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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	180.52	179.8	179.8	180.6	179.54	401
August 15, 2025	181.2	180.94	180.94	181.26	180.6	1,353
August 14, 2025	178.8	179.86	179.86	179.86	178.8	234
August 13, 2025	177.98	178.56	178.56	178.76	177.98	358
August 12, 2025	177.32	177.58	177.58	177.72	177.22	442
August 11, 2025	177.3	176.68	176.68	177.3	176.64	332
August 08, 2025	176.36	176.66	176.66	177.22	176.36	1,048
August 07, 2025	174.3	176.02	176.02	176.62	174.3	658
August 06, 2025	173.22	173.82	173.82	174.24	173.22	657
August 05, 2025	172.62	172.62	172.62	172.88	172.44	568
August 04, 2025	170.66	171.86	171.86	171.92	170.66	1,062
August 01, 2025	171.72	169.78	169.78	171.72	169.62	1,481
July 31, 2025	174.66	173.32	173.32	174.76	173.28	344
July 30, 2025	175.36	175.14	175.14	175.76	175.14	273
July 29, 2025	175.62	175.88	175.88	176.68	175.62	264
July 28, 2025	177.4	175.14	175.14	177.58	174.98	822
July 25, 2025	174.9	176.04	176.04	176.16	174.72	477
July 24, 2025	176.3	175.58	175.58	176.3	175.42	46
July 23, 2025	175.04	175.22	175.22	175.88	174.9	558
July 22, 2025	173.38	173.1	173.1	173.38	172.58	385
July 21, 2025	173.54	173.48	173.48	173.56	172.96	1,469
July 18, 2025	174.12	173.6	173.6	174.3	173.44	318
July 17, 2025	173.28	173.46	173.46	173.46	172.96	185
July 16, 2025	173.18	172.48	172.48	173.62	172.48	1,123
July 15, 2025	174.32	173.12	173.12	174.34	173.12	1,085
July 14, 2025	173.3	173.8	173.8	173.8	173.3	56
July 11, 2025	174.74	174.24	174.24	174.84	173.84	54
July 10, 2025	175.46	174.94	174.94	175.56	174.8	149
July 09, 2025	173.28	174.88	174.88	175	173.28	64
July 08, 2025	172.6	173.04	173.04	173.12	172	734
July 07, 2025	172.2	172.52	172.52	172.52	171.94	389

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