Amundi MSCI Pacific Ex Japan SRI Climate Paris Aligned UCITS ETF DR Distribution - APXJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.24	9.24	9.24	9.25	9.22	2,555
September 25, 2025	9.21	9.19	9.19	9.21	9.15	4,544
September 24, 2025	9.31	9.3	9.3	9.31	9.27	13,753
September 23, 2025	9.33	9.36	9.36	9.37	9.33	1,670
September 22, 2025	9.33	9.35	9.35	9.35	9.32	5,698
September 19, 2025	9.3	9.35	9.35	9.37	9.3	5,257
September 18, 2025	9.31	9.34	9.34	9.35	9.3	8,285
September 17, 2025	9.37	9.4	9.4	9.41	9.37	3,818
September 16, 2025	9.5	9.41	9.41	9.5	9.41	6,943
September 15, 2025	9.55	9.56	9.56	9.56	9.54	557
September 12, 2025	9.55	9.51	9.51	9.55	9.51	2,820
September 11, 2025	9.47	9.53	9.53	9.53	9.46	3,416
September 10, 2025	9.47	9.45	9.45	9.49	9.45	2,195
September 09, 2025	9.34	9.35	9.35	9.38	9.34	5,208
September 08, 2025	9.37	9.37	9.37	9.39	9.35	1,443
September 05, 2025	9.35	9.31	9.31	9.36	9.3	7,694
September 04, 2025	9.3	9.32	9.32	9.33	9.3	26,996
September 03, 2025	9.24	9.3	9.3	9.3	9.24	5,737
September 02, 2025	9.34	9.31	9.31	9.36	9.3	11,976
September 01, 2025	9.36	9.4	9.4	9.4	9.36	1,752
August 29, 2025	9.38	9.35	9.35	9.39	9.35	6,830
August 28, 2025	9.39	9.37	9.37	9.4	9.37	6,043
August 27, 2025	9.34	9.37	9.37	9.39	9.34	1,879
August 26, 2025	9.34	9.38	9.38	9.38	9.34	14,518
August 25, 2025	9.4	9.4	9.4	9.41	9.38	5,386
August 22, 2025	9.38	9.44	9.44	9.44	9.38	7,518
August 21, 2025	9.38	9.41	9.41	9.41	9.33	17,182
August 20, 2025	9.3	9.32	9.32	9.33	9.28	14,898
August 19, 2025	9.37	9.4	9.4	9.42	9.37	19,636
August 18, 2025	9.45	9.43	9.43	9.49	9.42	11,839
August 15, 2025	9.51	9.46	9.46	9.51	9.44	2,294
August 14, 2025	9.5	9.48	9.48	9.51	9.48	7,652
August 13, 2025	9.45	9.5	9.5	9.52	9.45	4,575
August 12, 2025	9.49	9.47	9.47	9.49	9.44	4,824
August 11, 2025	9.46	9.47	9.47	9.47	9.44	14,179
August 08, 2025	9.46	9.46	9.46	9.49	9.46	4,817
August 07, 2025	9.54	9.51	9.51	9.57	9.51	837
August 06, 2025	9.58	9.55	9.55	9.59	9.53	5,201
August 05, 2025	9.51	9.49	9.49	9.54	9.49	2,610
August 04, 2025	9.39	9.43	9.43	9.48	9.39	13,897
August 01, 2025	9.48	9.36	9.36	9.48	9.32	9,801
July 31, 2025	9.62	9.54	9.54	9.62	9.53	7,180
July 30, 2025	9.6	9.57	9.57	9.6	9.57	1,574
July 29, 2025	9.56	9.59	9.59	9.61	9.56	10,809
July 28, 2025	9.48	9.49	9.49	9.52	9.48	1,666
July 25, 2025	9.42	9.41	9.41	9.42	9.38	8,087
July 24, 2025	9.49	9.48	9.48	9.53	9.48	9,221
July 23, 2025	9.51	9.52	9.52	9.53	9.49	4,959
July 22, 2025	9.43	9.42	9.42	9.43	9.39	22,273
July 21, 2025	9.43	9.42	9.42	9.46	9.42	9,037
July 18, 2025	9.5	9.46	9.46	9.5	9.46	2,451
July 17, 2025	9.39	9.42	9.42	9.42	9.36	2,506
July 16, 2025	9.33	9.31	9.31	9.38	9.31	10,782
July 15, 2025	9.43	9.39	9.39	9.43	9.39	3,778
July 14, 2025	9.33	9.37	9.37	9.38	9.33	3,493
July 11, 2025	9.39	9.36	9.36	9.39	9.36	3,562
July 10, 2025	9.34	9.39	9.39	9.39	9.33	1,410
July 09, 2025	9.3	9.32	9.32	9.33	9.3	2,900
July 08, 2025	9.34	9.33	9.33	9.35	9.33	7,744
July 07, 2025	9.3	9.31	9.31	9.32	9.29	6,674

Amundi MSCI Pacific Ex Japan SRI Climate Paris Aligned UCITS ETF DR Distribution (APXJ.DE) XETRA