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
February 20, 2026	330.75	333.35	333.35	334.6	330.15	335
February 19, 2026	334.7	333.05	333.05	334.7	332.35	432
February 18, 2026	332.65	334.2	334.2	334.2	332.4	492
February 17, 2026	331.15	332.7	332.7	332.7	331	899
February 16, 2026	332.55	331.75	331.75	332.55	331.05	301
February 13, 2026	334.2	337.7	337.7	337.7	334.2	664
February 12, 2026	337.85	336.95	336.95	338.1	336.95	300
February 11, 2026	338.05	339.35	339.35	339.85	336.7	1,297
February 10, 2026	333.1	335.35	335.35	335.9	333.1	1,649
February 09, 2026	325.2	327.35	327.35	327.35	325.1	16,075
February 06, 2026	317.75	324.2	324.2	324.2	317.75	442
February 05, 2026	314.35	315	315	315.2	313.9	1,203
February 04, 2026	315	318.9	318.9	319.2	315	1,653
February 03, 2026	316.75	314.3	314.3	317	314.3	1,495
February 02, 2026	308	312.3	312.3	312.3	308	1,282
January 30, 2026	309.75	311.3	311.3	311.3	309.75	2,615
January 29, 2026	308.8	308.25	308.25	310.8	307.15	1,989
January 28, 2026	308.8	307.65	307.65	308.8	305.4	2,725
January 27, 2026	309.2	308.65	308.65	310.45	308.2	568
January 26, 2026	309.75	308.05	308.05	310.35	307.6	1,147
January 23, 2026	309.65	307.35	307.35	309.65	307.35	1,237
January 22, 2026	309.85	309.7	309.7	310.55	309.7	7,595
January 21, 2026	307.45	309	309	309	306.9	1,831
January 20, 2026	309.95	308.25	308.25	309.95	306.95	953
January 19, 2026	315.7	314.95	314.95	316.45	314.95	691
January 16, 2026	317.95	317.05	317.05	317.95	315.95	432
January 15, 2026	317.9	317.95	317.95	319.6	317.9	398
January 14, 2026	315.9	316.15	316.15	316.15	315.05	353
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

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