Amundi Etf Msci Emu High Dividend Ucits Etf (18M2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 154.04 | 0.4 | 0.26 | 155.22 | 155.32 | 153.02 | 390 |
| 1732138020 | 153.63999 | -1.4 | -0.90 | 154.94 | 155.96 | 153.63999 | 550 |
| 1732051620 | 155.04 | 0.28 | 0.18 | 156.32 | 156.41999 | 153.44 | 367 |
| 1731965220 | 154.76 | -0.56 | -0.36 | 155.97998 | 156.1 | 154.76 | 510 |
| 1731705960 | 155.32 | 0.46 | 0.30 | 154 | 155.5 | 153 | 851 |
| 1731619560 | 154.86 | 1.4 | 0.91 | 151.94 | 154.97998 | 151.91999 | 502 |
| 1731533160 | 153.46 | 0.66 | 0.43 | 151.82 | 153.58 | 151.82 | 763 |
| 1731446820 | 152.8 | -3.52 | -2.25 | 155.47998 | 155.47998 | 152.12 | 331 |
| 1731360420 | 156.32 | 1.82 | 1.18 | 155 | 156.63999 | 155 | 509 |
| 1731101220 | 154.5 | -1.94 | -1.24 | 156.4 | 156.4 | 154.18 | 331 |
| 1731014760 | 156.44 | 0.92 | 0.59 | 154.32 | 156.47998 | 154.32 | 730 |
| 1730928360 | 155.52 | -2.24 | -1.42 | 155.38 | 158.68 | 153.28 | 393 |
| 1730841960 | 157.76 | 1.98 | 1.27 | 157.06 | 158.28 | 155.4 | 674 |
| 1730755560 | 155.78 | -1.46 | -0.93 | 156.56 | 157.82 | 155.38 | 398 |
| 1730496360 | 157.24 | 1.06 | 0.68 | 154.9 | 157.41999 | 154.9 | 613 |
| 1730409960 | 156.18 | 0.36 | 0.23 | 155.06 | 156.18 | 154.86 | 241 |
| 1730323560 | 155.82 | -2.02 | -1.28 | 157.32 | 157.69999 | 155.82 | 283 |
| 1730237160 | 157.84 | -2.14 | -1.34 | 159.1 | 160.38 | 157.78 | 1525 |
| 1730150760 | 159.97998 | 2.22 | 1.41 | 158.34 | 160 | 158.34 | 108 |
| 1729888020 | 157.76 | -1.02 | -0.64 | 157.69999 | 158.66 | 157.62 | 163 |
| 1729801560 | 158.78 | 0.58 | 0.37 | 157.62 | 159.62 | 157.62 | 160 |
| 1729715160 | 158.19999 | -0.66 | -0.42 | 158.16 | 159.36 | 157 | 571 |
| 1729628760 | 158.86 | -0.26 | -0.16 | 159.02 | 159.02 | 157.8 | 176 |
| 1729542360 | 159.12 | -0.74 | -0.46 | 159.5 | 160.34 | 159.04 | 572 |
| 1729283160 | 159.86 | -0.2 | -0.12 | 160.04 | 160.26 | 159.86 | 302 |
| 1729196760 | 160.06 | 1.12 | 0.70 | 158.96 | 160.12 | 158.96 | 239 |
| 1729110360 | 158.94 | 1.04 | 0.66 | 158.04 | 159.56 | 158.04 | 68 |
| 1729023960 | 157.9 | -2.02 | -1.26 | 159.68 | 160 | 157.9 | 1046 |
| 1728937620 | 159.91999 | 0.08 | 0.05 | 158.78 | 160.41999 | 158.78 | 213 |
| 1728678360 | 159.84 | 0.62 | 0.39 | 158.76 | 159.84 | 158.6 | 160 |
| 1728591960 | 159.22 | 0.2 | 0.13 | 159.26 | 159.58 | 159.22 | 26 |
| 1728505560 | 159.02 | 0.66 | 0.42 | 158.62 | 159.86 | 158.62 | 194 |
| 1728419160 | 158.36 | -0.66 | -0.42 | 157.4 | 159.24 | 157.4 | 397 |
| 1728332760 | 159.02 | -0.02 | -0.01 | 158.74 | 159.52 | 158.47998 | 1068 |
| 1728073560 | 159.04 | 0.46 | 0.29 | 157.52 | 159.08 | 157.52 | 370 |
| 1727987220 | 158.58 | -1.56 | -0.97 | 158.47998 | 158.68 | 157.66 | 188 |
| 1727900820 | 160.13999 | -1.14 | -0.71 | 161.26 | 161.26 | 159.68 | 94 |
| 1727814420 | 161.28 | 0.82 | 0.51 | 160.69999 | 161.72 | 160.06 | 1049 |
| 1727728020 | 160.46 | -2.94 | -1.80 | 162.9 | 163 | 160.46 | 126 |
| 1727468760 | 163.4 | 1.32 | 0.81 | 161.94 | 163.4 | 161.94 | 564 |
| 1727382360 | 162.08 | 0.74 | 0.46 | 162.5 | 162.5 | 161.47998 | 260 |
| 1727295960 | 161.34 | -1.04 | -0.64 | 161.54 | 161.54 | 160.5 | 161 |
| 1727209560 | 162.38 | 1.86 | 1.16 | 161.19999 | 162.38 | 161.19999 | 163 |
| 1727123160 | 160.52 | 1.04 | 0.65 | 159.9 | 160.76 | 159.9 | 241 |
| 1726864020 | 159.47998 | -3 | -1.85 | 161.91999 | 161.91999 | 159.47998 | 492 |
| 1726777560 | 162.47998 | 0.86 | 0.53 | 161.88 | 162.47998 | 161.58 | 103 |
| 1726691220 | 161.62 | 1.7 | 1.06 | 161.08 | 162.84 | 160.86 | 58 |
| 1726604760 | 159.91999 | -1.54 | -0.95 | 160.74 | 161.5 | 159.91999 | 800 |
| 1726518420 | 161.46 | 1.16 | 0.72 | 160.68 | 161.46 | 159.32 | 856 |
| 1726259160 | 160.3 | 0.08 | 0.05 | 159.13999 | 160.56 | 159.13999 | 154 |
| 1726172760 | 160.22 | -0.72 | -0.45 | 159.47998 | 160.22 | 159.26 | 273 |
| 1726086360 | 160.94 | 1.54 | 0.97 | 159.12 | 160.94 | 158.91999 | 166 |
| 1725999960 | 159.4 | -0.82 | -0.51 | 160.12 | 161 | 159.32 | 74 |
| 1725913620 | 160.22 | 1.46 | 0.92 | 160.58 | 160.62 | 160 | 1204 |
| 1725654360 | 158.76 | -2.58 | -1.60 | 160.5 | 161.04 | 158.76 | 94 |
| 1725567960 | 161.34 | 0.98 | 0.61 | 159.72 | 161.96 | 159.72 | 753 |
| 1725481560 | 160.36 | 0.32 | 0.20 | 158.56 | 160.84 | 158.56 | 33 |
| 1725395160 | 160.04 | -2.7 | -1.66 | 162.12 | 162.12 | 160.04 | 42 |
| 1725308760 | 162.74 | 1.16 | 0.72 | 160.82 | 162.74 | 160.82 | 996 |
| 1725049560 | 161.58 | 0.8 | 0.50 | 160.18 | 161.68 | 160.18 | 584 |
| 1724963160 | 160.78 | 0.38 | 0.24 | 160.72 | 161.06 | 160.6 | 65 |
| 1724876760 | 160.4 | 0.66 | 0.41 | 159.88 | 160.62 | 159.41999 | 721 |
| 1724790420 | 159.74 | 0.1 | 0.06 | 159.86 | 160.56 | 159.69999 | 287 |
| 1724704020 | 159.63999 | 0.42 | 0.26 | 158.54 | 160.66 | 158.54 | 546 |
| 1724444820 | 159.22 | 0.78 | 0.49 | 157.4 | 159.3 | 157.4 | 293 |
| 1724358420 | 158.44 | 0 | 0.00 | 157.46 | 158.44 | 157.08 | 108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
