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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.73	13.76	13.76	13.77	13.69	21,113
February 19, 2026	13.72	13.72	13.72	13.82	13.69	5,924
February 18, 2026	13.68	13.73	13.73	13.75	13.68	16,343
February 17, 2026	13.62	13.67	13.67	13.71	13.62	14,620
February 16, 2026	13.54	13.57	13.57	13.59	13.54	103,731
February 13, 2026	13.38	13.57	13.57	13.57	13.38	66,527
February 12, 2026	13.42	13.44	13.44	13.5	13.42	7,004
February 11, 2026	13.43	13.42	13.42	13.45	13.39	11,485
February 10, 2026	13.37	13.45	13.45	13.47	13.37	32,516
February 09, 2026	13.35	13.4	13.4	13.4	13.35	20,033
February 06, 2026	13.3	13.44	13.44	13.44	13.21	5,354
February 05, 2026	13.33	13.32	13.32	13.35	13.29	22,806
February 04, 2026	13.2	13.34	13.34	13.35	13.17	15,959
February 03, 2026	13.23	13.18	13.18	13.35	13.18	25,217
February 02, 2026	13.04	13.17	13.17	13.17	13.01	43,476
January 30, 2026	13.01	13.13	13.13	13.13	13.01	13,689
January 29, 2026	12.91	13.12	13.12	13.12	12.9	170,598
January 28, 2026	13.12	12.88	12.88	13.12	12.88	16,679
January 27, 2026	12.99	13.08	13.08	13.1	12.99	88,876
January 26, 2026	12.93	13	13	13.02	12.93	4,402
January 23, 2026	12.93	12.93	12.93	12.99	12.86	48,971
January 22, 2026	12.94	13.03	13.03	13.04	12.94	57,659
January 21, 2026	12.89	12.91	12.91	12.93	12.85	71,325
January 20, 2026	12.99	12.91	12.91	13.03	12.86	30,298
January 19, 2026	13.08	13.06	13.06	13.08	12.99	158,561
January 16, 2026	13.13	13.1	13.1	13.14	13.1	27,731
January 15, 2026	13.16	13.13	13.13	13.19	13.13	16,460
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

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