Amundi Index Solutions - Amundi ETF MSCI Brazil UCITS ETF - 540F.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2025	40.89	41.41	41.41	41.41	40.89	600
January 14, 2025	40.94	40.67	40.67	40.94	40.67	600
January 13, 2025	40.21	40.57	40.57	40.57	40.09	2,075
January 10, 2025	40.92	40.15	40.15	41.06	40.15	214
January 09, 2025	40.26	40.78	40.78	40.81	40.26	441
January 08, 2025	41.05	40.45	40.45	41.05	40.45	87
January 07, 2025	40.66	41.31	41.31	41.31	40.66	2,050
January 06, 2025	39.96	40.83	40.83	40.83	39.96	13
January 03, 2025	40.41	39.91	39.91	40.41	39.91	1,239
January 02, 2025	40.06	40.24	40.24	40.24	40.06	5
December 30, 2024	39.8	39.92	39.92	39.92	39.8	420
December 27, 2024	40.13	39.81	39.81	40.28	39.81	420
December 23, 2024	41.26	40.13	40.13	41.26	40.13	237
December 20, 2024	40.49	40.75	40.75	40.84	40.49	237
December 19, 2024	39.9	40.83	40.83	40.83	39.9	237
December 18, 2024	42.4	40.95	40.95	42.4	40.95	237
December 17, 2024	41.68	42.21	42.21	42.21	41.68	616
December 16, 2024	42.79	42.62	42.62	42.83	42.62	22
December 13, 2024	43.62	42.92	42.92	43.67	42.92	25
December 12, 2024	45.2	43.86	43.86	45.24	43.86	760
December 11, 2024	43.57	43.88	43.88	43.88	43.57	145
December 10, 2024	43.12	43.56	43.56	43.68	43.02	145
December 09, 2024	43.02	43.35	43.35	43.35	43.02	11
December 06, 2024	43.98	43.04	43.04	43.98	43.03	339
December 05, 2024	43.3	44.14	44.14	44.14	43.28	80
December 04, 2024	43.01	43.27	43.27	43.27	42.92	80
December 03, 2024	42.91	42.83	42.83	43.17	42.74	40
December 02, 2024	43.31	42.66	42.66	43.31	42.54	102
November 29, 2024	43.58	43.36	43.36	43.92	42.58	95
November 28, 2024	44.85	44	44	44.86	44	3,157
November 27, 2024	46.73	46.09	46.09	46.73	46.09	206
November 26, 2024	46.42	46.69	46.69	46.8	45.69	206
November 25, 2024	46.45	46.29	46.29	46.6	46.29	240
November 22, 2024	45.43	46.18	46.18	46.29	45.43	4,094
November 21, 2024	46	45.33	45.33	46	45.33	1,944
November 20, 2024	46.24	45.88	45.88	46.24	45.88	4
November 19, 2024	46.62	46.16	46.16	46.62	45.95	48
November 18, 2024	46.31	46.19	46.19	46.33	46.19	5
November 15, 2024	46.56	46.53	46.53	46.72	46.53	0
November 14, 2024	46.58	46.37	46.37	46.58	46.19	33
November 13, 2024	47.11	46.5	46.5	47.14	46.5	53
November 12, 2024	46.69	47.03	47.03	47.09	46.61	4,996
November 11, 2024	46.89	46.8	46.8	46.89	46.55	35
November 08, 2024	47.61	46.39	46.39	47.61	46.39	441
November 07, 2024	47.88	47.74	47.74	48.32	47.74	2
November 06, 2024	46.47	47.33	47.33	47.33	46.31	24
November 05, 2024	47.26	46.87	46.87	47.3	46.87	32
November 04, 2024	45.96	47.12	47.12	47.12	45.96	11
November 01, 2024	47.18	46.36	46.36	47.18	46.36	760
October 31, 2024	47.41	47.15	47.15	47.55	47.15	760
October 30, 2024	47.9	47.61	47.61	47.9	47.61	5
October 29, 2024	48.46	47.99	47.99	48.46	47.99	5
October 28, 2024	47.76	48.28	48.28	48.28	47.76	29
October 25, 2024	48.04	47.78	47.78	48.06	47.78	190
October 24, 2024	47.75	47.57	47.57	47.75	47.57	190
October 23, 2024	47.64	47.39	47.39	47.64	47.39	190
October 22, 2024	47.74	47.32	47.32	47.74	47.32	29
October 21, 2024	47.7	47.63	47.63	47.7	47.63	8
October 18, 2024	48.52	47.71	47.71	48.71	47.71	17
October 17, 2024	48.09	47.93	47.93	48.22	47.82	17

Amundi Index Solutions - Amundi ETF MSCI Brazil UCITS ETF (540F.DE) XETRA