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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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