Amundi MSCI Japan UCITS ETF - Daily Hedged to EUR - Dist - JNHD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31.92	31.66	31.66	31.93	31.6	2,828
September 04, 2025	31.6	31.77	31.77	31.77	31.56	359
September 03, 2025	31.29	31.31	31.31	31.39	31.27	2,210
September 02, 2025	31.64	31.37	31.37	31.64	31.32	1,474
September 01, 2025	31.45	31.54	31.54	31.54	31.45	701
August 29, 2025	31.55	31.27	31.27	31.55	31.21	4,057
August 28, 2025	31.83	31.73	31.73	31.83	31.66	3,031
August 27, 2025	31.49	31.5	31.5	31.5	31.39	4,442
August 26, 2025	31.47	31.49	31.49	31.5	31.4	6,606
August 25, 2025	31.86	31.81	31.81	31.88	31.79	4,309
August 22, 2025	31.85	31.94	31.94	32.02	31.85	2,939
August 21, 2025	31.69	31.79	31.79	31.79	31.65	982
August 20, 2025	31.89	31.82	31.82	31.92	31.74	354
August 19, 2025	32.12	32.14	32.14	32.27	32.12	62
August 18, 2025	32.16	32.26	32.26	32.27	32.12	194
August 15, 2025	32.09	32.02	32.02	32.1	31.99	1,232
August 14, 2025	31.43	31.56	31.56	31.59	31.39	1,442
August 13, 2025	31.85	31.71	31.71	31.95	31.68	1,308
August 12, 2025	31.49	31.78	31.78	31.78	31.49	610
August 11, 2025	31.32	31.33	31.33	31.35	31.27	114
August 08, 2025	31.03	31.27	31.27	31.28	30.99	768
August 07, 2025	30.56	30.62	30.62	30.77	30.54	408
August 06, 2025	30.37	30.4	30.4	30.4	30.31	260
August 05, 2025	30.13	30.03	30.03	30.13	29.98	4,537
August 04, 2025	29.86	29.97	29.97	29.97	29.86	915
August 01, 2025	30.24	29.53	29.53	30.24	29.51	11,643
July 31, 2025	30.18	30.14	30.14	30.38	30.14	1,066
July 30, 2025	29.97	30	30	30.03	29.97	744
July 29, 2025	29.9	29.77	29.77	29.95	29.77	878
July 28, 2025	30.07	29.92	29.92	30.07	29.87	257
July 25, 2025	30.3	30.26	30.26	30.32	30.26	2,357
July 24, 2025	30.71	30.58	30.58	30.71	30.53	225
July 23, 2025	30.06	30.3	30.3	30.3	30.04	6,318
July 22, 2025	29.1	29.02	29.02	29.11	29.02	3
July 21, 2025	29.03	29.14	29.14	29.14	28.98	1,561
July 18, 2025	29.08	28.99	28.99	29.08	28.99	1,038
July 17, 2025	29.1	29.14	29.14	29.14	29.09	366
July 16, 2025	28.87	28.65	28.65	28.93	28.65	764
July 15, 2025	28.93	28.96	28.96	29.04	28.93	919
July 14, 2025	28.89	28.94	28.94	28.94	28.87	281
July 11, 2025	28.9	28.89	28.89	28.9	28.8	216
July 10, 2025	28.85	28.92	28.92	28.92	28.85	763
July 09, 2025	28.99	28.99	28.99	29.02	28.99	77
July 08, 2025	28.99	29.07	29.07	29.1	28.99	5,204
July 07, 2025	28.89	29.02	29.02	29.03	28.89	22,213
July 04, 2025	29.07	29.07	29.07	29.09	29	3,158
July 03, 2025	29.08	29.33	29.33	29.33	29.08	1,486
July 02, 2025	29.08	29	29	29.09	28.96	716
July 01, 2025	29.08	29.05	29.05	29.08	28.95	26,617
June 30, 2025	29.38	29.34	29.34	29.38	29.29	38,870
June 27, 2025	29.29	29.56	29.56	29.56	29.29	237
June 26, 2025	28.81	28.87	28.87	28.87	28.77	326
June 25, 2025	28.57	28.59	28.59	28.68	28.56	171
June 24, 2025	28.59	28.47	28.47	28.59	28.45	12,330
June 23, 2025	28.38	28.44	28.44	28.5	28.38	506
June 20, 2025	28.41	28.47	28.47	28.48	28.41	1,999
June 19, 2025	28.7	28.59	28.59	28.75	28.59	870
June 18, 2025	28.85	28.75	28.75	28.85	28.72	49
June 17, 2025	28.63	28.52	28.52	28.63	28.5	452
June 16, 2025	28.62	28.76	28.76	28.76	28.55	469

Amundi MSCI Japan UCITS ETF - Daily Hedged to EUR - Dist (JNHD.DE) XETRA