Amundi Etf Msci Europe Ex Emu Ucits Etf (540H)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1721420820 | 368.25 | 0 | 0.00 | 368.25 | 368.25 | 368.25 | 0 |
| 1721334420 | 368.25 | 0 | 0.00 | 368.25 | 368.25 | 368.25 | 0 |
| 1721248020 | 368.25 | 1 | 0.27 | 368.25 | 368.25 | 368.25 | 60 |
| 1721161560 | 367.25 | -2.75 | -0.74 | 368.1 | 368.1 | 367.25 | 2 |
| 1721075160 | 370 | -0.55 | -0.15 | 372.25 | 372.55 | 370 | 26 |
| 1720815960 | 370.55 | 0 | 0.00 | 370.55 | 370.55 | 370.55 | 0 |
| 1720729560 | 370.55 | 4.5 | 1.23 | 369.6 | 370.55 | 369.6 | 2 |
| 1720643220 | 366.05 | -0.5 | -0.14 | 366.05 | 366.05 | 366.05 | 1 |
| 1720556760 | 366.55 | -2.7 | -0.73 | 366.55 | 366.55 | 366.55 | 1 |
| 1720470360 | 369.25 | 1.25 | 0.34 | 367.85 | 369.25 | 367.85 | 25 |
| 1720211220 | 368 | -1.5 | -0.41 | 369.75 | 369.75 | 368 | 10 |
| 1720124820 | 369.5 | 1.9 | 0.52 | 367.65 | 369.5 | 367.65 | 6 |
| 1720038420 | 367.6 | 3.6 | 0.99 | 366.85 | 367.6 | 365.7 | 43 |
| 1719952020 | 364 | -4.95 | -1.34 | 364 | 364 | 364 | 1 |
| 1719865620 | 368.95 | 2.45 | 0.67 | 368.15 | 368.95 | 367.85 | 45 |
| 1719606420 | 366.5 | -5 | -1.35 | 368.45 | 369 | 366.5 | 21 |
| 1719520020 | 371.5 | 0 | 0.00 | 371.5 | 371.5 | 371.5 | 0 |
| 1719433620 | 371.5 | -0.9 | -0.24 | 370.35 | 371.5 | 370.35 | 5 |
| 1719347160 | 372.4 | 0.5 | 0.13 | 371.9 | 372.4 | 371.9 | 7 |
| 1719260820 | 371.9 | 1.75 | 0.47 | 369.65 | 372.55 | 369.25 | 22 |
| 1719001620 | 370.15 | -1.6 | -0.43 | 369.6 | 370.15 | 369.6 | 2 |
| 1718915160 | 371.75 | 1.55 | 0.42 | 371.75 | 371.75 | 371.75 | 22 |
| 1718828820 | 370.2 | 1.9 | 0.52 | 370.2 | 370.2 | 370.2 | 20 |
| 1718742360 | 368.3 | -1 | -0.27 | 368.3 | 368.3 | 368.3 | 3 |
| 1718656020 | 369.3 | 0.3 | 0.08 | 370.35 | 370.35 | 366.75 | 129 |
| 1718396820 | 369 | 0 | 0.00 | 369 | 369 | 369 | 0 |
| 1718310420 | 369 | -1.5 | -0.40 | 368.65 | 369 | 368.5 | 4 |
| 1718224020 | 370.5 | 3.15 | 0.86 | 370.5 | 370.5 | 370.5 | 2 |
| 1718137620 | 367.35 | -2.75 | -0.74 | 368.95 | 368.95 | 367.35 | 12 |
| 1718051220 | 370.1 | -0.25 | -0.07 | 369.55 | 370.1 | 369.55 | 3 |
| 1717792020 | 370.35 | 0.35 | 0.09 | 371.15 | 371.15 | 370.35 | 21 |
| 1717705620 | 370 | 1.5 | 0.41 | 369.9 | 370 | 369.9 | 18 |
| 1717619220 | 368.5 | 4.4 | 1.21 | 368.5 | 368.5 | 368.5 | 10 |
| 1717532820 | 364.1 | -3.3 | -0.90 | 364.35 | 364.35 | 364.1 | 2 |
| 1717446420 | 367.4 | 1.9 | 0.52 | 366.9 | 367.4 | 365.8 | 42 |
| 1717187220 | 365.5 | 3.5 | 0.97 | 365.5 | 365.5 | 365.5 | 1 |
| 1717100820 | 362 | -1.8 | -0.49 | 362 | 362 | 362 | 5 |
| 1717014420 | 363.8 | 0 | 0.00 | 363.8 | 363.8 | 363.8 | 0 |
| 1716928020 | 363.8 | 0 | 0.00 | 363.8 | 363.8 | 363.8 | 0 |
| 1716841620 | 363.8 | 0 | 0.00 | 363.8 | 363.8 | 363.8 | 0 |
| 1716582420 | 363.8 | -0.2 | -0.05 | 363.8 | 363.8 | 363.8 | 3 |
| 1716496020 | 364 | -0.8 | -0.22 | 367.75 | 367.75 | 364 | 13 |
| 1716409620 | 364.8 | -1.4 | -0.38 | 366.6 | 366.6 | 364.8 | 15 |
| 1716323160 | 366.2 | 0.6 | 0.16 | 365 | 366.2 | 365 | 9 |
| 1716236820 | 365.6 | 0 | 0.00 | 365.6 | 365.6 | 365.6 | 0 |
| 1715977620 | 365.6 | -0.25 | -0.07 | 365.6 | 365.6 | 365.6 | 10 |
| 1715891220 | 365.85 | -0.45 | -0.12 | 365.2 | 367.4 | 365.2 | 7 |
| 1715804820 | 366.3 | 3 | 0.83 | 363.15 | 366.3 | 363.15 | 27 |
| 1715718420 | 363.3 | 0.45 | 0.12 | 362.95 | 363.3 | 362.95 | 96 |
| 1715631960 | 362.85 | 4.85 | 1.35 | 362.85 | 362.85 | 362.85 | 3 |
| 1715372820 | 358 | 0 | 0.00 | 358 | 358 | 358 | 0 |
| 1715286420 | 358 | -1.5 | -0.42 | 358 | 358 | 358 | 2 |
| 1715200020 | 359.5 | 1.95 | 0.55 | 358.5 | 359.5 | 358.5 | 12 |
| 1715113620 | 357.55 | 3.85 | 1.09 | 356.3 | 357.55 | 356.3 | 21 |
| 1715027220 | 353.7 | 0.75 | 0.21 | 354.55 | 354.6 | 353.25 | 25 |
| 1714768020 | 352.95 | 1.55 | 0.44 | 352.95 | 352.95 | 352.95 | 2 |
| 1714681560 | 351.4 | -1.55 | -0.44 | 349.7 | 352.65 | 349.7 | 43 |
| 1714508820 | 352.95 | 0 | 0.00 | 352.95 | 352.95 | 352.95 | 0 |
| 1714422420 | 352.95 | 3.55 | 1.02 | 352.95 | 352.95 | 352.95 | 4 |
| 1714163220 | 349.4 | 0 | 0.00 | 349.4 | 349.4 | 349.4 | 0 |
| 1714076820 | 349.4 | 1.4 | 0.40 | 349.4 | 349.4 | 349.4 | 6 |
| 1713990420 | 348 | -3.05 | -0.87 | 348 | 348 | 348 | 3 |
| 1713903960 | 351.05 | 2.05 | 0.59 | 350.15 | 351.05 | 349.2 | 17 |
| 1713817560 | 349 | 4.1 | 1.19 | 347.1 | 349 | 347 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
