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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	30.93	31.11	31.11	31.11	30.85	19,302
November 20, 2025	31.07	30.98	30.98	31.12	30.98	10,311
November 19, 2025	30.78	30.94	30.94	31.05	30.78	6,260
November 18, 2025	30.81	30.9	30.9	30.9	30.73	16,199
November 17, 2025	31.81	31.76	31.76	31.84	31.61	6,835
November 14, 2025	31.79	32.14	32.14	32.14	31.65	9,488
November 13, 2025	32.12	31.72	31.72	32.12	31.72	12,068
November 12, 2025	32.08	32.18	32.18	32.21	32.08	11,135
November 11, 2025	31.89	31.83	31.83	31.89	31.82	2,116
November 10, 2025	31.78	32	32	32	31.78	4,262
November 07, 2025	31.86	31.52	31.52	31.87	31.49	7,574
November 06, 2025	31.92	31.76	31.76	32.06	31.76	4,579
November 05, 2025	31.63	31.82	31.82	31.84	31.63	3,248
November 04, 2025	31.91	31.99	31.99	32.06	31.89	8,413
November 03, 2025	31.92	31.99	31.99	32.05	31.92	7,265
October 31, 2025	32.03	31.93	31.93	32.06	31.9	1,806
October 30, 2025	31.76	31.88	31.88	31.94	31.74	3,666
October 29, 2025	31.74	31.73	31.73	31.77	31.64	3,597
October 28, 2025	31.69	31.85	31.85	31.85	31.66	2,498
October 27, 2025	31.87	31.8	31.8	31.88	31.74	5,710
October 24, 2025	31.32	31.49	31.49	31.49	31.29	6,003
October 23, 2025	31.35	31.27	31.27	31.38	31.27	1,991
October 22, 2025	31.53	31.3	31.3	31.55	31.3	3,921
October 21, 2025	31.44	31.51	31.51	31.55	31.41	141,578
October 20, 2025	31.55	31.76	31.76	31.76	31.48	6,444
October 17, 2025	30.75	30.99	30.99	31.1	30.75	5,855
October 16, 2025	31.04	30.98	30.98	31.11	30.98	7,495
October 15, 2025	30.88	30.99	30.99	31.07	30.88	2,716
October 14, 2025	30.3	30.61	30.61	30.61	30.26	34,018
October 13, 2025	30.1	30.32	30.32	30.33	30.1	11,590
October 10, 2025	30.51	30.07	30.07	30.6	30.07	15,859
October 09, 2025	31.22	31.23	31.23	31.35	31.18	6,441
October 08, 2025	31.14	31.18	31.18	31.2	31.12	5,750
October 07, 2025	31.2	31.16	31.16	31.33	31.16	15,614
October 06, 2025	31.37	31.59	31.59	31.64	31.37	4,751
October 03, 2025	30.78	30.91	30.91	30.98	30.78	7,363
October 02, 2025	30.34	30.31	30.31	30.44	30.31	13,468
October 01, 2025	30.21	30.41	30.41	30.51	30.21	4,790
September 30, 2025	30.52	30.25	30.25	30.55	30.25	270
September 29, 2025	30.38	30.46	30.46	30.56	30.38	5,668
September 26, 2025	30.59	30.59	30.59	30.63	30.49	925
September 25, 2025	30.62	30.61	30.61	30.64	30.49	6,719
September 24, 2025	30.57	30.67	30.67	30.73	30.56	5,421
September 23, 2025	30.68	30.65	30.65	30.72	30.62	2,562
September 22, 2025	30.65	30.58	30.58	30.65	30.5	2,845
September 19, 2025	30.4	30.55	30.55	30.58	30.36	4,402
September 18, 2025	30.65	30.82	30.82	30.83	30.65	6,624
September 17, 2025	30.47	30.58	30.58	30.58	30.47	100
September 16, 2025	30.75	30.52	30.52	30.75	30.52	7,126
September 15, 2025	30.76	30.68	30.68	30.81	30.57	28,256
September 12, 2025	30.7	30.61	30.61	30.7	30.61	2,904

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