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
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
October 14, 2025	285.11	288.05	288.05	288.05	285.11	1,599
October 13, 2025	284.4	286.73	286.73	286.73	284.4	1,453
October 10, 2025	288.54	285.13	285.13	289.12	283.95	1,501
October 09, 2025	294.19	294.99	294.99	295.64	294.19	823
October 08, 2025	290.71	293.63	293.63	293.63	290.71	358
October 07, 2025	294.13	294.13	294.13	295.42	294.13	385
October 06, 2025	296.24	298.95	298.95	298.95	296.24	1,354
October 03, 2025	289.68	290.75	290.75	291.11	289.68	393
October 02, 2025	285.47	286.05	286.05	286.39	285.34	1,152
October 01, 2025	283.7	286.08	286.08	286.41	283.6	1,108
September 30, 2025	286.91	284.81	284.81	286.91	284.81	1,040
September 29, 2025	286.35	287.56	287.56	287.56	285.78	1,516
September 26, 2025	286.84	286.73	286.73	287.19	286.07	1,409
September 25, 2025	287.45	288.55	288.55	288.55	286.2	1,149
September 24, 2025	287.15	287.99	287.99	288.72	287.15	840
September 23, 2025	288.14	287.86	287.86	288.55	287.65	174
September 22, 2025	287.67	287.67	287.67	287.67	286.57	315
September 19, 2025	285.17	287.35	287.35	287.5	285	325
September 18, 2025	288.41	290.16	290.16	290.16	288.24	769
September 17, 2025	285.98	287.31	287.31	287.65	285.98	633
September 16, 2025	288.35	286.24	286.24	288.84	286.24	938
September 15, 2025	288.9	288.75	288.75	288.9	287.52	831
September 12, 2025	288.2	287.66	287.66	288.2	287.49	319
September 11, 2025	287.59	289.35	289.35	289.35	287.59	237
September 10, 2025	287.24	287.5	287.5	287.67	286.9	361
September 09, 2025	284.57	284.5	284.5	284.75	283.26	852
September 08, 2025	285.09	287.14	287.14	287.14	285.09	207
September 05, 2025	282.62	281.45	281.45	283.21	280.85	259
September 04, 2025	280.98	281.97	281.97	281.97	280.32	189
September 03, 2025	277.17	278.08	278.08	278.2	277.17	509
September 02, 2025	279.87	278.02	278.02	279.87	277.17	270
September 01, 2025	280.13	281	281	281	280.13	627
August 29, 2025	282.19	279.19	279.19	282.19	279.19	211
August 28, 2025	285.2	284.59	284.59	285.77	283.95	354
August 27, 2025	281.93	282.63	282.63	282.63	281.64	250
August 26, 2025	281.96	282.34	282.34	282.34	281.87	487
August 25, 2025	284.6	284.33	284.33	284.6	283.69	487
August 22, 2025	284.78	286.05	286.05	286.05	284.3	1,355
August 21, 2025	284.22	284.43	284.43	284.43	283.11	283
August 20, 2025	286.98	286.05	286.05	286.98	285.59	225
August 19, 2025	287.41	287.7	287.7	288.49	287.41	183
August 18, 2025	288.15	289.12	289.12	289.12	288.14	1,060

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