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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	81.5	78.95	78.95	81.5	78.95	262
November 06, 2025	83.49	82.36	82.36	84.2	82.36	8,431
November 05, 2025	82.01	84.3	84.3	84.3	81.11	4,723
November 04, 2025	84.58	84.77	84.77	84.77	83.78	1,506
November 03, 2025	86.69	86.35	86.35	86.69	86	1,402
October 31, 2025	85.11	86.25	86.25	86.46	85.11	995
October 30, 2025	85.51	86.7	86.7	86.7	85.51	18
October 29, 2025	85.86	86.89	86.89	86.89	85.86	2,935
October 28, 2025	83.58	83.08	83.08	83.58	83.08	112
October 27, 2025	82.84	82.66	82.66	82.84	82.66	1,040
October 24, 2025	80.3	80.28	80.28	80.3	80.28	392
October 23, 2025	78.65	77.45	77.45	78.65	77.45	329
October 22, 2025	78.79	78.79	78.79	78.79	78.79	90
October 21, 2025	80.08	80.08	80.08	80.08	80.08	2,300
October 20, 2025	80.67	80.08	80.08	80.67	80.08	142
October 17, 2025	78.39	77.7	77.7	78.39	77.6	4,896
October 16, 2025	80.01	80.32	80.32	80.32	79.95	1,362
October 15, 2025	78.38	79.2	79.2	79.2	78.38	2,303
October 14, 2025	78.55	78.55	78.55	78.55	78.55	2
October 13, 2025	78.97	78.81	78.81	79.58	78.09	3,227
October 10, 2025	79.95	79.9	79.9	79.95	79.9	79
October 09, 2025	80.99	79.61	79.61	80.99	79.61	9,814
October 08, 2025	78	77.87	77.87	78	77.87	495
October 07, 2025	79.27	78.39	78.39	79.27	78.39	1,738
October 06, 2025	79.16	79	79	79.16	77.94	2,691
October 03, 2025	78.26	78.19	78.19	78.26	78.19	1,616
October 02, 2025	77.73	77.71	77.71	77.73	77.71	796
October 01, 2025	75.13	75.13	75.13	75.13	75.13	0
September 30, 2025	74.04	75.13	75.13	75.13	74.04	2,682
September 29, 2025	74.72	74.72	74.72	74.72	74.72	16
September 26, 2025	73.27	73.25	73.25	73.27	73.25	400
September 25, 2025	74.14	74.13	74.13	74.14	74.13	4,907
September 24, 2025	74.7	74.88	74.88	74.88	74.7	1,335
September 23, 2025	75.17	75.06	75.06	75.37	75.06	8,294
September 22, 2025	73.55	73.38	73.38	73.55	73.38	35
September 19, 2025	73.34	73.41	73.41	73.41	73.34	262
September 18, 2025	72.26	72.26	72.26	72.26	72.26	234
September 17, 2025	72.7	72.34	72.34	72.7	72.34	2,355
September 16, 2025	72.94	72.94	72.94	72.94	72.94	0
September 15, 2025	72.94	72.94	72.94	72.94	72.94	8
September 12, 2025	71.75	71.86	71.86	71.86	71.75	360
September 11, 2025	71.85	71.85	71.85	71.85	71.85	40
September 10, 2025	70	71.97	71.97	71.97	70	93
September 09, 2025	69.03	69.03	69.03	69.03	69.03	868
September 08, 2025	68.13	68.9	68.9	68.9	68.13	517
September 05, 2025	68	67.37	67.37	68.56	67.37	3,435
September 04, 2025	66	66	66	66	66	130
September 03, 2025	66.19	66.12	66.12	66.35	66.12	1,308
September 02, 2025	66.69	64.92	64.92	66.69	64.92	548
September 01, 2025	66.99	66.99	66.99	66.99	66.99	0
August 29, 2025	68.2	67.34	67.34	68.2	67.34	396
August 28, 2025	68.26	69.28	69.28	69.28	68.26	363
August 27, 2025	68.9	68.4	68.4	68.9	68.4	126
August 26, 2025	67.94	67.94	67.94	67.94	67.94	4
August 25, 2025	67.97	68.17	68.17	68.17	67.68	1,028
August 22, 2025	65.93	67.98	67.98	67.98	65.93	1,025
August 21, 2025	66.36	66.36	66.36	66.36	66.36	96
August 20, 2025	67.03	65.94	65.94	67.1	65.31	2,874
August 19, 2025	68.44	68.43	68.43	69.06	68.43	1,101
August 18, 2025	69.4	69.4	69.4	69.4	69.4	1,015

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