Amundi PEA MSCI USA ESG Leaders UCITS ETF - EUR (ACU2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 633.80 | 638.68 | 633.44 | 633.78 | 633.78 | - |
| Jun 28, 2024 | 642.50 | 645.22 | 637.36 | 637.54 | 637.54 | - |
| Jun 27, 2024 | 636.78 | 641.48 | 636.78 | 637.82 | 637.82 | - |
| Jun 26, 2024 | 641.96 | 643.26 | 636.76 | 636.76 | 636.76 | - |
| Jun 25, 2024 | 638.38 | 640.90 | 634.48 | 635.16 | 635.16 | - |
| Jun 24, 2024 | 641.20 | 641.78 | 636.44 | 636.44 | 636.44 | - |
| Jun 21, 2024 | 640.54 | 641.64 | 636.18 | 636.18 | 636.18 | - |
| Jun 20, 2024 | 636.80 | 642.36 | 635.18 | 635.18 | 635.18 | - |
| Jun 19, 2024 | 635.60 | 639.48 | 634.66 | 634.84 | 634.84 | - |
| Jun 18, 2024 | 633.12 | 637.72 | 633.12 | 634.82 | 634.82 | - |
| Jun 17, 2024 | 630.62 | 634.06 | 630.50 | 633.36 | 633.36 | - |
| Jun 14, 2024 | 632.18 | 634.44 | 629.20 | 629.54 | 629.54 | - |
| Jun 13, 2024 | 626.14 | 628.84 | 624.86 | 626.54 | 626.54 | - |
| Jun 12, 2024 | 624.72 | 628.44 | 623.04 | 623.04 | 623.04 | - |
| Jun 11, 2024 | 622.66 | 626.80 | 620.90 | 621.28 | 621.28 | - |
| Jun 10, 2024 | 622.44 | 626.24 | 621.60 | 621.60 | 621.60 | 4 |
| Jun 07, 2024 | 616.50 | 624.78 | 616.50 | 623.12 | 623.12 | - |
| Jun 06, 2024 | 616.50 | 620.72 | 615.10 | 615.62 | 615.62 | - |
| Jun 05, 2024 | 611.44 | 616.04 | 611.44 | 615.68 | 615.68 | - |
| Jun 04, 2024 | 609.46 | 613.12 | 607.14 | 608.56 | 608.56 | - |
| Jun 03, 2024 | 616.30 | 617.66 | 604.32 | 606.82 | 606.82 | - |
| May 31, 2024 | 606.54 | 610.22 | 602.76 | 604.90 | 604.90 | - |
| May 30, 2024 | 611.50 | 612.56 | 608.16 | 609.04 | 609.04 | - |
| May 29, 2024 | 612.52 | 616.00 | 612.52 | 612.74 | 612.74 | - |
| May 28, 2024 | 615.42 | 618.78 | 613.08 | 613.08 | 613.08 | - |
| May 27, 2024 | 618.98 | 619.12 | 616.46 | 616.62 | 616.62 | - |
| May 24, 2024 | 617.54 | 619.00 | 615.44 | 615.78 | 615.78 | 8 |
| May 23, 2024 | 621.36 | 625.82 | 618.02 | 618.02 | 618.02 | - |
| May 22, 2024 | 618.90 | 623.46 | 618.54 | 618.54 | 618.54 | - |
| May 21, 2024 | 617.06 | 621.32 | 617.06 | 618.16 | 618.16 | - |
| May 20, 2024 | 619.72 | 621.20 | 617.08 | 617.08 | 617.08 | - |
| May 17, 2024 | 615.36 | 621.08 | 615.02 | 615.20 | 615.20 | 10 |
| May 16, 2024 | 619.74 | 620.98 | 616.42 | 616.42 | 616.42 | - |
| May 15, 2024 | 614.90 | 618.60 | 614.76 | 615.62 | 615.62 | - |
| May 14, 2024 | 611.96 | 615.44 | 609.80 | 609.80 | 609.80 | - |
| May 13, 2024 | 613.76 | 616.20 | 610.52 | 611.70 | 611.70 | - |
| May 10, 2024 | 614.26 | 616.90 | 612.02 | 612.02 | 612.02 | - |
| May 09, 2024 | 609.04 | 613.66 | 609.04 | 610.26 | 610.26 | - |
| May 08, 2024 | 610.56 | 612.90 | 608.92 | 609.66 | 609.66 | - |
| May 07, 2024 | 609.32 | 612.72 | 609.32 | 610.78 | 610.78 | - |
| May 06, 2024 | 603.82 | 609.28 | 603.82 | 606.30 | 606.30 | - |
| May 03, 2024 | 601.80 | 606.08 | 600.98 | 602.54 | 602.54 | - |
| May 02, 2024 | 601.50 | 603.30 | 597.14 | 598.56 | 598.56 | - |
| Apr 30, 2024 | 610.28 | 610.28 | 602.94 | 603.86 | 603.86 | - |
| Apr 29, 2024 | 606.48 | 610.90 | 605.94 | 606.80 | 606.80 | - |
| Apr 26, 2024 | 609.82 | 610.08 | 606.88 | 607.30 | 607.30 | - |
| Apr 25, 2024 | 601.58 | 602.16 | 595.64 | 597.50 | 597.50 | - |
| Apr 24, 2024 | 602.80 | 606.40 | 600.44 | 601.36 | 601.36 | - |
| Apr 23, 2024 | 596.72 | 603.92 | 596.72 | 600.46 | 600.46 | - |
| Apr 22, 2024 | 596.22 | 599.00 | 594.24 | 597.14 | 597.14 | - |
| Apr 19, 2024 | 596.92 | 598.28 | 593.56 | 593.56 | 593.56 | - |
| Apr 18, 2024 | 600.62 | 601.94 | 595.82 | 595.92 | 595.92 | - |
| Apr 17, 2024 | 601.56 | 606.60 | 597.12 | 597.78 | 597.78 | - |
| Apr 16, 2024 | 606.96 | 606.96 | 603.22 | 604.20 | 604.20 | - |
| Apr 15, 2024 | 611.30 | 618.36 | 606.14 | 606.14 | 606.14 | - |
| Apr 12, 2024 | 616.68 | 620.00 | 608.14 | 608.14 | 608.14 | - |
| Apr 11, 2024 | 611.46 | 615.18 | 611.46 | 614.88 | 614.88 | - |
| Apr 10, 2024 | 615.90 | 615.90 | 609.54 | 609.58 | 609.58 | - |
| Apr 09, 2024 | 614.66 | 615.40 | 608.90 | 609.42 | 609.42 | - |
| Apr 08, 2024 | 614.38 | 615.66 | 611.26 | 611.50 | 611.50 | - |
| Apr 05, 2024 | 607.28 | 613.62 | 607.28 | 612.00 | 612.00 | - |
| Apr 04, 2024 | 614.96 | 619.60 | 609.40 | 609.40 | 609.40 | 2 |
| Apr 03, 2024 | 618.16 | 621.02 | 615.76 | 615.76 | 615.76 | - |
| Apr 02, 2024 | 625.28 | 625.28 | 617.50 | 617.82 | 617.82 | 8 |
| Mar 28, 2024 | 622.34 | 627.66 | 622.34 | 624.46 | 624.46 | - |
| Mar 27, 2024 | 621.62 | 624.58 | 618.82 | 619.70 | 619.70 | - |
| Mar 26, 2024 | 618.06 | 622.54 | 618.06 | 618.62 | 618.62 | - |
| Mar 25, 2024 | 619.08 | 623.02 | 617.78 | 618.14 | 618.14 | - |
| Mar 22, 2024 | 625.54 | 625.84 | 621.52 | 621.70 | 621.70 | - |
| Mar 21, 2024 | 619.98 | 624.70 | 618.64 | 619.40 | 619.40 | - |
| Mar 20, 2024 | 613.90 | 616.70 | 610.98 | 612.10 | 612.10 | - |
| Mar 19, 2024 | 610.72 | 611.94 | 609.54 | 609.54 | 609.54 | - |
| Mar 18, 2024 | 603.78 | 609.14 | 603.78 | 609.14 | 609.14 | - |
| Mar 15, 2024 | 606.30 | 609.92 | 605.84 | 605.84 | 605.84 | - |
| Mar 14, 2024 | 611.06 | 611.38 | 609.68 | 609.68 | 609.68 | 9 |
| Mar 13, 2024 | 611.16 | 611.16 | 609.96 | 609.96 | 609.96 | - |
| Mar 12, 2024 | 606.04 | 611.34 | 605.72 | 611.34 | 611.34 | - |
| Mar 11, 2024 | 600.64 | 603.08 | 600.64 | 603.08 | 603.08 | - |
| Mar 08, 2024 | 604.72 | 610.68 | 604.72 | 610.68 | 610.68 | - |
| Mar 07, 2024 | 599.40 | 607.38 | 599.40 | 607.38 | 607.38 | - |
| Mar 06, 2024 | 604.58 | 605.56 | 604.58 | 605.56 | 605.56 | - |
| Mar 05, 2024 | 609.52 | 609.52 | 603.36 | 603.36 | 603.36 | - |
| Mar 04, 2024 | 606.62 | 610.12 | 606.62 | 610.12 | 610.12 | - |
| Mar 01, 2024 | 605.34 | 607.66 | 605.34 | 607.66 | 607.66 | - |
| Feb 29, 2024 | 599.92 | 601.54 | 599.92 | 601.54 | 601.54 | - |
| Feb 28, 2024 | 601.40 | 605.54 | 599.52 | 599.52 | 599.52 | 2 |
| Feb 27, 2024 | 599.14 | 603.04 | 599.14 | 602.76 | 602.76 | - |
| Feb 26, 2024 | 600.64 | 605.14 | 600.64 | 605.14 | 605.14 | - |
| Feb 23, 2024 | 601.44 | 603.24 | 601.44 | 603.02 | 603.02 | - |
| Feb 22, 2024 | 594.98 | 599.14 | 594.98 | 599.14 | 599.14 | - |
| Feb 21, 2024 | 588.06 | 590.36 | 588.06 | 590.36 | 590.36 | - |
| Feb 20, 2024 | 593.70 | 596.06 | 590.64 | 590.64 | 590.64 | - |
| Feb 19, 2024 | 595.10 | 598.48 | 595.10 | 598.48 | 598.48 | - |
| Feb 16, 2024 | 599.12 | 602.82 | 599.12 | 602.82 | 602.82 | - |
| Feb 15, 2024 | 597.50 | 600.98 | 597.50 | 599.72 | 599.72 | - |
| Feb 14, 2024 | 592.32 | 597.92 | 592.32 | 597.92 | 597.92 | - |
| Feb 13, 2024 | 595.80 | 595.80 | 593.02 | 595.78 | 595.78 | - |
| Feb 12, 2024 | 594.66 | 600.34 | 594.66 | 600.34 | 600.34 | - |
| Feb 09, 2024 | 592.12 | 597.32 | 592.12 | 597.32 | 597.32 | - |
| Feb 08, 2024 | 591.10 | 594.04 | 591.10 | 594.04 | 594.04 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.