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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	175.32	175.36	175.36	175.52	175.06	107
September 10, 2025	174.78	174.9	174.9	175.38	174.72	216
September 09, 2025	175.76	175.02	175.02	175.76	174.7	481
September 08, 2025	175.52	174.9	174.9	175.52	174.56	322
September 05, 2025	175.78	174.88	174.88	175.78	174.46	343
September 04, 2025	174.3	175.1	175.1	175.56	174.24	181
September 03, 2025	174.4	174.36	174.36	174.58	173.86	594
September 02, 2025	176.32	174	174	176.4	174	802
September 01, 2025	176.8	176.44	176.44	176.8	176.06	2,759
August 29, 2025	176.48	176.08	176.08	176.58	175.66	744
August 28, 2025	178.02	176.78	176.78	178.08	176.42	573
August 27, 2025	178.06	176.94	176.94	178.22	176.58	540
August 26, 2025	178.38	177.48	177.48	178.38	177.48	1,576
August 25, 2025	182	180.2	180.2	182	180.2	1,011
August 22, 2025	182.14	182.54	182.54	183.24	182.14	145
August 21, 2025	182.02	182.26	182.26	182.26	181.56	455
August 20, 2025	181.56	182.34	182.34	182.4	181.54	794
August 19, 2025	180.12	181.68	181.68	181.78	180.12	131

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