Amundi Index Solutions - Amundi MSCI Europe High Dividend Factor - EHF1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	214.65	215.25	215.25	215.55	214.65	651
December 03, 2025	215	214.65	214.65	215.85	214.45	903
December 02, 2025	215.55	215.45	215.45	216.25	215.15	1,691
December 01, 2025	215.25	215.55	215.55	215.55	214.9	1,511
November 28, 2025	215.45	215.35	215.35	215.5	214.6	698
November 27, 2025	214.6	214.65	214.65	215	214.35	450
November 26, 2025	212.8	214.05	214.05	214.75	212.8	1,585
November 25, 2025	212.3	213.95	213.95	213.95	211.1	1,841
November 24, 2025	212.85	212	212	212.85	211.3	918
November 21, 2025	210	211.8	211.8	212.05	209.55	1,110
November 20, 2025	212.05	210.65	210.65	212.05	210.65	480
November 19, 2025	210.7	210.35	210.35	211.2	210.35	237
November 18, 2025	212.45	210.65	210.65	212.45	210.1	1,137
November 17, 2025	213.7	212.5	212.5	213.75	212.5	1,561
November 14, 2025	214.9	213.45	213.45	214.9	212.4	1,282
November 13, 2025	215	215.4	215.4	215.85	215	1,133
November 12, 2025	215.1	215.35	215.35	215.85	214.85	671
November 11, 2025	213.6	214.5	214.5	214.7	212.4	1,723
November 10, 2025	211.2	211.55	211.55	211.75	210.45	1,701
November 07, 2025	210.55	209.8	209.8	210.55	207.85	1,730
November 06, 2025	209.5	209.45	209.45	209.6	209	515
November 05, 2025	208.3	209.4	209.4	209.4	207.9	711
November 04, 2025	206.45	207.95	207.95	207.95	205	3,034
November 03, 2025	208.5	208.1	208.1	208.5	207.3	1,670
October 31, 2025	209.1	207.65	207.65	209.1	207.3	461
October 30, 2025	208.6	208.95	208.95	208.95	207.9	697
October 29, 2025	209.7	208.8	208.8	209.85	208.75	1,399
October 28, 2025	210.05	209.7	209.7	210.25	209.15	2,025
October 27, 2025	210.85	210.5	210.5	210.85	209.95	1,561
October 24, 2025	210.55	210.55	210.55	210.75	209.65	1,143
October 23, 2025	210.05	210.4	210.4	210.5	209.45	3,940
October 22, 2025	209.25	209.35	209.35	209.7	208.4	578
October 21, 2025	208.3	208.65	208.65	208.65	208	1,103
October 20, 2025	207.55	208.5	208.5	208.5	207.1	1,262
October 17, 2025	206.5	206.55	206.55	207.55	205.25	5,579
October 16, 2025	208.3	208.45	208.45	208.55	207.3	750
October 15, 2025	208.4	207.95	207.95	208.4	207.4	954
October 14, 2025	206.75	207.45	207.45	207.65	206.5	678
October 13, 2025	206.85	207.4	207.4	208.6	206.85	1,586
October 10, 2025	209.05	207.35	207.35	209.4	207.35	1,047
October 09, 2025	209.85	209.15	209.15	210.05	209.1	1,061
October 08, 2025	208.85	209.25	209.25	209.6	208.45	1,246
October 07, 2025	208.85	208.75	208.75	208.85	208.1	1,680
October 06, 2025	208.25	208.35	208.35	208.7	207.4	1,177
October 03, 2025	208.05	208.1	208.1	208.4	207.7	1,378
October 02, 2025	207.65	207.45	207.45	207.8	207.35	969
October 01, 2025	205.75	207.45	207.45	207.45	205.7	1,562
September 30, 2025	203.8	204.8	204.8	204.8	203.1	1,753
September 29, 2025	205.3	204.25	204.25	205.35	203.7	3,798
September 26, 2025	204.15	204.95	204.95	205.1	204.05	1,736
September 25, 2025	202.8	203	203	203.6	202.8	1,251
September 24, 2025	202.9	203.5	203.5	203.55	202.65	390
September 23, 2025	203.6	203.4	203.4	203.95	203.25	926
September 22, 2025	203	203.5	203.5	203.5	202.85	1,608
September 19, 2025	203.2	203.25	203.25	204.15	203.2	830
September 18, 2025	203.6	203.5	203.5	204.1	203.25	564
September 17, 2025	204.6	203.6	203.6	204.6	203.35	1,403
September 16, 2025	205.75	203.75	203.75	205.75	203.75	1,969
September 15, 2025	206.95	206.55	206.55	207.3	205.75	1,710
September 12, 2025	207.1	206.35	206.35	207.1	206.25	1,295

Amundi Index Solutions - Amundi MSCI Europe High Dividend Factor (EHF1.DE) XETRA