91 0.0M
2025-01-10 10.13 10.13 9.97 9.97 0.0M
2025-01-09 10.10 10.15 10.10 10.15 0.0M
2025-01-08 10.20 10.20 10.15 10.17 0.0M
2025-01-07 10.33 10.35 10.23 10.23 0.0M
2025-01-06 10.25 10.40 10.25 10.40 0.0M
2025-01-03 10.11 10.18 10.10 10.18 0.0M
2025-01-02 10.18 10.22 10.13 10.13 0.0M