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
February 20, 2026	39.19	39.4	39.4	39.4	39.17	2,240
February 19, 2026	39.7	39.6	39.6	39.74	39.31	4,146
February 18, 2026	39.38	39.55	39.55	39.55	39.28	4,852
February 17, 2026	38.98	39.21	39.21	39.21	38.9	5,520
February 16, 2026	39.27	39.16	39.16	39.27	39.13	10,708
February 13, 2026	39.6	39.89	39.89	39.94	39.6	3,916
February 12, 2026	40.03	39.7	39.7	40.15	39.65	4,974
February 11, 2026	40.03	39.98	39.98	40.24	39.91	19,196
February 10, 2026	39.95	39.95	39.95	40.37	39.92	3,789
February 09, 2026	39.22	39.53	39.53	39.56	39.1	23,897
February 06, 2026	38.19	38.92	38.92	38.96	38.19	6,021
February 05, 2026	37.81	37.84	37.84	37.9	37.75	3,326
February 04, 2026	37.79	38.26	38.26	38.45	37.79	3,782
February 03, 2026	37.71	37.46	37.46	37.77	37.46	2,589
February 02, 2026	36.7	37.09	37.09	37.14	36.67	4,218
January 30, 2026	36.82	36.87	36.87	37	36.81	601
January 29, 2026	36.62	36.39	36.39	36.83	36.21	5,154
January 28, 2026	36.45	36.34	36.34	36.49	36.03	1,422
January 27, 2026	36.67	36.56	36.56	36.67	36.45	2,046
January 26, 2026	36.55	36.38	36.38	36.57	36.18	3,560
January 23, 2026	37.24	36.94	36.94	37.24	36.94	2,053
January 22, 2026	37.37	37.42	37.42	37.46	37.33	3,342
January 21, 2026	36.99	37.17	37.17	37.23	36.92	1,327
January 20, 2026	37.24	37.06	37.06	37.24	36.79	3,737
January 19, 2026	37.69	37.63	37.63	37.77	37.63	1,376
January 16, 2026	37.85	37.64	37.64	37.85	37.55	2,539
January 15, 2026	37.89	37.78	37.78	38.07	37.78	1,931
January 14, 2026	37.66	37.49	37.49	37.69	37.42	1,319
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

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