Paris - Delayed Quote EUR

Amundi ETF MSCI Europe Healthcare UCITS ETF (CH5.PA)

400.45 +4.05 (+1.02%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 398.25 398.90 397.80 400.45 400.45 21
Apr 25, 2024 397.90 397.90 396.40 396.40 396.40 7
Apr 24, 2024 398.40 398.40 395.20 395.20 395.20 12
Apr 23, 2024 397.25 397.25 397.25 398.75 398.75 -
Apr 22, 2024 388.60 390.00 388.60 393.85 393.85 72
Apr 19, 2024 384.50 386.90 383.45 386.90 386.90 59
Apr 18, 2024 386.25 386.25 386.25 386.15 386.15 -
Apr 17, 2024 388.60 388.60 387.50 387.50 387.50 28
Apr 16, 2024 390.45 390.45 389.35 389.15 389.15 11
Apr 15, 2024 393.75 394.90 393.50 394.25 394.25 28
Apr 12, 2024 393.90 396.00 393.65 394.00 394.00 177
Apr 11, 2024 389.70 392.10 389.70 392.10 392.10 8
Apr 10, 2024 389.95 390.05 389.95 390.05 390.05 25
Apr 9, 2024 389.30 389.30 388.10 388.10 388.10 25
Apr 8, 2024 388.25 390.55 388.00 389.55 389.55 43
Apr 5, 2024 387.10 388.70 387.10 388.70 388.70 9
Apr 4, 2024 393.45 393.45 391.90 391.75 391.75 63
Apr 3, 2024 392.85 393.50 390.30 393.50 393.50 19
Apr 2, 2024 398.00 398.35 392.15 392.35 392.35 190
Mar 28, 2024 397.85 399.95 397.85 399.95 399.95 25
Mar 27, 2024 396.25 397.70 396.25 396.65 396.65 131
Mar 26, 2024 394.50 395.25 392.50 395.15 395.15 126
Mar 25, 2024 394.45 395.30 393.60 395.30 395.30 32
Mar 22, 2024 394.00 395.65 394.00 394.70 394.70 8
Mar 21, 2024 393.75 394.30 391.50 394.25 394.25 270
Mar 20, 2024 394.15 394.40 391.65 392.30 392.30 76
Mar 19, 2024 394.55 395.50 393.80 393.90 393.90 51
Mar 18, 2024 395.70 395.70 395.20 395.50 395.50 78
Mar 15, 2024 399.80 400.10 395.10 395.10 395.10 121
Mar 14, 2024 400.75 400.75 400.75 400.75 400.75 -
Mar 13, 2024 401.60 401.60 399.90 401.55 401.55 103
Mar 12, 2024 402.90 402.90 400.50 401.00 401.00 26
Mar 11, 2024 401.20 401.20 399.90 399.50 399.50 39
Mar 8, 2024 398.00 399.25 398.00 398.00 398.00 67
Mar 7, 2024 390.25 400.70 390.25 401.40 401.40 97
Mar 6, 2024 388.15 388.55 388.00 389.45 389.45 18
Mar 5, 2024 392.00 392.00 389.75 389.75 389.75 27
Mar 4, 2024 391.35 391.35 390.55 391.55 391.55 11
Mar 1, 2024 384.80 388.95 384.80 388.95 388.95 27
Feb 29, 2024 387.65 388.00 387.65 384.45 384.45 25
Feb 28, 2024 389.40 390.00 387.65 387.65 387.65 33
Feb 27, 2024 388.65 389.70 388.65 389.40 389.40 210
Feb 26, 2024 390.95 391.00 389.70 389.70 389.70 48
Feb 23, 2024 389.60 391.60 389.45 391.60 391.60 74
Feb 22, 2024 388.90 389.35 388.00 389.00 389.00 10
Feb 21, 2024 383.65 384.10 383.20 384.10 384.10 35
Feb 20, 2024 388.65 389.20 386.95 386.95 386.95 9
Feb 19, 2024 387.50 389.85 387.45 389.60 389.60 119
Feb 16, 2024 382.55 385.90 382.55 385.90 385.90 82
Feb 15, 2024 380.90 383.10 380.90 382.30 382.30 23
Feb 14, 2024 379.00 379.75 379.00 381.15 381.15 6
Feb 13, 2024 379.80 379.90 377.95 378.50 378.50 71
Feb 12, 2024 381.35 381.35 378.40 379.50 379.50 31
Feb 9, 2024 380.20 380.40 380.00 380.40 380.40 33
Feb 8, 2024 382.90 382.90 377.90 377.50 377.50 67
Feb 7, 2024 385.15 385.15 385.00 385.00 385.00 7
Feb 6, 2024 384.00 384.60 381.00 384.60 384.60 63
Feb 5, 2024 379.45 379.45 379.35 382.10 382.10 3
Feb 2, 2024 380.90 381.10 378.75 378.75 378.75 29
Feb 1, 2024 381.90 381.90 380.45 380.95 380.95 100
Jan 31, 2024 382.15 386.15 380.20 384.45 384.45 420
Jan 30, 2024 383.60 383.60 381.40 381.75 381.75 71
Jan 29, 2024 380.65 382.10 380.65 381.65 381.65 198
Jan 26, 2024 378.45 379.35 378.45 380.05 380.05 3
Jan 25, 2024 375.65 375.65 375.65 374.90 374.90 -
Jan 24, 2024 376.10 376.85 375.95 376.60 376.60 66
Jan 23, 2024 377.90 377.90 373.50 374.90 374.90 75
Jan 22, 2024 378.30 378.50 376.30 378.15 378.15 61
Jan 19, 2024 378.60 378.60 376.60 376.60 376.60 13
Jan 18, 2024 377.00 377.55 376.60 377.55 377.55 74
Jan 17, 2024 377.90 378.35 376.25 378.30 378.30 72
Jan 16, 2024 378.50 380.65 378.50 380.65 380.65 5
Jan 15, 2024 380.70 380.80 380.70 380.80 380.80 77
Jan 12, 2024 383.15 383.85 382.90 383.25 383.25 35
Jan 11, 2024 385.65 386.85 380.60 381.15 381.15 112
Jan 10, 2024 381.65 385.20 381.65 384.80 384.80 139
Jan 9, 2024 382.15 383.85 381.00 383.50 383.50 177
Jan 8, 2024 380.40 381.05 379.60 380.70 380.70 261
Jan 5, 2024 379.35 379.60 377.40 379.15 379.15 287
Jan 4, 2024 377.90 381.05 377.90 381.05 381.05 36
Jan 3, 2024 373.15 375.00 373.10 374.75 374.75 15
Jan 2, 2024 370.65 371.70 368.00 371.70 371.70 192
Dec 29, 2023 367.65 368.25 367.65 367.70 367.70 29
Dec 28, 2023 367.10 368.95 366.70 367.50 367.50 143
Dec 27, 2023 374.00 374.00 365.00 366.35 366.35 136
Dec 22, 2023 364.00 364.55 364.00 366.10 366.10 6
Dec 21, 2023 363.75 365.35 363.75 365.05 365.05 70
Dec 20, 2023 363.85 364.90 362.65 364.90 364.90 116
Dec 19, 2023 363.50 364.45 363.00 364.45 364.45 1,758
Dec 18, 2023 361.40 363.80 361.40 363.30 363.30 74
Dec 15, 2023 362.65 362.65 360.10 361.10 361.10 33
Dec 14, 2023 367.95 367.95 367.95 363.30 363.30 -
Dec 13, 2023 362.85 364.35 362.85 364.15 364.15 3
Dec 12, 2023 360.70 362.30 360.00 360.45 360.45 199
Dec 11, 2023 360.90 360.90 360.30 360.75 360.75 324
Dec 8, 2023 358.80 360.40 358.80 360.40 360.40 12
Dec 7, 2023 361.35 361.35 360.40 357.80 357.80 6
Dec 6, 2023 361.30 361.30 361.30 361.25 361.25 -
Dec 5, 2023 361.75 362.40 361.75 362.35 362.35 64
Dec 4, 2023 360.95 362.00 360.95 363.05 363.05 7
Dec 1, 2023 359.00 361.55 359.00 361.40 361.40 23
Nov 30, 2023 354.95 354.95 354.95 358.00 358.00 -
Nov 29, 2023 353.00 355.45 353.00 354.95 354.95 59
Nov 28, 2023 356.40 356.40 352.80 353.75 353.75 158
Nov 27, 2023 361.30 361.30 358.85 358.85 358.85 95
Nov 24, 2023 361.10 361.95 360.45 361.95 361.95 39
Nov 23, 2023 358.35 358.35 358.35 360.40 360.40 -
Nov 22, 2023 357.50 358.15 357.50 358.05 358.05 45
Nov 21, 2023 356.55 357.30 355.80 357.65 357.65 4,633
Nov 20, 2023 355.40 355.40 355.40 356.05 356.05 5
Nov 17, 2023 356.85 357.60 356.85 357.60 357.60 20
Nov 16, 2023 352.75 353.65 352.75 353.50 353.50 36
Nov 15, 2023 356.05 356.20 353.35 353.35 353.35 124
Nov 14, 2023 356.20 356.90 355.75 356.20 356.20 78
Nov 13, 2023 356.90 356.90 356.90 355.70 355.70 -
Nov 10, 2023 356.95 356.95 352.95 352.80 352.80 2
Nov 9, 2023 358.00 359.45 358.00 358.00 358.00 9
Nov 8, 2023 356.50 360.00 356.50 359.05 359.05 11
Nov 7, 2023 355.10 357.00 355.10 356.35 356.35 91
Nov 6, 2023 353.80 353.80 353.45 356.35 356.35 75
Nov 3, 2023 358.40 358.40 353.35 353.95 353.95 35
Nov 2, 2023 356.45 357.55 356.45 357.30 357.30 20
Nov 1, 2023 354.15 354.90 354.15 354.40 354.40 168
Oct 31, 2023 350.90 350.90 350.20 350.20 350.20 1
Oct 30, 2023 348.60 348.60 348.60 350.15 350.15 -
Oct 27, 2023 352.45 352.45 352.45 346.95 346.95 -
Oct 26, 2023 358.05 358.05 356.40 356.90 356.90 18
Oct 25, 2023 359.65 361.45 358.80 361.45 361.45 21
Oct 24, 2023 357.00 360.65 357.00 360.65 360.65 412
Oct 23, 2023 360.30 360.30 356.40 356.40 356.40 63
Oct 20, 2023 358.60 360.25 358.60 359.70 359.70 150
Oct 19, 2023 367.90 367.90 359.80 360.75 360.75 646
Oct 18, 2023 373.85 373.85 370.35 370.35 370.35 201
Oct 17, 2023 377.15 377.15 375.25 376.15 376.15 132
Oct 16, 2023 377.70 377.70 376.00 376.00 376.00 118
Oct 13, 2023 377.50 378.10 374.00 378.10 378.10 835
Oct 12, 2023 377.30 379.70 377.30 379.70 379.70 5
Oct 11, 2023 376.00 376.35 376.00 376.55 376.55 6
Oct 10, 2023 371.15 372.10 370.75 372.95 372.95 86
Oct 9, 2023 369.60 369.60 369.20 369.20 369.20 20
Oct 6, 2023 367.70 369.30 367.70 368.55 368.55 33
Oct 5, 2023 365.35 366.40 365.00 366.40 366.40 398
Oct 4, 2023 363.70 367.25 360.00 364.90 364.90 9
Oct 3, 2023 369.75 369.75 369.75 363.45 363.45 -
Oct 2, 2023 369.95 369.95 365.80 367.70 367.70 172
Sep 29, 2023 371.00 372.65 371.00 370.75 370.75 1
Sep 28, 2023 371.05 371.05 369.40 369.40 369.40 35
Sep 27, 2023 372.25 372.25 372.25 370.50 370.50 -
Sep 26, 2023 372.10 372.10 372.10 371.70 371.70 -
Sep 25, 2023 371.00 371.95 369.70 371.95 371.95 108
Sep 22, 2023 369.85 372.15 369.85 371.20 371.20 58
Sep 21, 2023 378.45 378.45 371.60 371.60 371.60 100
Sep 20, 2023 376.90 377.80 376.90 379.80 379.80 9
Sep 19, 2023 373.50 374.05 373.50 374.05 374.05 130
Sep 18, 2023 381.60 381.60 375.00 376.10 376.10 382
Sep 15, 2023 383.90 385.60 382.90 382.70 382.70 153
Sep 14, 2023 377.15 382.50 377.15 382.00 382.00 53
Sep 13, 2023 376.80 376.80 376.45 376.45 376.45 106
Sep 12, 2023 379.75 380.45 378.55 378.65 378.65 75
Sep 11, 2023 378.60 380.00 378.15 378.15 378.15 277
Sep 8, 2023 378.10 378.10 377.05 378.30 378.30 50
Sep 7, 2023 372.35 375.50 372.35 378.35 378.35 13
Sep 6, 2023 374.45 374.45 373.15 373.30 373.30 204
Sep 5, 2023 375.70 377.15 375.70 376.95 376.95 66
Sep 4, 2023 377.85 378.10 376.75 376.75 376.75 40
Sep 1, 2023 375.20 377.35 375.20 377.00 377.00 31
Aug 31, 2023 375.50 376.90 374.65 374.65 374.65 163
Aug 30, 2023 377.45 377.75 376.35 376.60 376.60 92
Aug 29, 2023 377.20 378.30 377.20 378.10 378.10 94
Aug 28, 2023 375.70 377.10 375.70 376.55 376.55 277
Aug 25, 2023 373.70 374.05 373.70 373.55 373.55 27
Aug 24, 2023 379.00 379.00 374.75 374.65 374.65 94
Aug 23, 2023 374.55 376.65 374.55 377.20 377.20 4
Aug 22, 2023 371.85 373.05 371.85 373.30 373.30 4
Aug 21, 2023 371.25 371.25 371.25 370.30 370.30 1
Aug 18, 2023 371.55 371.55 369.15 368.85 368.85 4
Aug 17, 2023 371.60 373.75 371.60 372.65 372.65 12
Aug 16, 2023 373.55 373.55 373.15 373.15 373.15 22
Aug 15, 2023 374.80 374.80 372.85 372.70 372.70 115
Aug 14, 2023 375.50 375.50 374.20 375.00 375.00 53
Aug 11, 2023 373.90 373.90 373.90 373.90 373.90 -
Aug 10, 2023 374.95 375.80 374.95 376.40 376.40 4
Aug 9, 2023 377.90 377.90 375.45 375.85 375.85 350
Aug 8, 2023 363.05 376.05 363.05 375.35 375.35 455
Aug 7, 2023 361.15 361.60 360.95 362.35 362.35 16
Aug 4, 2023 361.35 361.35 360.10 360.60 360.60 29
Aug 3, 2023 363.55 363.55 362.00 361.85 361.85 15
Aug 2, 2023 365.35 366.05 365.35 366.05 366.05 207
Aug 1, 2023 371.75 372.00 369.35 369.35 369.35 194
Jul 31, 2023 369.15 371.15 369.15 371.35 371.35 133
Jul 28, 2023 368.10 368.10 368.10 367.60 367.60 -
Jul 27, 2023 368.10 368.10 368.00 368.75 368.75 30
Jul 26, 2023 369.05 369.05 363.25 364.45 364.45 2
Jul 25, 2023 364.75 368.95 364.75 368.95 368.95 69
Jul 24, 2023 368.85 370.65 368.85 368.35 368.35 6
Jul 21, 2023 368.00 368.00 368.00 369.50 369.50 -
Jul 20, 2023 362.60 365.80 362.60 368.85 368.85 4
Jul 19, 2023 361.40 361.90 361.40 361.90 361.90 4
Jul 18, 2023 356.30 356.30 356.30 360.25 360.25 -
Jul 17, 2023 355.70 356.50 355.25 355.70 355.70 120
Jul 14, 2023 354.45 354.45 354.45 355.05 355.05 -
Jul 13, 2023 353.00 355.05 353.00 353.15 353.15 49
Jul 12, 2023 349.85 351.85 349.70 351.85 351.85 55
Jul 11, 2023 350.05 350.05 350.05 350.15 350.15 1
Jul 10, 2023 350.15 351.75 350.15 350.65 350.65 11
Jul 7, 2023 352.75 353.40 350.30 350.30 350.30 13
Jul 6, 2023 359.80 359.80 355.60 354.70 354.70 17
Jul 5, 2023 359.60 361.40 359.05 361.40 361.40 105
Jul 4, 2023 357.65 360.75 357.65 360.45 360.45 9
Jul 3, 2023 364.25 364.25 358.30 358.30 358.30 65
Jun 30, 2023 361.90 366.10 361.90 366.10 366.10 72
Jun 29, 2023 361.90 361.90 359.65 361.15 361.15 74
Jun 28, 2023 360.20 361.35 360.20 361.80 361.80 3
Jun 27, 2023 361.35 361.35 361.35 358.10 358.10 -
Jun 26, 2023 365.65 366.75 361.85 361.85 361.85 55
Jun 23, 2023 363.70 365.95 363.70 366.60 366.60 32
Jun 22, 2023 359.70 359.70 359.70 364.10 364.10 -
Jun 21, 2023 365.35 365.35 364.90 364.70 364.70 35
Jun 20, 2023 366.60 367.30 366.35 366.35 366.35 27
Jun 19, 2023 367.80 367.80 367.50 366.75 366.75 67
Jun 16, 2023 371.45 374.50 371.45 372.65 372.65 154
Jun 15, 2023 366.85 369.25 366.85 369.15 369.15 10
Jun 14, 2023 368.55 368.55 368.55 368.05 368.05 -
Jun 13, 2023 369.75 370.05 369.75 369.20 369.20 4
Jun 12, 2023 373.15 373.15 369.40 369.40 369.40 107
Jun 9, 2023 372.60 372.60 369.70 370.70 370.70 85
Jun 8, 2023 371.05 372.00 370.60 371.90 371.90 6
Jun 7, 2023 374.75 374.75 372.95 371.90 371.90 3
Jun 6, 2023 375.05 377.05 374.80 377.05 377.05 123
Jun 5, 2023 373.10 374.40 373.10 373.10 373.10 60
Jun 2, 2023 368.50 372.85 368.50 372.85 372.85 58
Jun 1, 2023 370.75 370.75 368.30 368.30 368.30 84
May 31, 2023 369.70 371.75 366.75 369.00 369.00 44
May 30, 2023 376.05 376.05 376.05 370.15 370.15 -
May 29, 2023 375.80 376.60 375.80 376.75 376.75 309
May 26, 2023 373.10 373.10 372.20 376.00 376.00 7
May 25, 2023 374.75 376.00 372.90 372.35 372.35 299
May 24, 2023 377.45 377.45 375.20 375.20 375.20 124
May 23, 2023 381.30 381.30 379.75 379.50 379.50 54
May 22, 2023 383.20 383.45 382.20 382.25 382.25 1,370
May 19, 2023 382.15 383.00 380.55 383.25 383.25 72
May 18, 2023 379.30 380.05 379.30 379.25 379.25 1,007
May 17, 2023 380.30 380.30 377.55 377.80 377.80 72
May 16, 2023 381.35 381.35 379.95 380.30 380.30 78
May 15, 2023 383.50 383.50 382.05 382.05 382.05 168
May 12, 2023 381.15 382.75 381.00 382.60 382.60 60
May 11, 2023 379.35 381.25 379.35 380.00 380.00 72
May 10, 2023 377.95 377.95 377.80 377.95 377.95 191
May 9, 2023 379.45 379.90 378.10 379.65 379.65 105
May 8, 2023 379.40 379.40 379.40 379.40 379.40 1
May 5, 2023 375.40 377.65 373.55 377.65 377.65 62
May 4, 2023 371.45 376.25 371.45 376.25 376.25 2
May 3, 2023 374.45 375.75 373.35 375.75 375.75 23
May 2, 2023 376.35 376.35 371.65 373.30 373.30 233
Apr 28, 2023 372.45 372.45 372.30 372.40 372.40 57
Apr 27, 2023 374.70 374.70 371.15 371.20 371.20 518
Apr 26, 2023 378.15 378.15 371.80 372.15 372.15 41

Related Tickers