Amundi Japan Topix Ucits Etf Eur (TPXE)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1723653000 | 102.57 | -0.51 | -0.49 | 103.07 | 103.07 | 102.06 | 336 |
| 1723566600 | 103.075 | 2.37 | 2.35 | 102.23 | 103.075 | 101.7 | 1599 |
| 1723480200 | 100.705 | 1.26 | 1.27 | 100.365 | 101.085 | 100.205 | 10009 |
| 1723221000 | 99.445 | -0.81 | -0.81 | 99.785 | 100.645 | 99.445 | 2934 |
| 1723134600 | 100.255 | 0.27 | 0.27 | 99.3 | 100.355 | 98.595 | 4072 |
| 1723048200 | 99.985 | 3.5 | 3.63 | 99.28 | 100.74 | 99.115 | 2435 |
| 1722961800 | 96.485 | 1.29 | 1.35 | 96.95 | 97.485 | 95.51 | 1393 |
| 1722875400 | 95.2 | -3.59 | -3.63 | 91.32 | 96.79 | 91.06 | 7145 |
| 1722616200 | 98.785 | -7 | -6.61 | 101.78 | 101.78 | 98.205 | 25071 |
| 1722529800 | 105.78 | -4.02 | -3.66 | 107.59 | 107.59 | 105.615 | 2215 |
| 1722443400 | 109.8 | 3.24 | 3.04 | 109.48 | 109.8 | 109.205 | 34810 |
| 1722357000 | 106.565 | 0.22 | 0.21 | 106.22 | 107 | 106.22 | 2891 |
| 1722270600 | 106.34 | 0.73 | 0.69 | 106.8 | 106.995 | 106.29 | 12600 |
| 1722011400 | 105.61 | 0.83 | 0.79 | 104.705 | 105.64 | 104.705 | 239 |
| 1721925000 | 104.785 | -2.03 | -1.90 | 105.685 | 105.685 | 104.29 | 879 |
| 1721838600 | 106.81 | -1 | -0.92 | 107.32 | 107.32 | 106.8 | 2725 |
| 1721752200 | 107.805 | 0.3 | 0.27 | 107.45 | 108.085 | 107.155 | 2585 |
| 1721665800 | 107.51 | 0.2 | 0.19 | 107.175 | 107.51 | 107.175 | 110 |
| 1721406600 | 107.31 | -0.97 | -0.89 | 107.44 | 107.515 | 107.31 | 3510 |
| 1721320200 | 108.275 | -0.73 | -0.67 | 108.86 | 108.86 | 108.275 | 1649 |
| 1721233800 | 109 | -0.25 | -0.23 | 109.295 | 109.4 | 109 | 1035 |
| 1721147400 | 109.25 | 0.53 | 0.49 | 108.545 | 109.305 | 108.545 | 2104 |
| 1721061000 | 108.72 | -0.23 | -0.21 | 108.81 | 108.915 | 108.6 | 3927 |
| 1720801800 | 108.95 | 0.25 | 0.23 | 108.235 | 108.95 | 108.085 | 477 |
| 1720715400 | 108.705 | -0.01 | -0.01 | 108.035 | 108.85 | 107.925 | 752 |
| 1720629000 | 108.715 | 1.69 | 1.57 | 107.85 | 108.715 | 107.85 | 467 |
| 1720542600 | 107.03 | 0.17 | 0.16 | 107.515 | 107.515 | 107.03 | 1690 |
| 1720456200 | 106.855 | -0.14 | -0.13 | 106.62 | 106.88 | 106.525 | 20496 |
| 1720197000 | 106.995 | -0.55 | -0.51 | 107.165 | 107.27 | 106.79 | 401 |
| 1720110600 | 107.545 | 0.84 | 0.79 | 107.42 | 107.81 | 107.38 | 6904 |
| 1720024200 | 106.7 | 0.23 | 0.22 | 106.72 | 106.72 | 106.37 | 6386 |
| 1719937800 | 106.47 | 0.95 | 0.90 | 106.3 | 106.47 | 106.01 | 6725 |
| 1719851400 | 105.52 | -0.84 | -0.79 | 105.4 | 105.52 | 105.265 | 49 |
| 1719592200 | 106.36 | 1.15 | 1.09 | 105.56 | 106.36 | 105.56 | 3569 |
| 1719505800 | 105.21 | 0.13 | 0.12 | 105.27 | 105.43 | 105.095 | 6129 |
| 1719419400 | 105.085 | 0 | 0.00 | 105.655 | 105.8 | 105.005 | 13895 |
| 1719333000 | 105.085 | 1.13 | 1.09 | 105.135 | 105.135 | 104.96 | 51 |
| 1719246600 | 103.95 | 0.59 | 0.58 | 103.435 | 103.95 | 103.42 | 11611 |
| 1718987400 | 103.355 | -0.3 | -0.28 | 103.355 | 103.665 | 103.07 | 1870 |
| 1718901000 | 103.65 | 0.35 | 0.34 | 103.735 | 103.845 | 103.61 | 2367 |
| 1718814600 | 103.3 | -0.17 | -0.16 | 104.1 | 104.15 | 103.3 | 11407 |
| 1718728200 | 103.47 | 0.11 | 0.11 | 103.43 | 103.545 | 103.425 | 3811 |
| 1718641800 | 103.36 | -1.4 | -1.33 | 103.71 | 103.71 | 103.08 | 7284 |
| 1718382600 | 104.755 | 0.86 | 0.83 | 104.69 | 104.8 | 104.66 | 422 |
| 1718296200 | 103.895 | -1.7 | -1.61 | 103.93 | 104.165 | 103.68 | 645 |
| 1718209800 | 105.59 | 0.02 | 0.02 | 105.6 | 105.6 | 105.335 | 1228 |
| 1718123400 | 105.57 | 0.17 | 0.17 | 106.015 | 106.08 | 105.57 | 158 |
| 1718037000 | 105.395 | 0 | 0.00 | 105.395 | 105.395 | 105.395 | 0 |
| 1717777800 | 105.395 | 0.5 | 0.48 | 105.055 | 105.45 | 105.055 | 222 |
| 1717691400 | 104.895 | 0.11 | 0.11 | 105 | 105.08 | 104.895 | 26 |
| 1717605000 | 104.78 | -0.96 | -0.90 | 104.655 | 105.07 | 104.515 | 1239 |
| 1717518600 | 105.735 | 0.14 | 0.13 | 105.645 | 105.735 | 105.6 | 760 |
| 1717432200 | 105.595 | 0.39 | 0.37 | 105.915 | 105.92 | 105.495 | 2013 |
| 1717173000 | 105.21 | 1.32 | 1.27 | 105.21 | 105.21 | 104.805 | 90 |
| 1717086600 | 103.89 | 0.56 | 0.55 | 103.945 | 103.945 | 103.89 | 5 |
| 1717000200 | 103.325 | -1.32 | -1.26 | 103.75 | 103.75 | 103.325 | 3047 |
| 1716913800 | 104.64 | -0.27 | -0.25 | 104.825 | 105.29 | 104.54 | 1157 |
| 1716827400 | 104.905 | 0.59 | 0.57 | 104.94 | 104.94 | 104.905 | 25 |
| 1716568200 | 104.315 | 0.42 | 0.41 | 104.175 | 104.44 | 104.175 | 40 |
| 1716481800 | 103.89 | -0.19 | -0.18 | 104.765 | 104.895 | 103.75 | 15970 |
| 1716395400 | 104.08 | -0.95 | -0.90 | 104 | 104.14 | 103.8 | 1918 |
| 1716309000 | 105.03 | -0.46 | -0.44 | 104.955 | 105.3 | 104.81 | 3742 |
| 1716222600 | 105.49 | 0.83 | 0.80 | 105.675 | 105.74 | 105.34 | 257 |
| 1715963400 | 104.655 | 0.19 | 0.18 | 104.725 | 104.725 | 104.6 | 3 |
| 1715877000 | 104.465 | 0.06 | 0.06 | 105.105 | 105.105 | 104.465 | 103 |
| 1715790600 | 104.4 | 0.06 | 0.06 | 104.205 | 104.485 | 104.205 | 223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
