Amundi MSCI China UCITS ETF - L4K3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.66	20.58	20.58	20.66	20.51	16,518
September 25, 2025	20.77	20.78	20.78	20.79	20.68	11,690
September 24, 2025	20.63	20.69	20.69	20.74	20.61	35,028
September 23, 2025	20.24	20.35	20.35	20.39	20.19	34,799
September 22, 2025	20.52	20.51	20.51	20.57	20.45	20,800
September 19, 2025	20.56	20.6	20.6	20.67	20.56	27,794
September 18, 2025	20.48	20.56	20.56	20.64	20.44	56,004
September 17, 2025	20.73	20.75	20.75	20.82	20.71	18,813
September 16, 2025	20.43	20.37	20.37	20.43	20.3	10,053
September 15, 2025	20.45	20.48	20.48	20.57	20.41	29,348
September 12, 2025	20.38	20.37	20.37	20.49	20.36	37,287
September 11, 2025	20.31	20.3	20.3	20.33	20.18	42,025
September 10, 2025	20.23	19.99	19.99	20.27	19.98	30,317
September 09, 2025	19.92	20.02	20.02	20.11	19.92	66,673
September 08, 2025	19.81	19.74	19.74	19.81	19.7	14,797
September 05, 2025	19.68	19.49	19.49	19.68	19.48	17,243
September 04, 2025	19.29	19.3	19.3	19.36	19.24	29,844
September 03, 2025	19.58	19.6	19.6	19.66	19.56	29,324
September 02, 2025	19.63	19.66	19.66	19.7	19.54	45,012
September 01, 2025	19.7	19.65	19.65	19.72	19.62	13,365
August 29, 2025	19.43	19.52	19.52	19.59	19.24	19,566
August 28, 2025	19.28	19.31	19.31	19.31	19.18	32,363
August 27, 2025	19.47	19.26	19.26	19.48	19.26	28,412
August 26, 2025	19.81	19.76	19.76	19.87	19.74	20,452
August 25, 2025	19.82	19.77	19.77	19.84	19.68	40,783
August 22, 2025	19.45	19.59	19.59	19.59	19.45	21,363
August 21, 2025	19.15	19.3	19.3	19.3	19.12	10,098
August 20, 2025	19.22	19.13	19.13	19.22	19.07	25,229
August 19, 2025	19.13	19.08	19.08	19.19	19.08	19,174
August 18, 2025	19.17	19.17	19.17	19.2	19.14	8,320
August 15, 2025	19.08	19.01	19.01	19.09	19	21,005
August 14, 2025	19.09	18.99	18.99	19.15	18.99	17,836
August 13, 2025	19.04	19.21	19.21	19.26	19.04	20,575
August 12, 2025	18.66	18.7	18.7	18.71	18.6	10,039
August 11, 2025	18.57	18.63	18.63	18.66	18.57	13,011
August 08, 2025	18.58	18.59	18.59	18.61	18.56	9,899
August 07, 2025	18.69	18.67	18.67	18.7	18.65	9,336
August 06, 2025	18.76	18.6	18.6	18.76	18.6	7,637
August 05, 2025	18.73	18.71	18.71	18.79	18.69	9,334
August 04, 2025	18.57	18.54	18.54	18.58	18.48	9,653
August 01, 2025	18.66	18.24	18.24	18.66	18.18	52,631
July 31, 2025	18.77	18.78	18.78	18.78	18.71	7,906
July 30, 2025	18.89	18.9	18.9	18.99	18.87	8,139
July 29, 2025	19.04	19.03	19.03	19.14	19.03	9,851
July 28, 2025	18.83	18.95	18.95	18.96	18.83	36,481
July 25, 2025	18.69	18.7	18.7	18.72	18.67	22,770
July 24, 2025	18.93	18.79	18.79	18.93	18.79	5,106
July 23, 2025	18.81	18.84	18.84	18.88	18.81	17,052
July 22, 2025	18.5	18.6	18.6	18.62	18.5	16,271
July 21, 2025	18.48	18.51	18.51	18.53	18.48	14,691
July 18, 2025	18.37	18.51	18.51	18.56	18.37	26,840
July 17, 2025	18.25	18.33	18.33	18.33	18.15	6,123
July 16, 2025	18.18	17.98	17.98	18.19	17.98	8,914
July 15, 2025	17.99	18.14	18.14	18.14	17.98	43,353
July 14, 2025	17.79	17.78	17.78	17.81	17.74	38,969
July 11, 2025	17.76	17.61	17.61	17.76	17.61	35,846
July 10, 2025	17.56	17.6	17.6	17.6	17.53	3,612
July 09, 2025	17.44	17.42	17.42	17.53	17.41	11,684
July 08, 2025	17.59	17.65	17.65	17.68	17.57	30,671
July 07, 2025	17.35	17.52	17.52	17.54	17.35	51,330

Amundi MSCI China UCITS ETF (L4K3.DE) XETRA