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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	69.4	69.4	69.4	69.4	69.4	188
August 14, 2025	70.11	70.11	70.11	70.11	70.11	0
August 13, 2025	69.7	70.11	70.11	70.11	69.7	536
August 12, 2025	69.15	69.15	69.15	69.15	69.15	328
August 11, 2025	68.04	68.42	68.42	68.42	68.04	54
August 08, 2025	68.31	68.31	68.31	68.31	68.31	0
August 07, 2025	68.04	68.5	68.5	68.5	68.04	70
August 06, 2025	66	66.35	66.35	66.35	66	188
August 05, 2025	67.5	66.5	66.5	67.5	66.5	435
August 04, 2025	66	66.21	66.21	66.41	66	692
July 31, 2025	69.59	68	68	69.59	68	467
July 30, 2025	67.96	67.88	67.88	67.96	67.88	155
July 29, 2025	68.35	68.35	68.35	68.35	68.35	2,810
July 28, 2025	66.83	67.24	67.24	67.24	66.83	580
July 25, 2025	66.65	66.65	66.65	66.65	66.65	0
July 24, 2025	67.17	66.65	66.65	67.17	66.65	860
July 23, 2025	65.7	65.7	65.7	65.7	65.7	201
July 22, 2025	66.1	65.06	65.06	66.1	65.06	739
July 21, 2025	67.35	67.21	67.21	67.35	67.21	5,058
July 18, 2025	67.6	67.5	67.5	67.6	67.35	240
July 17, 2025	67.28	67.44	67.44	67.44	67.28	414
July 16, 2025	66.18	66.01	66.01	66.18	66.01	254
July 15, 2025	67.04	67.05	67.05	67.27	66.76	672
July 14, 2025	65.3	65.52	65.52	65.52	64.9	372
July 11, 2025	65.92	65.92	65.92	65.92	65.92	209
July 10, 2025	65.1	65.35	65.35	65.35	65.1	2,242
July 09, 2025	64.92	65.05	65.05	65.05	64.92	155
July 08, 2025	64.2	64.3	64.3	64.3	64.2	1,835
July 07, 2025	64.4	64.16	64.16	64.4	64.11	56
July 04, 2025	63.98	63.98	63.98	63.98	63.98	3,871
July 03, 2025	64.53	64.53	64.53	64.53	64.53	9
July 02, 2025	63.04	63.04	63.04	63.04	63.04	14
July 01, 2025	64.15	63.81	63.81	64.16	63.81	3,633
June 30, 2025	65.07	63.91	63.91	65.09	63.76	1,588
June 27, 2025	63.89	63.89	63.89	63.89	63.89	133
June 26, 2025	63.19	63.5	63.5	63.55	63.19	346
June 25, 2025	62.76	62.53	62.53	62.76	62.53	240
June 24, 2025	61.39	61.4	61.4	61.4	61.39	5,259
June 23, 2025	59.35	59.35	59.35	59.35	59.35	70
June 20, 2025	60.21	58.74	58.74	60.25	58.73	12,714
June 19, 2025	59.64	59.64	59.64	59.64	59.64	259
June 18, 2025	59.66	60	60	60	59.65	733
June 17, 2025	59.55	59.9	59.9	59.9	59.55	150
June 16, 2025	59.07	60.08	60.08	60.08	58.78	1,417
June 13, 2025	58.97	58.94	58.94	58.97	58.94	53
June 12, 2025	59.5	60	60	60	59.5	5,045
June 11, 2025	59.6	59.53	59.53	59.6	59.53	452
June 10, 2025	58.05	58.05	58.05	58.05	58.05	110
June 06, 2025	57.67	57.67	57.67	57.67	57.67	870
June 05, 2025	58.24	58.21	58.21	58.24	58.21	766
June 04, 2025	57.82	57.86	57.86	57.86	57.76	1,061
June 03, 2025	56.8	57	57	57	56.8	240
June 02, 2025	55.33	55.33	55.33	55.33	55.33	1,156
May 30, 2025	55.96	55.54	55.54	55.96	55.54	192
May 28, 2025	55.58	55.5	55.5	55.58	55.5	9
May 27, 2025	55.56	55.56	55.56	55.56	55.56	10
May 26, 2025	54.75	54.75	54.75	54.75	54.75	415
May 23, 2025	54	54	54	54	54	20
May 22, 2025	55.07	54.69	54.69	55.07	54.69	801
May 21, 2025	55.06	55.6	55.6	55.62	55.06	455

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