Amundi MSCI EMU High Dividend UCITS ETF Acc - 18M2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	184.26	185.22	185.22	185.32	184.26	998
December 03, 2025	185.06	183.8	183.8	185.34	183.74	3,475
December 02, 2025	185.3	185.18	185.18	186.32	185.1	1,092
December 01, 2025	184.6	184.96	184.96	185.18	184.22	1,584
November 28, 2025	184.46	184.48	184.48	184.68	183.76	824
November 27, 2025	183.72	184.08	184.08	184.22	183.36	1,289
November 26, 2025	182.96	183.84	183.84	183.84	182.46	447
November 25, 2025	181.36	182.72	182.72	182.84	180.58	1,180
November 24, 2025	181.54	181.2	181.2	181.92	181	597
November 21, 2025	178.48	181	181	181	178.44	886
November 20, 2025	180.36	179.46	179.46	180.68	179.46	1,105
November 19, 2025	179.92	179.18	179.18	180.6	178.62	2,602
November 18, 2025	181.02	179.7	179.7	181.42	179.42	331
November 17, 2025	184.26	183.06	183.06	184.28	182.88	1,329
November 14, 2025	185.16	184.16	184.16	185.22	183.04	326
November 13, 2025	186.12	185.5	185.5	186.22	185.44	451
November 12, 2025	184.82	185.32	185.32	185.62	184.76	313
November 11, 2025	182.7	183.98	183.98	184.14	182.7	347
November 10, 2025	181.66	181.96	181.96	182.1	181.38	580
November 07, 2025	181.34	180.36	180.36	181.34	179.4	533
November 06, 2025	180.46	180.62	180.62	181.08	180.3	453
November 05, 2025	178.74	180.16	180.16	180.2	178.68	1,606
November 04, 2025	177.34	178.7	178.7	178.7	176.66	780
November 03, 2025	179	178.84	178.84	180.08	178.84	1,387
October 31, 2025	179.52	178.72	178.72	179.62	178.46	441
October 30, 2025	179.74	179.54	179.54	179.74	178.74	904
October 29, 2025	179.8	179.74	179.74	180.44	179.48	172
October 28, 2025	179.12	179.58	179.58	179.58	178.74	715
October 27, 2025	178.88	179.08	179.08	179.38	178.42	707
October 24, 2025	178.86	178.7	178.7	178.94	177.34	452
October 23, 2025	178.14	178.18	178.18	178.88	178.04	429
October 22, 2025	177.92	177.8	177.8	178.04	177.02	83
October 21, 2025	177.66	177.86	177.86	177.9	177.42	639
October 20, 2025	176.78	177.12	177.12	177.12	176.26	1,267
October 17, 2025	174.86	176.26	176.26	176.78	174.6	395
October 16, 2025	176.4	177.22	177.22	177.22	175.72	657
October 15, 2025	176.6	176.12	176.12	177.1	176.12	1,239
October 14, 2025	174.44	175.64	175.64	175.78	174.4	1,258
October 13, 2025	175.82	175.48	175.48	176.28	174.98	500
October 10, 2025	176.98	175	175	177.28	175	401
October 09, 2025	176.42	176.36	176.36	177.1	176	2,953
October 08, 2025	176.04	176.36	176.36	176.56	175.54	3,861
October 07, 2025	176.66	176.16	176.16	176.72	175.7	1,919
October 06, 2025	176.5	176.4	176.4	176.72	175.04	6,683
October 03, 2025	177.58	177	177	177.66	176.52	1,613
October 02, 2025	177.2	176.92	176.92	177.34	176.58	1,571
October 01, 2025	175.68	177	177	177.08	175.44	1,676
September 30, 2025	174.82	175.32	175.32	175.36	174.32	759
September 29, 2025	175.64	175.1	175.1	175.82	175.02	666
September 26, 2025	174.72	175.64	175.64	175.7	174.72	205
September 25, 2025	173.8	173.76	173.76	174.26	173.3	2,593
September 24, 2025	173.32	173.9	173.9	174.3	172.98	2,840
September 23, 2025	173.3	173.68	173.68	174.06	173.26	268
September 22, 2025	172.86	172.9	172.9	173.06	172.22	1,264
September 19, 2025	173.56	173.38	173.38	174.54	173.36	436
September 18, 2025	173.44	173.34	173.34	173.5	172.76	365
September 17, 2025	173.6	173.02	173.02	173.68	172.54	979
September 16, 2025	174.76	173.4	173.4	174.84	173.2	479
September 15, 2025	176.02	175.52	175.52	176.3	175.38	956
September 12, 2025	175.52	175.32	175.32	175.54	174.72	1,042

Amundi MSCI EMU High Dividend UCITS ETF Acc (18M2.DE) XETRA