CH5.PA - Amundi ETF MSCI Europe Healthcare UCITS ETF

Paris - Paris Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2023374.75374.75374.75374.75374.75124
Jun 06, 2023375.05377.05374.80377.05377.05123
Jun 05, 2023373.10374.40373.10373.10373.1060
Jun 02, 2023368.50372.85368.50372.85372.8558
Jun 01, 2023370.75370.75368.30368.30368.3084
May 31, 2023369.70371.75366.75369.00369.0044
May 30, 2023376.05376.05376.05370.15370.15-
May 29, 2023375.80376.60375.80376.75376.75309
May 26, 2023373.10373.10372.20376.00376.007
May 25, 2023374.75376.00372.90372.35372.35299
May 24, 2023377.45377.45375.20375.20375.20124
May 23, 2023381.30381.30379.75379.50379.5054
May 22, 2023383.20383.45382.20382.25382.251,370
May 19, 2023382.15383.00380.55383.25383.2572
May 18, 2023379.30380.05379.30379.25379.251,007
May 17, 2023380.30380.30377.55377.80377.8072
May 16, 2023381.35381.35379.95380.30380.3078
May 15, 2023383.50383.50382.05382.05382.05168
May 12, 2023381.15382.75381.00382.60382.6060
May 11, 2023379.35381.25379.35380.00380.0072
May 10, 2023377.95377.95377.80377.95377.95191
May 09, 2023379.45379.90378.10379.65379.65105
May 08, 2023379.40379.40379.40379.40379.401
May 05, 2023375.40377.65373.55377.65377.6562
May 04, 2023371.45376.25371.45376.25376.252
May 03, 2023374.45375.75373.35375.75375.7523
May 02, 2023376.35376.35371.65373.30373.30233
Apr 28, 2023372.45372.45372.30372.40372.4057
Apr 27, 2023374.70374.70371.15371.20371.20518
Apr 26, 2023378.15378.15371.80372.15372.1541
Apr 25, 2023379.15381.95379.15381.95381.9515
Apr 24, 2023379.20380.65378.60379.15379.15161
Apr 21, 2023374.00378.25374.00378.25378.25113
Apr 20, 2023370.10372.25370.10371.80371.80111
Apr 19, 2023372.70372.70371.35371.35371.3579
Apr 18, 2023375.65375.65374.00374.00374.0010
Apr 17, 2023373.75375.45373.75374.90374.9063
Apr 14, 2023372.05374.00372.05373.70373.70315
Apr 13, 2023369.60370.85369.60370.85370.85169
Apr 12, 2023366.10368.55366.10368.15368.15185
Apr 11, 2023368.70368.70365.05366.45366.45768
Apr 06, 2023363.25367.10363.25366.60366.60114
Apr 05, 2023356.00362.25356.00362.25362.2562
Apr 04, 2023356.75356.75355.70356.55356.5592
Apr 03, 2023355.65355.65355.15355.20355.2072
Mar 31, 2023354.00356.25354.00356.25356.25210
Mar 30, 2023352.90353.55352.90353.55353.5511
Mar 29, 2023350.50351.05350.50351.05351.0554
Mar 28, 2023351.80351.90351.80351.90351.903
Mar 27, 2023349.35351.60349.35351.60351.60126
Mar 24, 2023341.70344.05341.70344.05344.0576
Mar 23, 2023338.85342.65338.85342.65342.6565
Mar 22, 2023341.10341.10341.10341.10341.10-
Mar 21, 2023339.60340.25339.60340.25340.2516
Mar 20, 2023337.85337.85337.85337.85337.85-
Mar 17, 2023339.35339.35337.75337.75337.7549
Mar 16, 2023337.45338.55334.05338.00338.00131
Mar 15, 2023337.85338.00337.15338.00338.00134
Mar 14, 2023336.95336.95335.40335.40335.4013
Mar 13, 2023334.75336.50334.60336.50336.5010
Mar 10, 2023338.75338.75337.35337.35337.356
Mar 09, 2023337.95337.95337.95337.95337.95-
Mar 08, 2023339.30339.30338.90338.90338.902
Mar 07, 2023341.75341.75341.40341.40341.403
Mar 06, 2023343.05343.05341.05341.65341.65228
Mar 03, 2023341.80342.95341.60342.95342.954
Mar 02, 2023337.25341.65337.25341.65341.6552
Mar 01, 2023340.25341.65338.05338.05338.0594
Feb 28, 2023345.35345.35344.00344.00344.0084
Feb 27, 2023347.65347.65347.25347.25347.251
Feb 24, 2023349.90349.90347.45347.45347.451
Feb 23, 2023351.25351.25349.75349.75349.7513
Feb 22, 2023351.55351.55351.55351.55351.55-
Feb 21, 2023349.70350.95349.70350.75350.75119
Feb 20, 2023349.45349.75349.45349.75349.7556
Feb 17, 2023344.65349.60344.65348.65348.6535
Feb 16, 2023349.75349.75345.60346.25346.2543
Feb 15, 2023348.75349.50348.75349.50349.5030
Feb 14, 2023350.80351.00350.05350.90350.9053
Feb 13, 2023347.10348.20347.10348.20348.2012
Feb 10, 2023346.35346.35346.35346.35346.35-
Feb 09, 2023351.80351.80351.80351.80351.80-
Feb 08, 2023348.05349.55348.05349.55349.55151
Feb 07, 2023343.15344.55343.15344.55344.55323
Feb 06, 2023337.55342.25337.55341.95341.9593
Feb 03, 2023333.90338.20333.90338.20338.2015
Feb 02, 2023336.75336.75335.55335.55335.559
Feb 01, 2023343.05343.05336.00336.00336.0037
Jan 31, 2023342.35342.35340.15340.15340.1574
Jan 30, 2023342.00344.00341.95344.00344.00108
Jan 27, 2023340.65342.55340.65342.55342.5512
Jan 26, 2023345.45345.45343.00343.00343.00266
Jan 25, 2023344.05344.05341.90344.05344.0554
Jan 24, 2023348.05348.05343.95344.40344.4060
Jan 23, 2023347.45348.50347.25348.50348.5024
Jan 20, 2023349.95349.95349.95349.95349.95-
Jan 19, 2023352.10353.25350.40350.40350.403
Jan 18, 2023352.30353.30352.30353.30353.3046
Jan 17, 2023352.35353.35350.90353.35353.35146
Jan 16, 2023350.95352.45350.95352.45352.45101
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...