Amundi NASDAQ-100 UCITS ETF - USD (C)

ANXU
🏛️ france →
278.85
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
2022-12-30 122.66 123.00 121.92 122.14 0.0M
2022-12-29 120.74 123.02 120.74 123.02 0.0M
2022-12-28 122.34 122.62 120.74 120.74 0.0M
2022-12-27 124.70 124.70 121.96 122.42 0.0M
2022-12-23 123.42 123.42 122.28 123.14 0.0M
2022-12-22 126.76 127.12 123.86 123.86 0.0M
2022-12-21 125.28 125.28 125.22 125.26 0.0M
2022-12-20 123.70 124.90 123.68 124.24 0.0M
2022-12-19 126.90 127.28 125.76 125.98 0.0M
2022-12-16 127.48 127.58 126.44 127.58 0.0M
2022-12-15 131.12 131.12 128.10 128.10 0.0M
2022-12-14 133.36 133.76 133.36 133.76 0.0M
2022-12-13 132.04 136.76 132.02 136.60 0.0M
2022-12-12 130.22 130.66 130.22 130.40 0.0M
2022-12-09 131.58 131.90 130.44 130.98 0.0M
2022-12-08 129.66 131.00 129.60 130.72 0.0M
2022-12-07 130.10 130.22 128.78 128.98 0.0M
2022-12-06 132.84 133.08 130.66 130.80 0.0M
2022-12-05 134.46 134.72 133.72 133.94 0.0M
2022-12-02 135.18 135.90 132.06 132.58 0.0M
2022-12-01 135.14 136.10 134.68 135.32 0.0M
2022-11-30 129.76 129.76 129.76 129.76 0.0M
2022-11-29 131.28 131.28 129.54 129.54 0.0M
2022-11-28 131.42 131.42 131.42 131.42 0.0M
2022-11-25 133.66 133.66 132.38 132.38 0.0M
2022-11-24 133.48 133.98 133.48 133.86 0.0M
2022-11-23 131.98 133.22 131.90 133.16 0.0M
2022-11-22 129.90 130.66 129.90 130.66 0.0M
2022-11-21 131.00 131.22 130.00 130.20 0.0M
2022-11-18 131.30 132.48 131.24 131.24 0.0M
2022-11-17 132.56 132.56 130.76 130.76 0.0M
2022-11-16 134.10 134.10 131.56 132.10 0.0M
2022-11-15 132.88 135.56 132.88 134.96 0.0M
2022-11-14 132.40 132.40 132.16 132.38 0.0M
2022-11-11 131.46 132.16 130.18 130.84 0.0M
2022-11-10 121.86 128.66 121.86 128.66 0.0M
2022-11-09 124.84 124.92 122.98 122.98 0.0M
2022-11-08 122.94 125.66 122.94 125.66 0.0M
2022-11-07 121.38 122.90 121.38 122.62 0.0M
2022-11-04 120.76 121.70 120.36 120.86 0.0M
2022-11-03 122.62 122.62 121.08 121.12 0.0M
2022-11-02 127.38 127.38 125.52 125.52 0.0M
2022-11-01 129.50 129.50 127.02 127.02 0.0M
2022-10-31 129.10 129.64 127.86 128.26 0.0M
2022-10-28 124.42 128.20 124.18 128.20 0.0M
2022-10-27 128.42 128.90 127.12 127.12 0.0M
2022-10-26 128.72 130.90 128.72 130.90 0.0M
2022-10-25 128.64 130.78 128.64 130.78 0.0M
2022-10-24 127.86 127.86 126.96 127.04 0.0M
2022-10-21 123.54 124.96 123.54 124.96 0.0M
2022-10-20 123.98 126.32 123.98 126.32 0.0M
2022-10-19 125.72 125.72 125.16 125.16 0.0M
2022-10-18 126.46 127.44 124.54 124.54 0.0M
2022-10-17 121.88 124.46 121.62 124.10 0.0M
2022-10-14 124.62 125.50 121.74 121.86 0.0M
2022-10-13 120.96 122.36 118.00 122.36 0.0M
2022-10-12 122.12 122.36 121.42 121.64 0.0M
2022-10-11 121.84 122.32 121.44 122.32 0.0M
2022-10-10 123.76 123.90 122.58 122.82 0.0M
2022-10-07 128.74 128.92 125.26 125.26 0.0M
2022-10-06 130.08 130.34 130.00 130.08 0.0M
2022-10-05 129.42 129.42 127.52 127.82 0.0M
2022-10-04 127.84 130.34 127.84 130.16 0.0M
2022-10-03 123.18 125.46 123.00 125.46 0.0M
2022-09-30 126.34 126.76 125.12 126.56 0.0M
2022-09-29 127.68 127.68 124.76 125.42 0.0M
2022-09-28 126.40 128.16 124.90 127.60 0.0M
2022-09-27 128.06 129.18 127.42 127.42 0.0M
2022-09-26 126.46 127.48 126.46 127.20 0.0M
2022-09-23 128.58 128.58 126.96 127.24 0.0M
2022-09-22 129.80 131.74 129.14 129.14 0.0M
2022-09-21 132.76 133.72 132.76 133.72 0.0M
2022-09-20 134.60 134.86 133.42 133.76 0.0M
2022-09-19 132.28 133.02 132.20 132.88 0.0M
2022-09-16 132.82 133.02 132.00 132.36 0.0M
2022-09-15 136.50 136.64 134.64 134.64 0.0M
2022-09-14 135.80 136.12 135.60 136.12 0.0M
2022-09-13 143.78 143.96 137.10 137.10 0.0M
2022-09-12 141.94 143.18 141.94 143.04 0.0M
2022-09-09 139.30 141.30 139.30 141.08 0.0M
2022-09-08 138.18 138.92 136.28 138.90 0.0M
2022-09-07 134.78 136.28 134.66 136.12 0.0M
2022-09-06 137.02 137.28 134.44 135.86 0.0M
2022-09-05 136.16 136.56 135.60 136.28 0.0M
2022-09-02 137.90 139.80 137.90 139.36 0.0M
2022-09-01 136.54 136.80 135.52 135.52 0.0M
2022-08-31 139.68 140.08 138.36 138.66 0.0M
2022-08-30 140.72 142.06 137.78 138.98 0.0M
2022-08-29 140.52 141.56 139.90 140.32 0.0M
2022-08-26 147.34 147.34 143.98 143.98 0.0M
2022-08-25 146.60 146.60 145.86 146.14 0.0M
2022-08-24 144.64 145.76 144.64 145.60 0.0M
2022-08-23 144.36 145.10 144.36 144.94 0.0M
2022-08-22 147.84 147.84 145.54 145.54 0.0M
2022-08-19 150.72 150.72 148.74 148.74 0.0M
2022-08-18 150.62 152.10 150.62 152.10 0.0M
2022-08-17 152.90 152.90 150.74 150.74 0.0M
2022-08-16 153.08 153.42 152.28 152.98 0.0M
2022-08-15 151.80 152.56 151.72 152.56 0.0M
2022-08-12 149.60 151.06 149.60 151.06 0.0M
2022-08-11 150.84 152.12 150.64 150.64 0.0M
2022-08-10 145.72 149.76 145.72 149.76 0.0M
2022-08-09 148.02 148.02 146.16 146.16 0.0M
2022-08-08 149.06 149.96 148.66 148.66 0.0M
2022-08-05 149.64 149.64 147.04 147.04 0.0M
2022-08-04 148.32 148.66 147.92 148.24 0.0M
2022-08-03 144.62 147.66 144.62 147.66 0.0M
2022-08-02 144.58 145.04 144.58 145.04 0.0M
2022-08-01 144.92 146.08 144.00 146.08 0.0M
2022-07-29 144.60 144.60 143.00 143.28 0.0M
2022-07-28 140.66 141.78 140.06 141.78 0.0M
2022-07-27 137.58 139.22 137.58 139.22 0.0M
2022-07-26 137.92 137.96 136.08 136.08 0.0M
2022-07-25 139.20 139.50 138.66 138.66 0.0M
2022-07-22 140.64 140.78 139.72 139.72 0.0M
2022-07-21 139.42 140.52 139.42 140.52 0.0M
2022-07-20 137.92 139.74 137.26 139.74 0.0M
2022-07-19 133.90 136.48 133.90 136.48 0.0M
2022-07-18 135.54 136.98 135.54 136.42 0.0M
2022-07-15 132.00 134.04 131.82 134.04 0.0M
2022-07-14 131.04 131.04 129.66 130.28 0.0M
2022-07-13 132.42 132.42 128.86 131.38 0.0M
2022-07-12 132.32 133.48 132.32 133.44 0.0M
2022-07-11 134.68 135.38 133.46 133.46 0.0M
2022-07-08 135.30 136.66 134.96 136.66 0.0M
2022-07-07 133.38 134.90 133.38 134.78 0.0M
2022-07-06 132.38 132.70 131.80 131.80 0.0M
2022-07-05 130.60 130.60 128.24 128.82 0.0M
2022-07-04 129.36 129.62 129.10 129.42 0.0M
2022-07-01 127.64 128.92 127.64 128.82 0.0M
2022-06-30 128.92 129.48 127.56 129.48 0.0M
2022-06-29 130.30 130.86 130.30 130.86 0.0M
2022-06-28 135.48 135.52 132.94 132.94 0.0M
2022-06-27 136.14 136.88 134.86 135.58 0.0M
2022-06-24 132.18 134.42 132.02 134.24 0.0M
2022-06-23 129.32 130.78 129.32 130.78 0.0M
2022-06-22 127.40 131.16 126.96 130.86 0.0M
2022-06-21 128.14 130.38 128.14 130.32 0.0M
2022-06-20 127.28 127.50 127.12 127.50 0.0M
2022-06-17 125.40 126.20 125.40 126.20 0.0M
2022-06-16 128.52 128.52 125.10 125.22 0.0M
2022-06-15 127.64 128.62 127.64 128.62 0.0M
2022-06-14 128.84 128.84 126.64 127.04 0.0M
2022-06-13 130.02 130.02 127.24 127.76 0.0M
2022-06-10 138.12 138.18 132.80 132.80 0.0M
2022-06-09 141.46 142.04 140.96 140.96 0.0M
2022-06-08 141.92 143.12 141.92 143.04 0.0M
2022-06-07 140.16 141.24 140.16 141.24 0.0M
2022-06-06 142.06 143.28 141.76 141.76 0.0M
2022-06-03 144.22 144.22 140.42 140.94 0.0M
2022-06-02 141.16 142.22 140.00 142.06 0.0M
2022-06-01 142.02 142.20 140.64 140.64 0.0M
2022-05-31 142.32 142.82 141.14 141.14 0.0M
2022-05-30 144.10 144.64 143.50 143.64 0.0M
2022-05-27 137.58 140.98 137.16 140.98 0.0M
2022-05-26 133.26 137.18 133.26 136.12 0.0M
2022-05-25 132.90 132.90 131.80 132.72 0.0M
2022-05-24 132.16 132.78 130.00 130.62 0.0M
2022-05-23 134.46 134.54 132.46 134.54 0.0M
2022-05-20 134.42 135.18 132.10 132.10 0.0M
2022-05-19 132.86 134.44 131.50 134.44 0.0M
2022-05-18 140.10 140.10 136.26 136.26 0.0M
2022-05-17 138.48 140.24 138.48 139.84 0.0M
2022-05-16 137.98 137.98 137.00 137.36 0.0M
2022-05-13 135.30 137.50 135.30 137.50 0.0M
2022-05-12 133.12 134.30 131.54 134.30 0.0M
2022-05-11 139.28 139.50 136.04 138.02 0.0M
2022-05-10 138.74 140.00 136.62 137.20 0.0M
2022-05-09 141.26 141.26 137.66 137.66 0.0M
2022-05-06 143.84 144.52 140.52 143.38 0.0M
2022-05-05 151.08 151.08 144.82 144.82 0.0M
2022-05-04 147.12 147.12 144.52 144.52 0.0M
2022-05-03 146.18 147.08 145.90 147.08 0.0M
2022-05-02 145.50 145.50 143.56 144.36 0.0M
2022-04-29 149.58 149.58 147.86 148.06 0.0M
2022-04-28 148.36 149.56 147.74 147.74 0.0M
2022-04-27 146.72 147.62 146.00 147.62 0.0M
2022-04-26 151.34 151.58 147.04 147.32 0.0M
2022-04-25 147.98 149.30 147.98 149.16 0.0M
2022-04-22 154.12 154.20 152.32 152.32 0.0M
2022-04-21 157.84 159.94 157.82 157.82 0.0M
2022-04-20 157.94 158.24 157.16 157.32 0.0M
2022-04-19 156.60 158.60 156.60 158.60 0.0M
2022-04-14 159.74 159.74 157.48 157.48 0.0M
2022-04-13 157.34 158.68 156.26 158.68 0.0M
2022-04-12 156.38 158.94 156.38 158.94 0.0M
2022-04-11 159.68 160.12 157.50 157.76 0.0M
2022-04-08 163.40 163.40 161.70 161.70 0.0M
2022-04-07 162.82 163.22 161.34 161.34 0.0M
2022-04-06 166.00 166.06 160.84 162.00 0.0M
2022-04-05 169.76 169.76 167.22 167.36 0.0M
2022-04-04 166.78 169.06 166.36 169.04 0.0M
2022-04-01 167.24 167.24 166.02 166.02 0.0M
2022-03-31 169.74 169.74 168.40 168.40 0.0M
2022-03-30 170.24 170.36 169.44 169.62 0.0M
2022-03-29 168.18 170.10 168.18 169.58 0.0M
2022-03-28 164.86 165.88 164.86 165.58 0.0M
2022-03-25 165.46 166.06 163.66 164.14 0.0M
2022-03-24 162.78 164.10 162.00 163.48 0.0M
2022-03-23 164.14 164.14 162.34 163.84 0.0M
2022-03-22 161.30 164.20 161.30 163.46 0.0M
2022-03-21 161.02 161.74 159.80 160.56 0.0M
2022-03-18 157.22 159.78 156.72 159.70 0.0M
2022-03-17 156.72 156.72 155.74 156.50 0.0M
2022-03-16 152.70 154.98 152.70 154.46 0.0M
2022-03-15 145.72 150.00 145.26 149.68 0.0M
2022-03-14 149.50 149.94 147.24 147.24 0.0M
2022-03-11 151.92 155.00 150.56 150.56 0.0M
2022-03-10 153.38 153.38 150.20 150.20 0.0M
2022-03-09 149.68 152.90 149.68 152.82 0.0M
2022-03-08 148.08 149.78 147.36 147.36 0.0M
2022-03-07 152.02 153.28 152.02 152.20 0.0M
2022-03-04 156.44 156.44 154.16 154.24 0.0M
2022-03-03 159.36 159.80 157.72 158.02 0.0M
2022-03-02 156.62 159.14 156.42 159.14 0.0M
2022-03-01 160.04 160.04 157.82 157.82 0.0M
2022-02-28 157.04 159.90 156.66 159.90 0.0M
2022-02-25 155.02 158.32 154.36 158.32 0.0M
2022-02-24 147.32 151.94 146.40 151.16 0.0M
2022-02-23 156.54 157.44 153.90 154.14 0.0M
2022-02-22 152.84 155.80 152.84 155.80 0.0M
2022-02-21 157.82 157.82 154.50 154.50 0.0M
2022-02-18 159.70 159.70 156.78 157.16 0.0M
2022-02-17 163.14 163.14 161.06 161.12 0.0M
2022-02-16 163.12 163.66 161.62 161.76 0.0M
2022-02-15 160.18 162.88 160.18 162.82 0.0M
2022-02-14 159.46 160.78 157.32 160.78 0.0M
2022-02-11 163.72 164.84 163.08 163.08 0.0M
2022-02-10 168.30 168.30 165.26 166.46 0.0M
2022-02-09 165.58 167.42 165.58 167.42 0.0M
2022-02-08 163.18 164.50 162.38 164.50 0.0M
2022-02-07 164.72 165.66 163.88 164.06 0.0M
2022-02-04 165.28 165.36 161.92 163.24 0.0M
2022-02-03 166.32 166.32 164.60 164.74 0.0M
2022-02-02 169.88 170.50 167.82 167.82 0.0M
2022-02-01 167.00 167.40 165.56 166.98 0.0M
2022-01-31 161.72 164.90 161.72 164.90 0.0M
2022-01-28 158.18 159.40 155.00 159.06 0.0M
2022-01-27 156.86 161.06 156.86 160.32 0.0M
2022-01-26 159.60 161.86 159.58 161.86 0.1M
2022-01-25 159.64 160.88 157.30 157.84 0.0M
2022-01-24 162.66 162.66 156.78 156.78 0.0M
2022-01-21 165.22 166.00 163.42 165.90 0.0M
2022-01-20 169.48 171.34 169.24 171.34 0.0M
2022-01-19 168.00 171.30 168.00 169.46 0.0M
2022-01-18 172.98 172.98 171.06 171.06 0.0M
2022-01-17 174.36 174.82 174.36 174.54 0.1M
2022-01-14 173.26 174.40 173.00 173.62 0.0M
2022-01-13 177.70 178.28 176.24 177.02 0.0M
2022-01-12 177.68 179.04 177.30 177.94 0.0M
2022-01-11 175.24 176.24 173.84 176.24 0.0M
2022-01-10 175.24 175.24 170.98 171.30 0.0M
2022-01-07 176.10 177.02 174.00 174.78 0.0M
2022-01-06 176.42 177.50 175.80 176.72 0.0M
2022-01-05 181.54 181.64 180.72 180.72 0.0M
2022-01-04 184.96 185.40 181.46 181.48 0.0M
2022-01-03 183.70 183.84 183.54 183.68 0.0M