Amundi MSCI Europe High Dividend Factor UCITS ETF - EUR (C) (EHF1.DE) XETRA
229.50
+1.35001(+0.59%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
229.50
+1.35001(+0.59%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 227.15 | 229.5 | 229.5 | 230.25 | 226.65 | 2,107 |
| March 12, 2026 | 226.5 | 228.15 | 228.15 | 228.15 | 226.25 | 595 |
| March 11, 2026 | 226.3 | 227.55 | 227.55 | 227.85 | 226.25 | 1,054 |
| March 10, 2026 | 227.2 | 227.9 | 227.9 | 228.45 | 227.1 | 2,208 |
| March 09, 2026 | 223.65 | 225.8 | 225.8 | 225.8 | 222.8 | 3,279 |
| March 06, 2026 | 227.55 | 226.6 | 226.6 | 227.65 | 224.8 | 1,884 |
| March 05, 2026 | 229.35 | 227.7 | 227.7 | 230.75 | 227.7 | 1,414 |
| March 04, 2026 | 230.45 | 230.6 | 230.6 | 231.9 | 229.9 | 1,325 |
| March 03, 2026 | 233.1 | 229.5 | 229.5 | 233.1 | 228.4 | 1,878 |
| March 02, 2026 | 236.4 | 235.5 | 235.5 | 236.7 | 235 | 3,029 |
| February 27, 2026 | 235.95 | 237.3 | 237.3 | 237.3 | 235.85 | 751 |
| February 26, 2026 | 235.5 | 235.9 | 235.9 | 236.15 | 234.95 | 2,038 |
| February 25, 2026 | 235.8 | 235.7 | 235.7 | 236.05 | 235.15 | 1,445 |
| February 24, 2026 | 234.9 | 236.15 | 236.15 | 236.8 | 234.85 | 3,277 |
| February 23, 2026 | 234.05 | 234.85 | 234.85 | 235.7 | 233.75 | 1,689 |
| February 20, 2026 | 233.75 | 234.4 | 0 | 234.4 | 233.1 | 1,559 |
| February 19, 2026 | 232.75 | 232.75 | 0 | 233.1 | 232.1 | 2,546 |
| February 18, 2026 | 232.4 | 232.2 | 0 | 232.85 | 231.9 | 1,893 |
| February 17, 2026 | 230.5 | 231.55 | 0 | 232.25 | 230.5 | 2,646 |
| February 16, 2026 | 230.55 | 229.8 | 0 | 230.75 | 229.8 | 2,407 |
| February 13, 2026 | 230.5 | 230.15 | 0 | 230.5 | 229.55 | 651 |
| February 12, 2026 | 231.35 | 230 | 0 | 231.35 | 229.75 | 396 |
| February 11, 2026 | 229.15 | 230.25 | 0 | 230.55 | 228.85 | 719 |
| February 10, 2026 | 228.55 | 228.9 | 0 | 228.9 | 228.1 | 1,310 |
| February 09, 2026 | 229.25 | 229.25 | 0 | 229.4 | 228 | 1,612 |
| February 06, 2026 | 228.15 | 229.4 | 0 | 229.8 | 227.45 | 650 |
| February 05, 2026 | 229 | 227.7 | 0 | 229 | 227.05 | 2,287 |
| February 04, 2026 | 226.45 | 229.45 | 0 | 230.25 | 226.45 | 779 |
| February 03, 2026 | 224.15 | 224.7 | 0 | 225.3 | 223.8 | 952 |
| February 02, 2026 | 222.2 | 224.7 | 0 | 224.7 | 221.6 | 2,607 |
| January 30, 2026 | 220.35 | 222.1 | 0 | 222.1 | 220.25 | 1,601 |
| January 29, 2026 | 219.4 | 220.25 | 0 | 221.4 | 219.4 | 703 |
| January 28, 2026 | 218.25 | 218.85 | 0 | 219.2 | 217.7 | 1,421 |
| January 27, 2026 | 218.6 | 218.6 | 0 | 219.4 | 218.05 | 2,335 |
| January 26, 2026 | 218.5 | 218.1 | 0 | 218.8 | 217.85 | 2,487 |
| January 23, 2026 | 218.35 | 217.65 | 0 | 218.35 | 217.1 | 1,633 |
| January 22, 2026 | 219.05 | 218.1 | 0 | 219.45 | 217.95 | 5,422 |
| January 21, 2026 | 216.55 | 216.6 | 0 | 217.3 | 216.1 | 1,033 |
| January 20, 2026 | 218.1 | 217.1 | 0 | 218.1 | 216 | 1,854 |
| January 19, 2026 | 218.35 | 218.65 | 0 | 219.75 | 218.3 | 1,438 |
| January 16, 2026 | 220.3 | 220.45 | 0 | 220.85 | 220 | 1,000 |
| January 15, 2026 | 219.75 | 220.3 | 0 | 220.65 | 219.45 | 2,047 |
| January 14, 2026 | 218 | 220.25 | 0 | 220.25 | 218 | 566 |
| January 13, 2026 | 219.2 | 218.65 | 0 | 219.2 | 217.6 | 6,033 |
| January 12, 2026 | 218.6 | 219.85 | 0 | 219.85 | 218.45 | 2,956 |
| January 09, 2026 | 219.4 | 218.95 | 0 | 219.4 | 218.15 | 1,468 |
| January 08, 2026 | 218.1 | 219.4 | 0 | 219.4 | 217.3 | 1,358 |
| January 07, 2026 | 220 | 218.7 | 0 | 220 | 217.95 | 1,651 |
| January 06, 2026 | 219.8 | 220.65 | 0 | 221 | 219.65 | 6,775 |
| January 05, 2026 | 219.25 | 219 | 0 | 219.25 | 217.6 | 2,936 |
| January 02, 2026 | 219.55 | 219.9 | 0 | 219.9 | 218.5 | 4,411 |
| December 30, 2025 | 218.65 | 218.4 | 0 | 218.65 | 217.65 | 503 |
| December 29, 2025 | 217.4 | 217.55 | 0 | 218.45 | 217.3 | 2,198 |
| December 23, 2025 | 217.65 | 217.4 | 0 | 217.85 | 217.1 | 804 |
| December 22, 2025 | 217.3 | 216.85 | 0 | 217.3 | 216.2 | 1,255 |
| December 19, 2025 | 216.45 | 217.2 | 0 | 217.5 | 216.4 | 1,941 |
| December 18, 2025 | 216.3 | 216.3 | 0 | 216.3 | 215.3 | 1,243 |
| December 17, 2025 | 214.55 | 215.35 | 0 | 215.65 | 214.55 | 387 |
| December 16, 2025 | 216.15 | 214.9 | 0 | 216.15 | 214.3 | 1,052 |
| December 15, 2025 | 214.5 | 215.45 | 0 | 215.8 | 214.5 | 1,701 |