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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.96	13.11	13.11	13.11	12.96	20,372
January 13, 2026	13.06	13.03	13.03	13.08	12.98	11,548
January 12, 2026	13.1	13.09	13.09	13.1	13.06	7,944
January 09, 2026	12.99	13.11	13.11	13.11	12.99	25,368
January 08, 2026	13.05	13.01	13.01	13.05	12.96	128,155
January 07, 2026	13.05	12.96	12.96	13.11	12.96	38,941
January 06, 2026	12.92	13	13	13	12.91	8,577
January 05, 2026	12.95	12.85	12.85	12.95	12.84	34,814
January 02, 2026	12.89	12.97	12.97	13.01	12.89	427,305
December 30, 2025	12.87	12.94	12.94	12.94	12.87	59,764
December 29, 2025	12.91	12.94	12.94	12.98	12.89	6,954
December 23, 2025	12.79	12.94	12.94	12.95	12.79	6,414
December 22, 2025	12.79	12.76	12.76	12.79	12.76	21,971
December 19, 2025	12.73	12.86	12.86	12.86	12.73	6,658
December 18, 2025	12.63	12.71	12.71	12.72	12.63	26,325
December 17, 2025	12.7	12.66	12.66	12.7	12.63	19,793
December 16, 2025	12.57	12.69	12.69	12.71	12.57	7,788
December 15, 2025	12.5	12.58	12.58	12.63	12.5	10,355
December 12, 2025	12.53	12.53	12.53	12.61	12.53	11,116
December 11, 2025	12.48	12.54	12.54	12.56	12.48	1,248
December 10, 2025	12.45	12.52	12.52	12.52	12.43	21,208
December 09, 2025	12.46	12.5	12.5	12.56	12.46	2,926
December 08, 2025	12.5	12.53	12.53	12.57	12.5	31,168
December 05, 2025	12.48	12.52	12.52	12.55	12.48	3,499
December 04, 2025	12.51	12.5	12.5	12.56	12.5	6,593
December 03, 2025	12.49	12.49	12.49	12.58	12.49	1,962
December 02, 2025	12.47	12.53	12.53	12.56	12.47	4,958
December 01, 2025	12.47	12.48	12.48	12.5	12.47	17,076
November 28, 2025	12.45	12.49	12.49	12.49	12.45	11,458
November 27, 2025	12.41	12.47	12.47	12.5	12.41	3,018
November 26, 2025	12.41	12.46	12.46	12.46	12.41	7,931
November 25, 2025	12.26	12.43	12.43	12.43	12.26	5,082
November 24, 2025	12.32	12.26	12.26	12.37	12.26	1,625
November 21, 2025	12.15	12.34	12.34	12.34	12.15	4,752
November 20, 2025	12.29	12.25	12.25	12.35	12.25	5,175
November 19, 2025	12.21	12.32	12.32	12.32	12.21	2,673
November 18, 2025	12.22	12.32	12.32	12.35	12.22	12,027
November 17, 2025	12.44	12.36	12.36	12.48	12.36	22,238
November 14, 2025	12.48	12.47	12.47	12.56	12.43	7,752
November 13, 2025	12.55	12.56	12.56	12.65	12.55	22,952
November 12, 2025	12.46	12.63	12.63	12.63	12.46	15,498
November 11, 2025	12.2	12.44	12.44	12.47	12.2	8,405
November 10, 2025	12.16	12.29	12.29	12.29	12.09	1,511
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

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