Amundi Etf Msci Europe Ex Emu Ucits Etf (540H)
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 |
|---|---|---|---|---|---|---|---|
| 1735334820 | 360.7 | 2.1 | 0.59 | 359.85 | 360.7 | 359.85 | 24 |
| 1734989220 | 358.6 | 1.5 | 0.42 | 356.85 | 358.7 | 356.85 | 19 |
| 1734730020 | 357.1 | -4.15 | -1.15 | 357.55 | 357.55 | 353.45 | 115 |
| 1734643620 | 361.25 | 0.35 | 0.10 | 361.2 | 361.25 | 361.2 | 2 |
| 1734557220 | 360.9 | -6.7 | -1.82 | 367.3 | 367.55 | 360.9 | 88 |
| 1734470820 | 367.6 | -1.9 | -0.51 | 366.8 | 367.6 | 366.45 | 15 |
| 1734384420 | 369.5 | 1.45 | 0.39 | 369.4 | 369.5 | 368.95 | 29 |
| 1734125220 | 368.05 | -4.75 | -1.27 | 370.95 | 370.95 | 368.05 | 7 |
| 1734038820 | 372.8 | -0.95 | -0.25 | 372.8 | 372.8 | 372.8 | 1 |
| 1733952420 | 373.75 | 2.5 | 0.67 | 371.4 | 373.75 | 371.4 | 2 |
| 1733866020 | 371.25 | -2.15 | -0.58 | 371.85 | 373.85 | 371.25 | 31 |
| 1733779620 | 373.4 | -1.65 | -0.44 | 375.05 | 375.7 | 373.4 | 59 |
| 1733520420 | 375.05 | -0.4 | -0.11 | 375 | 375.05 | 375 | 306 |
| 1733434020 | 375.45 | 2.35 | 0.63 | 375.45 | 375.45 | 375.45 | 12 |
| 1733347620 | 373.1 | -2 | -0.53 | 373.1 | 373.1 | 373.1 | 2 |
| 1733261220 | 375.1 | 1.5 | 0.40 | 374.3 | 375.1 | 374.3 | 2 |
| 1733174820 | 373.6 | 4.1 | 1.11 | 368.3 | 374.5 | 368.3 | 366 |
| 1732915620 | 369.5 | 1.2 | 0.33 | 369.5 | 369.5 | 369.5 | 1 |
| 1732829220 | 368.3 | -0.4 | -0.11 | 369.3 | 370.8 | 368.3 | 10 |
| 1732742820 | 368.7 | 0.5 | 0.14 | 368.65 | 368.7 | 367.75 | 5 |
| 1732656420 | 368.2 | -0.65 | -0.18 | 367.3 | 368.2 | 367.3 | 2 |
| 1732570020 | 368.85 | 6.35 | 1.75 | 370.2 | 370.35 | 368.85 | 21 |
| 1732310820 | 362.5 | 0 | 0.00 | 362.5 | 362.5 | 362.5 | 0 |
| 1732224420 | 362.5 | 0 | 0.00 | 362.5 | 362.5 | 362.5 | 0 |
| 1732138020 | 362.5 | 2.1 | 0.58 | 362.5 | 362.5 | 362.5 | 6 |
| 1732051620 | 360.4 | -1.05 | -0.29 | 360.4 | 360.4 | 360.4 | 6 |
| 1731965220 | 361.45 | 0.25 | 0.07 | 360.05 | 361.45 | 360.05 | 12 |
| 1731705960 | 361.2 | 1.2 | 0.33 | 360.6 | 361.8 | 360.6 | 28 |
| 1731619560 | 360 | 1 | 0.28 | 360 | 360 | 360 | 1 |
| 1731533160 | 359 | 0.1 | 0.03 | 359.1 | 359.1 | 359 | 18 |
| 1731446820 | 358.9 | -9.3 | -2.53 | 363.7 | 363.7 | 358.9 | 5 |
| 1731360420 | 368.2 | 2.2 | 0.60 | 368.2 | 368.2 | 368.2 | 42 |
| 1731101220 | 366 | -1.9 | -0.52 | 366 | 366 | 366 | 14 |
| 1731014760 | 367.9 | 5.8 | 1.60 | 365.2 | 367.9 | 365.2 | 24 |
| 1730928360 | 362.1 | -4.1 | -1.12 | 370.25 | 370.25 | 362.1 | 19 |
| 1730841960 | 366.2 | 0.3 | 0.08 | 366.2 | 366.2 | 366.2 | 11 |
| 1730755560 | 365.9 | -0.75 | -0.20 | 366.45 | 366.45 | 365.9 | 2 |
| 1730496360 | 366.65 | 3.15 | 0.87 | 364.15 | 366.65 | 364.15 | 53 |
| 1730409960 | 363.5 | -2.95 | -0.81 | 363.5 | 363.5 | 363.5 | 3 |
| 1730323560 | 366.45 | -7 | -1.87 | 368.35 | 368.35 | 366.4 | 33 |
| 1730237160 | 373.45 | -1.7 | -0.45 | 373.7 | 374.05 | 373.45 | 36 |
| 1730150760 | 375.15 | 1.95 | 0.52 | 375.15 | 375.15 | 375.15 | 306 |
| 1729888020 | 373.2 | -1.45 | -0.39 | 373.2 | 373.2 | 373.2 | 5 |
| 1729801560 | 374.65 | 0.3 | 0.08 | 374.65 | 374.65 | 374.65 | 1 |
| 1729715160 | 374.35 | 0.25 | 0.07 | 375.7 | 375.7 | 373.8 | 62 |
| 1729628760 | 374.1 | -4 | -1.06 | 373.25 | 374.1 | 373.25 | 3 |
| 1729542360 | 378.1 | -1.05 | -0.28 | 379.4 | 379.4 | 377.8 | 43 |
| 1729283160 | 379.15 | -0.85 | -0.22 | 379.15 | 379.15 | 379.15 | 13 |
| 1729196760 | 380 | 1.8 | 0.48 | 379.6 | 380 | 379.6 | 2 |
| 1729110360 | 378.2 | 0.75 | 0.20 | 372.9 | 378.2 | 372.9 | 43 |
| 1729023960 | 377.45 | 1.2 | 0.32 | 379.75 | 379.75 | 377.45 | 25 |
| 1728937620 | 376.25 | 1.65 | 0.44 | 376.25 | 376.25 | 376.25 | 3 |
| 1728678360 | 374.6 | -0.55 | -0.15 | 374.6 | 374.6 | 374.6 | 12 |
| 1728591960 | 375.15 | 1.15 | 0.31 | 374.7 | 375.15 | 373.6 | 32 |
| 1728505560 | 374 | 1.35 | 0.36 | 373.05 | 374 | 373.05 | 3 |
| 1728419160 | 372.65 | -2.5 | -0.67 | 370.6 | 372.65 | 370.6 | 9 |
| 1728332760 | 375.15 | 1.55 | 0.41 | 374.35 | 375.6 | 373.85 | 36 |
| 1728073620 | 373.6 | 0 | 0.00 | 373.6 | 373.6 | 373.6 | 0 |
| 1727987220 | 373.6 | -2.95 | -0.78 | 373.6 | 373.6 | 373.6 | 1 |
| 1727900820 | 376.55 | -1.2 | -0.32 | 376.55 | 376.55 | 376.35 | 5 |
| 1727814420 | 377.75 | -3 | -0.79 | 377.15 | 379 | 377.15 | 55 |
| 1727728020 | 380.75 | -0.4 | -0.10 | 380.75 | 380.75 | 380.75 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
