Amundi Index Solutions - Amundi Prime Japan - PR1J.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.74	34.92	34.92	34.92	34.67	3,692
February 19, 2026	35.1	34.96	34.96	35.1	34.88	3,159
February 18, 2026	34.99	35.05	35.05	35.07	34.9	4,672
February 17, 2026	34.82	34.91	34.91	34.91	34.74	1,512
February 16, 2026	34.89	34.77	34.77	34.89	34.75	4,349
February 13, 2026	35.17	35.63	35.63	35.63	35.17	3,611
February 12, 2026	35.58	35.4	35.4	35.65	35.4	2,315
February 11, 2026	35.47	35.67	35.67	35.69	35.31	8,893
February 10, 2026	34.88	35.24	35.24	35.32	34.88	25,726
February 09, 2026	34.11	34.46	34.46	34.46	34.11	22,306
February 06, 2026	33.46	33.96	33.96	33.98	33.45	9,190
February 05, 2026	33.02	33.08	33.08	33.15	32.95	13,642
February 04, 2026	33.1	33.52	33.52	33.65	33.08	9,437
February 03, 2026	33.17	32.97	32.97	33.23	32.95	4,057
February 02, 2026	32.35	32.71	32.71	32.71	32.32	5,846
January 30, 2026	32.4	32.52	32.52	32.56	32.35	8,586
January 29, 2026	32.28	32.24	32.24	32.49	32.15	3,041
January 28, 2026	32.24	32	32	32.24	31.9	28,779
January 27, 2026	32.35	32.32	32.32	32.43	32.26	6,869
January 26, 2026	32.48	32.27	32.27	32.58	32.27	2,701
January 23, 2026	32.51	32.31	32.31	32.51	32.3	7,718
January 22, 2026	32.6	32.61	32.61	32.67	32.6	13,619
January 21, 2026	32.41	32.6	32.6	32.6	32.35	11,458
January 20, 2026	32.6	32.39	32.39	32.61	32.23	17,001
January 19, 2026	33.25	33.08	33.08	33.29	33.08	2,989
January 16, 2026	33.35	33.29	33.29	33.38	33.16	16,581
January 15, 2026	33.26	33.26	33.26	33.42	33.26	3,303
January 14, 2026	32.94	33	33	33.02	32.85	20,175
January 13, 2026	32.6	32.72	32.72	32.73	32.6	5,062
January 12, 2026	32.86	32.92	32.92	32.99	32.85	7,478
January 09, 2026	32.06	32.89	32.89	32.91	32.06	31,025
January 08, 2026	31.92	32.1	32.1	32.1	31.92	8,626
January 07, 2026	32.14	32.06	32.06	32.15	32.03	7,751
January 06, 2026	32.35	32.05	32.05	32.35	32.01	15,921
January 05, 2026	31.76	32.08	32.08	32.08	31.76	7,203
January 02, 2026	31.41	31.27	31.27	31.46	31.22	19,953
December 30, 2025	31.13	31.26	31.26	31.27	31.1	2,889
December 29, 2025	31.05	31.16	31.16	31.16	31.02	3,883
December 23, 2025	31.17	31.18	31.18	31.24	31.17	15,644
December 22, 2025	30.88	30.91	30.91	30.91	30.79	21,629
December 19, 2025	30.99	31.12	31.12	31.14	30.92	3,996
December 18, 2025	30.77	31.01	31.01	31.01	30.77	5,595
December 17, 2025	31.07	30.83	30.83	31.07	30.83	4,565
December 16, 2025	31.08	31.09	31.09	31.14	31.08	4,145
December 15, 2025	31.53	31.46	31.46	31.62	31.44	4,427
December 12, 2025	31.3	31.13	31.13	31.32	31.1	7,075
December 11, 2025	30.86	31.21	31.21	31.23	30.86	50,531
December 10, 2025	31.09	31.17	31.17	31.19	31.06	15,475
December 09, 2025	31.26	31.26	31.26	31.3	31.2	4,250
December 08, 2025	31.81	31.69	31.14	31.84	31.64	3,186
December 05, 2025	31.73	31.75	31.2	31.8	31.7	1,450
December 04, 2025	31.92	31.75	31.75	31.98	31.75	3,584
December 03, 2025	31.29	31.31	31.31	31.31	31.14	2,872
December 02, 2025	31.45	31.42	31.42	31.53	31.39	8,899
December 01, 2025	31.46	31.55	31.55	31.58	31.35	6,353
November 28, 2025	31.75	31.68	31.68	31.78	31.68	1,882
November 27, 2025	31.67	31.62	31.62	31.75	31.62	690
November 26, 2025	31.65	31.74	31.74	31.74	31.51	3,303
November 25, 2025	31.05	31.33	31.33	31.33	31.02	5,111
November 24, 2025	31.23	31.35	31.35	31.35	31.05	2,377

Amundi Index Solutions - Amundi Prime Japan (PR1J.DE) XETRA