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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	81.32	81.1	81.1	82.2	81.1	353
November 19, 2025	78.14	79.55	79.55	79.55	78.14	219
November 18, 2025	78.61	78.83	78.83	78.99	78.61	2,481
November 17, 2025	81.8	80.36	80.36	81.8	80.16	23,355
November 14, 2025	80	78.1	78.1	80	77.97	551
November 13, 2025	82.94	81.29	81.29	82.94	81.14	4,002
November 12, 2025	83	83.29	83.29	83.29	83	328
November 11, 2025	83.04	82.71	82.71	83.04	82.71	72
November 10, 2025	82.93	83.58	83.58	83.63	82.93	2,929
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

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