Amundi Japan Topix Ucits Etf Eur (TPXE)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 109.065 | -0.08 | -0.07 | 108.05 | 109.115 | 107.4 | 2276 |
| 1734629400 | 109.145 | -1.23 | -1.11 | 109.595 | 109.775 | 108.9 | 3863 |
| 1734543000 | 110.375 | 0.02 | 0.01 | 110.26 | 110.54 | 110.26 | 496 |
| 1734456600 | 110.36 | -0.03 | -0.03 | 109.85 | 110.36 | 109.85 | 16 |
| 1734370200 | 110.39 | -0.62 | -0.56 | 110.55 | 110.675 | 110.39 | 1372 |
| 1734111000 | 111.01 | -1.35 | -1.20 | 111.94 | 111.94 | 111.01 | 2208 |
| 1734024600 | 112.36 | -0.98 | -0.86 | 112.52 | 112.57 | 112.36 | 2491 |
| 1733938200 | 113.34 | 1.39 | 1.24 | 112.44 | 113.475 | 112.215 | 7666 |
| 1733851800 | 111.955 | 0.08 | 0.08 | 111.79 | 112.11 | 111.54 | 12999 |
| 1733765400 | 111.87 | -0.89 | -0.79 | 112.615 | 112.78 | 111.87 | 2985 |
| 1733506200 | 112.76 | -0.11 | -0.10 | 111.82 | 113.03 | 111.7 | 4986 |
| 1733419800 | 112.87 | -0.6 | -0.53 | 113.235 | 113.235 | 112.87 | 105 |
| 1733333400 | 113.47 | -0.32 | -0.28 | 113.445 | 113.985 | 113.435 | 371 |
| 1733247000 | 113.79 | 1.05 | 0.93 | 113.83 | 114.035 | 113.79 | 190 |
| 1733160600 | 112.74 | 2.27 | 2.05 | 111.79 | 112.74 | 111.79 | 73 |
| 1732901400 | 110.47 | 1.2 | 1.10 | 109.795 | 110.47 | 109.795 | 2374 |
| 1732815000 | 109.27 | 1.16 | 1.08 | 109.455 | 109.54 | 109.27 | 2067 |
| 1732728600 | 108.105 | -0.57 | -0.52 | 108.58 | 108.58 | 108.105 | 1006 |
| 1732642200 | 108.675 | -0.77 | -0.70 | 108.37 | 108.715 | 108.31 | 837 |
| 1732555800 | 109.445 | -0.19 | -0.17 | 109.305 | 109.445 | 108.89 | 1126 |
| 1732296600 | 109.635 | 1.43 | 1.32 | 108.41 | 109.635 | 108.41 | 547 |
| 1732210200 | 108.21 | 1.17 | 1.09 | 106.96 | 108.21 | 106.915 | 284 |
| 1732123800 | 107.04 | -0.76 | -0.70 | 106.925 | 107.135 | 106.725 | 825 |
| 1732037400 | 107.795 | 0.15 | 0.14 | 108.055 | 108.055 | 107.795 | 886 |
| 1731951000 | 107.645 | 0.32 | 0.30 | 107.46 | 107.645 | 107.29 | 207 |
| 1731691800 | 107.325 | -0.45 | -0.42 | 107.115 | 107.325 | 107.105 | 556 |
| 1731605400 | 107.775 | -0.47 | -0.43 | 107.355 | 107.975 | 107.355 | 460 |
| 1731519000 | 108.24 | 0 | 0.00 | 108.24 | 108.24 | 108.24 | 0 |
| 1731432600 | 108.24 | -0.99 | -0.91 | 109.19 | 109.205 | 108.24 | 516 |
| 1731346200 | 109.23 | 0.93 | 0.86 | 108.74 | 109.23 | 108.645 | 95 |
| 1731087000 | 108.3 | 0.06 | 0.06 | 108.585 | 108.585 | 107.915 | 585 |
| 1731000600 | 108.235 | 0.94 | 0.87 | 107.695 | 108.25 | 107.695 | 627 |
| 1730914200 | 107.3 | 2.29 | 2.18 | 107.97 | 108.545 | 107.15 | 2716 |
| 1730827800 | 105.01 | -0.37 | -0.35 | 105.015 | 105.09 | 105.01 | 104 |
| 1730741400 | 105.375 | 0.13 | 0.12 | 104.95 | 105.375 | 104.81 | 4154 |
| 1730482200 | 105.25 | 0.65 | 0.62 | 104 | 105.25 | 104 | 924 |
| 1730395800 | 104.6 | -1.02 | -0.97 | 105.37 | 105.37 | 104.6 | 182 |
| 1730309400 | 105.62 | -0.29 | -0.27 | 106.735 | 106.735 | 105.62 | 2113 |
| 1730223000 | 105.905 | 0.92 | 0.88 | 105.86 | 106.005 | 105.715 | 3323 |
| 1730136600 | 104.98 | 0.4 | 0.38 | 104.9 | 104.98 | 104.265 | 3727 |
| 1729873800 | 104.58 | 0.59 | 0.57 | 103.925 | 104.58 | 103.925 | 100 |
| 1729787400 | 103.99 | -0.13 | -0.12 | 104.55 | 104.55 | 103.965 | 5218 |
| 1729701000 | 104.12 | -1.32 | -1.25 | 104.635 | 104.695 | 104.11 | 2094 |
| 1729614600 | 105.44 | -1.33 | -1.24 | 106.055 | 106.095 | 105.42 | 2511 |
| 1729528200 | 106.765 | -1.54 | -1.42 | 107.88 | 107.88 | 106.765 | 15386 |
| 1729269000 | 108.3 | -0.25 | -0.23 | 107.92 | 108.3 | 107.92 | 284 |
| 1729182600 | 108.545 | 0.61 | 0.56 | 108.33 | 108.575 | 108.17 | 322 |
| 1729096200 | 107.94 | -0.5 | -0.46 | 107.89 | 107.94 | 107.84 | 451 |
| 1729009800 | 108.44 | -0.74 | -0.67 | 108.93 | 108.96 | 108.44 | 22305 |
| 1728923400 | 109.175 | 0.84 | 0.78 | 108.7 | 109.175 | 108.505 | 21302 |
| 1728664200 | 108.335 | -0.35 | -0.32 | 108.335 | 108.335 | 108.335 | 0 |
| 1728577800 | 108.685 | 0 | 0.00 | 108.685 | 108.685 | 108.685 | 0 |
| 1728491400 | 108.685 | -0.61 | -0.55 | 108.39 | 108.685 | 108 | 38 |
| 1728405000 | 109.29 | 0.46 | 0.42 | 108.22 | 109.29 | 108.22 | 448 |
| 1728318600 | 108.835 | -0.96 | -0.87 | 109.685 | 109.685 | 108.755 | 837 |
| 1728059400 | 109.79 | 1.77 | 1.63 | 108.565 | 110 | 108.565 | 11357 |
| 1727973000 | 108.025 | -0.41 | -0.38 | 108.14 | 108.14 | 107.525 | 5934 |
| 1727886600 | 108.435 | -0.45 | -0.41 | 108.51 | 108.615 | 108.14 | 2310 |
| 1727800200 | 108.88 | 0.66 | 0.61 | 109.235 | 109.88 | 108.625 | 19201 |
| 1727713800 | 108.22 | 0.22 | 0.20 | 108.605 | 109.035 | 108.22 | 15876 |
| 1727454600 | 108.005 | -1.3 | -1.19 | 108.305 | 108.305 | 107.445 | 35304 |
| 1727368200 | 109.305 | 2.21 | 2.06 | 108.85 | 109.89 | 108.85 | 14585 |
| 1727281800 | 107.1 | -0.08 | -0.07 | 106.49 | 107.12 | 106.49 | 12140 |
| 1727195400 | 107.175 | -1.09 | -1.01 | 107.255 | 107.505 | 107.175 | 7289 |
| 1727109000 | 108.265 | 1.04 | 0.97 | 107.675 | 108.465 | 107.675 | 19422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
