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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12	12.12	12.12	12.12	11.95	10,236
November 06, 2025	12.03	12.06	12.06	12.06	12.02	11,546
November 05, 2025	12	12.05	12.05	12.07	12	5,698
November 04, 2025	11.93	12.02	12.02	12.02	11.87	4,543
November 03, 2025	12.07	12	12	12.07	12	10,662
October 31, 2025	12.1	12.05	12.05	12.1	12.02	4,794
October 30, 2025	12.06	12.1	12.1	12.1	12.06	7,936
October 29, 2025	12.16	12.07	12.07	12.16	12.06	2,516
October 28, 2025	12.25	12.15	12.15	12.25	12.15	5,421
October 27, 2025	12.31	12.29	12.29	12.31	12.24	13,799
October 24, 2025	12.42	12.34	12.34	12.42	12.32	4,239
October 23, 2025	12.32	12.4	12.4	12.4	12.32	8,849
October 22, 2025	12.31	12.39	12.39	12.4	12.31	50,799
October 21, 2025	12.42	12.36	12.36	12.42	12.36	50,799
October 20, 2025	12.39	12.37	12.37	12.4	12.35	5,977
October 17, 2025	12.27	12.47	12.47	12.47	12.26	7,508
October 16, 2025	12.23	12.34	12.34	12.41	12.23	26,516
October 15, 2025	12.19	12.22	12.22	12.23	12.15	40,723
October 14, 2025	12.15	12.26	12.26	12.28	12.13	1,479
October 13, 2025	12.19	12.21	12.21	12.24	12.13	3,671
October 10, 2025	12.23	12.13	12.13	12.3	12.11	7,134
October 09, 2025	12.26	12.29	12.29	12.35	12.26	10,004
October 08, 2025	12.19	12.33	12.33	12.34	12.19	10,223
October 07, 2025	12.22	12.23	12.23	12.24	12.22	1,044
October 06, 2025	12.14	12.21	12.21	12.21	12.12	22,945
October 03, 2025	12.07	12.13	12.13	12.13	12.06	3,404
October 02, 2025	12.04	12.05	12.05	12.05	12.02	12,167
October 01, 2025	11.87	11.95	11.95	11.95	11.87	6,665
September 30, 2025	11.7	11.76	11.76	11.77	11.67	4,849
September 29, 2025	11.64	11.67	11.67	11.67	11.63	5,545
September 26, 2025	11.59	11.63	11.63	11.64	11.59	3,524
September 25, 2025	11.63	11.58	11.58	11.65	11.58	6,088
September 24, 2025	11.72	11.69	11.69	11.74	11.69	3,357
September 23, 2025	11.8	11.79	11.79	11.83	11.79	3,701
September 22, 2025	11.81	11.82	11.82	11.86	11.79	9,419
September 19, 2025	11.75	11.83	11.83	11.83	11.75	1,084
September 18, 2025	11.76	11.77	11.77	11.78	11.73	7,720
September 17, 2025	11.74	11.75	11.75	11.75	11.73	13,000
September 16, 2025	11.85	11.74	11.74	11.85	11.74	9,479
September 15, 2025	11.92	11.86	11.86	11.92	11.85	3,404
September 12, 2025	11.97	11.91	11.91	11.97	11.91	4,177
September 11, 2025	11.97	11.99	11.99	11.99	11.97	2,807
September 10, 2025	12.03	11.92	11.92	12.04	11.92	3,542
September 09, 2025	12.02	11.99	11.99	12.03	11.99	3,261
September 08, 2025	12.06	12.02	12.02	12.06	11.98	4,031
September 05, 2025	12.02	12.02	12.02	12.06	12.01	21,854
September 04, 2025	11.87	11.99	11.99	12.02	11.87	1,195
September 03, 2025	11.79	11.83	11.83	11.83	11.79	3,934
September 02, 2025	11.78	11.74	11.74	11.82	11.74	4,202
September 01, 2025	11.88	11.82	11.82	11.88	11.8	9,533
August 29, 2025	11.88	11.86	11.86	11.92	11.86	6,430
August 28, 2025	11.93	11.88	11.88	11.94	11.87	1,214
August 27, 2025	11.86	11.92	11.92	11.93	11.86	1,171
August 26, 2025	11.8	11.83	11.83	11.88	11.8	140
August 25, 2025	11.86	11.85	11.85	11.89	11.85	18,895
August 22, 2025	11.85	11.9	11.9	11.95	11.85	4,703
August 21, 2025	11.89	11.88	11.88	11.9	11.83	1,050
August 20, 2025	11.79	11.92	11.92	11.93	11.79	5,280
August 19, 2025	11.69	11.81	11.81	11.81	11.69	4,803
August 18, 2025	11.64	11.67	11.67	11.67	11.61	2,278

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