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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	37.28	37.37	37.37	37.42	37.28	1,825
January 12, 2026	37.28	37.41	37.41	37.49	37.28	6,376
January 09, 2026	36.27	37.14	37.14	37.33	36.27	11,768
January 08, 2026	35.92	36.17	36.17	36.17	35.92	5,058
January 07, 2026	36.18	36.17	36.17	36.2	36.13	1,317
January 06, 2026	36.53	36.1	36.1	36.53	36.1	33,856
January 05, 2026	35.79	36.13	36.13	36.13	35.79	787
January 02, 2026	35.71	35.36	35.36	35.71	35.33	2,016
December 30, 2025	35.19	35.26	35.26	35.27	35.15	570
December 29, 2025	35.16	35.15	35.15	35.22	35.13	118,830
December 23, 2025	35.22	35.28	35.28	35.41	35.22	195
December 22, 2025	35.09	35.1	35.1	35.11	35.03	100
December 19, 2025	34.99	35.31	35.31	35.31	34.95	2,206
December 18, 2025	34.57	34.72	34.72	34.72	34.57	2,096
December 17, 2025	34.75	34.69	34.69	34.83	34.66	1,850
December 16, 2025	34.78	34.79	34.79	34.87	34.73	13,024
December 15, 2025	35.34	35.35	35.35	35.43	35.24	5,517
December 12, 2025	35.21	35	35	35.27	35	7,228
December 11, 2025	34.67	34.99	34.99	35.01	34.6	4,022
December 10, 2025	34.88	34.92	34.92	34.92	34.83	3,184
December 09, 2025	34.99	35.12	35.12	35.14	34.96	1,222
December 08, 2025	35.48	35.36	34.72	35.52	35.36	4,639
December 05, 2025	35.27	35.35	35.35	35.41	35.27	222
December 04, 2025	35.55	35.33	35.33	35.61	35.33	4,570
December 03, 2025	34.89	34.88	34.88	34.89	34.74	996
December 02, 2025	34.99	34.99	34.99	35.17	34.96	12,780
December 01, 2025	34.85	34.92	34.92	34.92	34.76	13,981
November 28, 2025	35.33	35.3	35.3	35.33	35.21	358
November 27, 2025	35.24	35.27	35.27	35.31	35.24	260
November 26, 2025	35.17	35.4	35.4	35.4	35.12	2,073
November 25, 2025	34.49	34.46	34.46	34.67	34.46	3,519
November 24, 2025	34.66	34.85	34.85	34.85	34.58	164
November 21, 2025	34.39	34.42	34.42	34.65	34.26	7,813
November 20, 2025	34.72	34.61	34.61	34.83	34.61	1,466
November 19, 2025	34.12	34.37	34.37	34.58	34.08	1,290
November 18, 2025	34.08	34.21	34.21	34.21	33.99	4,066
November 17, 2025	35.17	35.13	35.13	35.21	34.99	592
November 14, 2025	35.22	35.41	35.41	35.41	35.03	1,363
November 13, 2025	35.53	35.1	35.1	35.53	35.09	653
November 12, 2025	35.35	35.57	35.57	35.57	35.35	8,634
November 11, 2025	34.97	35.05	35.05	35.05	34.94	698
November 10, 2025	34.88	34.87	34.87	34.99	34.83	11,513
November 07, 2025	34.69	34.37	34.37	34.7	34.37	1,169
November 06, 2025	34.77	34.46	34.46	34.9	34.46	905
November 05, 2025	34.32	34.67	34.67	34.67	34.32	845
November 04, 2025	34.74	34.73	34.73	34.74	34.62	544
November 03, 2025	34.97	34.96	34.96	35.05	34.9	4,275
October 31, 2025	35.17	34.98	34.98	35.19	34.96	2,150
October 30, 2025	34.91	35.03	35.03	35.03	34.87	3,399
October 29, 2025	34.56	34.6	34.6	34.61	34.53	747
October 28, 2025	34.52	34.73	34.73	34.73	34.48	842
October 27, 2025	34.76	34.69	34.69	34.77	34.69	4,157
October 24, 2025	34.17	34.34	34.34	34.34	34.08	2,262
October 23, 2025	34.06	34.12	34.12	34.17	34.06	364
October 22, 2025	34.15	33.97	33.97	34.2	33.97	3,065
October 21, 2025	34.02	34.2	34.2	34.21	34.02	11,563
October 20, 2025	34.09	34.27	34.27	34.27	34.09	673
October 17, 2025	33.09	33.4	33.4	33.49	32.85	4,148
October 16, 2025	33.62	33.52	33.52	33.62	33.52	6
October 15, 2025	33.35	33.46	33.46	33.57	33.35	1,508

Amundi Core MSCI Japan UCITS ETF EUR Hedged Dist (JNHD.DE) XETRA