Amundi Index Solutions - Amundi MSCI Switzerland - 540J.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.64	11.67	11.67	11.67	11.61	2,278
August 15, 2025	11.69	11.64	11.64	11.69	11.64	22,407
August 14, 2025	11.58	11.62	11.62	11.62	11.58	1,703
August 13, 2025	11.54	11.58	11.58	11.58	11.51	3,407
August 12, 2025	11.51	11.49	11.49	11.51	11.44	7,834
August 11, 2025	11.57	11.48	11.48	11.57	11.48	10,016
August 08, 2025	11.54	11.5	11.5	11.54	11.47	11,120
August 07, 2025	11.42	11.53	11.53	11.54	11.42	6,452
August 06, 2025	11.54	11.42	11.42	11.54	11.39	4,599
August 05, 2025	11.56	11.56	11.56	11.59	11.55	5,573
August 04, 2025	11.37	11.52	11.52	11.52	11.36	92,209
August 01, 2025	11.54	11.25	11.25	11.54	11.22	124,426
July 31, 2025	11.72	11.62	11.62	11.74	11.62	16,294
July 30, 2025	11.73	11.7	11.7	11.76	11.7	18,223
July 29, 2025	11.7	11.72	11.72	11.75	11.69	5,122
July 28, 2025	11.8	11.69	11.69	11.8	11.67	23,210
July 25, 2025	11.72	11.69	11.69	11.74	11.67	6,945
July 24, 2025	11.82	11.75	11.75	11.84	11.74	10,036
July 23, 2025	11.8	11.83	11.83	11.85	11.79	3,815
July 22, 2025	11.66	11.67	11.67	11.67	11.61	5,491
July 21, 2025	11.73	11.7	11.7	11.74	11.69	5,140
July 18, 2025	11.74	11.75	11.75	11.76	11.72	1,250
July 17, 2025	11.72	11.71	11.71	11.73	11.69	1,670
July 16, 2025	11.68	11.65	11.65	11.71	11.65	10,658
July 15, 2025	11.73	11.68	11.68	11.75	11.68	19,770
July 14, 2025	11.66	11.7	11.7	11.7	11.65	15,370
July 11, 2025	11.82	11.7	11.7	11.82	11.7	5,708
July 10, 2025	11.8	11.87	11.87	11.87	11.8	2,061
July 09, 2025	11.68	11.75	11.75	11.77	11.66	4,773
July 08, 2025	11.65	11.7	11.7	11.7	11.6	8,408
July 07, 2025	11.66	11.67	11.67	11.68	11.65	11,371
July 04, 2025	11.65	11.66	11.66	11.71	11.6	2,440
July 03, 2025	11.74	11.67	11.67	11.74	11.66	8,515
July 02, 2025	11.67	11.69	11.69	11.7	11.65	3,821
July 01, 2025	11.68	11.66	11.66	11.68	11.56	16,165
June 30, 2025	11.66	11.62	11.62	11.66	11.62	1,324
June 27, 2025	11.62	11.66	11.66	11.68	11.6	2,869
June 26, 2025	11.57	11.55	11.55	11.57	11.53	3,257
June 25, 2025	11.66	11.53	11.53	11.66	11.53	5,243
June 24, 2025	11.65	11.64	11.64	11.66	11.59	8,675
June 23, 2025	11.5	11.51	11.51	11.55	11.4	4,128
June 20, 2025	11.57	11.49	11.49	11.58	11.49	3,459
June 19, 2025	11.49	11.52	11.52	11.57	11.47	22,040
June 18, 2025	11.6	11.56	11.56	11.6	11.56	3,669
June 17, 2025	11.62	11.64	11.64	11.67	11.61	8,499
June 16, 2025	11.74	11.7	11.7	11.76	11.7	16,639
June 13, 2025	11.81	11.76	11.76	11.85	11.76	21,424
June 12, 2025	11.84	11.89	11.89	11.9	11.81	1,717
June 11, 2025	11.95	11.89	11.89	11.98	11.89	18,124
June 10, 2025	11.99	11.94	11.94	11.99	11.92	5,997
June 09, 2025	11.98	11.97	11.97	12	11.95	25,283
June 06, 2025	11.9	11.99	11.99	11.99	11.9	4,805
June 05, 2025	11.97	11.91	11.91	11.98	11.87	22,228
June 04, 2025	11.88	11.95	11.95	11.96	11.85	9,886
June 03, 2025	11.93	11.87	11.87	11.93	11.82	3,868
June 02, 2025	11.89	11.86	11.86	11.89	11.81	13,171
May 30, 2025	11.87	11.9	11.9	11.95	11.87	107
May 29, 2025	11.87	11.83	11.83	11.89	11.81	21,460
May 28, 2025	11.92	11.84	11.84	11.93	11.84	15,232
May 27, 2025	11.95	11.93	11.93	11.98	11.93	4,748

Amundi Index Solutions - Amundi MSCI Switzerland (540J.DE) XETRA