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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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