Amundi MSCI Semiconductors ESG Screened UCITS ETF - CHIP.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.81	94.14	94.14	94.14	93.32	3,892
February 19, 2026	93.19	93.19	93.19	93.19	93.19	0
February 18, 2026	93.2	93.19	93.19	93.2	93.19	446
February 17, 2026	91.43	90.66	90.66	91.43	90.66	713
February 16, 2026	92.87	92.08	92.08	92.87	92.08	1,350
February 13, 2026	93.07	91.83	91.83	93.16	91.8	3,788
February 12, 2026	94.83	94.68	94.68	95	94.64	210
February 11, 2026	93.54	93.54	93.54	93.54	93.54	0
February 10, 2026	93.25	92.99	92.99	93.25	92.93	2,329
February 09, 2026	91.12	90.94	90.94	91.12	90	94
February 06, 2026	86.43	90.37	90.37	90.37	86.43	556
February 05, 2026	87.96	85.45	85.45	87.96	85.45	660
February 04, 2026	89.92	87	87	89.92	87	449
February 03, 2026	93.05	90.53	90.53	93.05	90.53	8,881
February 02, 2026	90.16	92.09	92.09	92.29	89.86	1,452
January 30, 2026	92.13	92.93	92.93	93.42	92	5,291
January 29, 2026	94.72	91.83	91.83	95.47	91.83	7,061
January 28, 2026	92.66	92.66	92.66	92.66	92.66	0
January 27, 2026	91.38	91.38	91.38	91.38	91.38	9,605
January 26, 2026	89.86	89.96	89.96	89.96	89.86	691
January 23, 2026	90.14	90.01	90.01	90.14	89.8	831
January 22, 2026	90.84	90.65	90.65	90.84	90.65	16,277
January 21, 2026	89.96	89.96	89.96	89.96	89.96	1
January 20, 2026	88.48	88.44	88.44	88.48	88	360
January 19, 2026	88.7	88.85	88.85	88.98	88.7	1,518
January 16, 2026	89.98	89.64	89.64	89.98	89.64	1,765
January 15, 2026	89.37	90.28	90.28	91.19	89.37	2,732
January 14, 2026	88.2	86.95	86.95	88.2	86.95	2,048
January 13, 2026	88.33	88.2	88.2	88.33	88.2	624
January 12, 2026	86.37	87.91	87.91	87.91	86.37	3,726
January 09, 2026	86.81	86	86	86.81	86	57
January 08, 2026	86.45	85.47	85.47	86.45	85.47	321
January 07, 2026	87.27	87.27	87.27	87.27	87.27	59
January 06, 2026	86.81	86.94	86.94	86.94	86.81	334
January 05, 2026	85.46	86.37	86.37	86.8	85.46	671
December 30, 2025	81.91	82.57	82.57	82.58	81.91	3,195
December 29, 2025	83.09	82.87	82.87	83.15	82.62	191
December 23, 2025	81.21	82.15	82.15	82.15	81.21	247
December 22, 2025	82.13	81.2	81.2	82.13	81.2	393
December 19, 2025	79.82	79.82	79.82	79.82	79.82	3,320
December 18, 2025	77.84	77.84	77.84	77.84	77.84	1,930
December 17, 2025	77.84	77.84	77.84	77.84	77.84	0
December 16, 2025	79.54	79.23	79.23	79.54	79.23	7
December 15, 2025	80.24	80.55	80.55	80.55	80.24	477
December 12, 2025	81.51	81.51	81.51	81.51	81.51	131
December 11, 2025	83.75	83.04	83.04	83.75	82.9	11,896
December 10, 2025	84.5	84.5	84.5	84.5	84.5	0
December 09, 2025	84.5	84.5	84.5	84.5	84.5	0
December 08, 2025	83.7	84.5	84.5	84.5	83.7	247
December 05, 2025	83.16	83.16	83.16	83.16	83.16	26
December 04, 2025	82.42	82.15	82.15	82.42	82.15	640
December 03, 2025	82.27	81.31	81.31	82.27	81.31	21
December 02, 2025	80.99	82.47	82.47	82.47	80.99	1,858
December 01, 2025	80.34	80.48	80.48	81.21	80.34	810
November 28, 2025	81.31	81	81	81.35	81	11,224
November 27, 2025	80.92	80.7	80.7	80.92	80.7	2,565
November 26, 2025	79.46	80.64	80.64	80.64	79	370
November 25, 2025	78.36	77.25	77.25	78.53	77.25	1,727
November 24, 2025	76.25	77.77	77.77	77.77	76.25	693
November 21, 2025	75.72	75.85	75.85	76.55	74.75	9,747

Amundi MSCI Semiconductors ESG Screened UCITS ETF (CHIP.SW) SIX