Amundi MSCI Japan ESG Broad Transition UCITS ETF EUR Acc - J1GR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	312.65	313.8	313.8	314	312.65	617
January 12, 2026	315.65	316.65	316.65	316.95	315.65	1,553
January 09, 2026	308.1	315.35	315.35	315.35	308.1	1,943
January 08, 2026	306.4	308.2	308.2	308.2	306.35	1,419
January 07, 2026	308.25	307.6	307.6	308.4	307.2	380
January 06, 2026	309.65	307.05	307.05	309.65	306.5	846
January 05, 2026	303.35	306.95	306.95	306.95	303.35	1,147
January 02, 2026	302.4	299.45	299.45	302.4	299	1,260
December 30, 2025	297.8	299.3	299.3	299.3	297.8	2,259
December 29, 2025	297.65	298.5	298.5	298.5	296.85	2,259
December 23, 2025	298.5	298.3	298.3	299.15	298.25	324
December 22, 2025	294.95	295.3	295.3	295.3	294.25	470
December 19, 2025	295.65	297.35	297.35	297.35	295.3	415
December 18, 2025	294	296	296	296	294	295
December 17, 2025	296.65	294.3	294.3	296.65	294.3	417
December 16, 2025	296.5	296.8	296.8	297.1	296.35	426
December 15, 2025	301.35	300.85	300.85	302.2	300.55	729
December 12, 2025	299.4	297.4	297.4	299.4	296.65	907
December 11, 2025	294.95	297.95	297.95	297.95	294.95	444
December 10, 2025	296.8	298.9	298.9	298.9	296.8	501
December 09, 2025	299.35	299.4	299.4	299.4	298.85	331
December 08, 2025	299.45	298.25	298.25	299.55	297.95	363
December 05, 2025	298.65	299.4	299.4	299.8	298.6	944
December 04, 2025	300.9	299.3	299.3	301.15	299.3	252
December 03, 2025	294	294.7	294.7	294.7	292.7	1,020
December 02, 2025	295.1	296.05	296.05	296.05	295.1	490
December 01, 2025	294.02	295.78	295.78	295.78	293.64	1,606
November 28, 2025	297.66	296.66	296.66	297.66	296.38	400
November 27, 2025	297.17	297.18	297.18	297.18	296.41	417
November 26, 2025	296.66	298.55	298.55	298.55	295.58	2,607
November 25, 2025	290.91	293.72	293.72	293.72	290.81	4,237
November 24, 2025	292.55	294.12	294.12	294.12	290.56	594
November 21, 2025	289.25	291.38	291.38	291.38	289.17	1,576
November 20, 2025	290.8	290.65	290.65	291.73	290.29	1,562
November 19, 2025	287.74	289.89	289.89	289.89	287.74	324
November 18, 2025	288.09	289.52	289.52	289.52	287.7	611
November 17, 2025	297.29	296.88	296.88	297.29	296.32	624
November 14, 2025	297.85	300.63	300.63	300.63	296.51	358
November 13, 2025	301.15	297.94	297.94	301.15	297.94	2,381
November 12, 2025	300.89	303.02	303.02	303.02	300.89	517
November 11, 2025	299	299.51	299.51	299.51	298.25	578
November 10, 2025	298.65	299.72	299.72	299.72	297.97	1,290
November 07, 2025	298.89	296.31	296.31	298.89	295.94	591
November 06, 2025	299.54	297.54	297.54	300.55	297.54	513
November 05, 2025	297.08	299.83	299.83	299.83	296.89	397
November 04, 2025	300.04	302.01	302.01	302.01	300.04	344
November 03, 2025	300.5	301.7	301.7	301.9	300.5	1,670
October 31, 2025	301.25	301.22	301.22	301.62	300.57	588
October 30, 2025	298.05	299.56	299.56	299.56	297.94	850
October 29, 2025	298.81	300.1	300.1	300.1	298.26	568
October 28, 2025	297.74	299.86	299.86	299.86	297.62	855
October 27, 2025	298.74	297.96	297.96	298.74	297.96	417
October 24, 2025	293.5	295.26	295.26	295.26	293.5	327
October 23, 2025	294.59	293.83	293.83	294.59	293.33	2,641
October 22, 2025	296.7	295.04	295.04	296.7	295.04	233
October 21, 2025	296.57	297.6	297.6	297.6	296.57	239
October 20, 2025	297.56	300.03	300.03	300.03	297.56	350
October 17, 2025	289.27	292.08	292.08	292.65	289.27	297
October 16, 2025	292.82	292.77	292.77	293.38	292.64	1,315
October 15, 2025	290.74	291.81	291.81	292.39	290.74	1,091

Amundi MSCI Japan ESG Broad Transition UCITS ETF EUR Acc (J1GR.DE) XETRA