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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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