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
October 17, 2025	9.42	9.46	9.46	9.47	9.38	18,758
October 16, 2025	9.61	9.51	9.51	9.61	9.51	7,893
October 15, 2025	9.56	9.54	9.54	9.56	9.52	7,298
October 14, 2025	9.44	9.48	9.48	9.48	9.4	7,132
October 13, 2025	9.52	9.55	9.55	9.55	9.49	18,969
October 10, 2025	9.63	9.46	9.46	9.65	9.46	26,655
October 09, 2025	9.67	9.62	9.62	9.67	9.62	15,410
October 08, 2025	9.53	9.6	9.6	9.61	9.53	4,502
October 07, 2025	9.54	9.53	9.53	9.58	9.53	14,425
October 06, 2025	9.56	9.55	9.55	9.57	9.54	2,628
October 03, 2025	9.46	9.52	9.52	9.53	9.46	3,149
October 02, 2025	9.49	9.45	9.45	9.49	9.45	8,369
October 01, 2025	9.33	9.4	9.4	9.41	9.33	12,454
September 30, 2025	9.27	9.3	9.3	9.31	9.27	13,742
September 29, 2025	9.29	9.35	9.35	9.35	9.29	3,134
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

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