Amundi Global Hydrogen ESG Screened UCITS ETF (ANRJ.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 04:21PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 395.55 | 399.00 | 395.55 | 399.05 | 399.05 | 2 |
| Apr 25, 2024 | 395.20 | 395.20 | 390.35 | 392.65 | 392.65 | 56 |
| Apr 24, 2024 | 397.80 | 397.80 | 395.90 | 393.85 | 393.85 | 68 |
| Apr 23, 2024 | 394.70 | 398.20 | 394.70 | 398.20 | 398.20 | 15 |
| Apr 22, 2024 | 396.10 | 396.10 | 392.60 | 392.60 | 392.60 | 19 |
| Apr 19, 2024 | 394.70 | 396.85 | 394.70 | 396.15 | 396.15 | 59 |
| Apr 18, 2024 | 396.10 | 396.75 | 395.40 | 397.50 | 397.50 | 64 |
| Apr 17, 2024 | 395.35 | 397.00 | 395.35 | 395.30 | 395.30 | 42 |
| Apr 16, 2024 | 396.25 | 396.25 | 393.30 | 395.50 | 395.50 | 248 |
| Apr 15, 2024 | 405.00 | 405.00 | 402.00 | 402.90 | 402.90 | 247 |
| Apr 12, 2024 | 402.05 | 404.40 | 401.95 | 401.95 | 401.95 | 11 |
| Apr 11, 2024 | 400.20 | 401.20 | 399.00 | 398.70 | 398.70 | 7 |
| Apr 10, 2024 | 402.00 | 403.10 | 395.90 | 397.80 | 397.80 | 116 |
| Apr 09, 2024 | 400.80 | 402.00 | 400.00 | 400.35 | 400.35 | 8 |
| Apr 08, 2024 | 398.85 | 402.10 | 398.85 | 402.10 | 402.10 | 81 |
| Apr 05, 2024 | 398.75 | 399.25 | 398.00 | 399.15 | 399.15 | 7 |
| Apr 04, 2024 | 400.95 | 404.30 | 400.10 | 403.85 | 403.85 | 161 |
| Apr 03, 2024 | 398.20 | 399.75 | 395.90 | 400.40 | 400.40 | 47 |
| Apr 02, 2024 | 406.25 | 406.25 | 400.85 | 400.25 | 400.25 | 198 |
| Mar 28, 2024 | 403.30 | 403.85 | 400.75 | 403.85 | 403.85 | 134 |
| Mar 27, 2024 | 396.40 | 396.40 | 396.10 | 398.90 | 398.90 | 14 |
| Mar 26, 2024 | 397.20 | 398.55 | 396.80 | 398.30 | 398.30 | 31 |
| Mar 25, 2024 | 398.55 | 398.55 | 395.75 | 395.75 | 395.75 | 177 |
| Mar 22, 2024 | 395.10 | 396.30 | 395.10 | 397.10 | 397.10 | 18 |
| Mar 21, 2024 | 394.10 | 396.90 | 393.90 | 396.15 | 396.15 | 80 |
| Mar 20, 2024 | 389.10 | 390.00 | 389.10 | 390.75 | 390.75 | 12 |
| Mar 19, 2024 | 387.35 | 387.95 | 387.10 | 388.40 | 388.40 | 87 |
| Mar 18, 2024 | 387.40 | 388.15 | 387.40 | 387.65 | 387.65 | 63 |
| Mar 15, 2024 | 383.70 | 385.00 | 383.70 | 384.35 | 384.35 | 25 |
| Mar 14, 2024 | 384.95 | 386.90 | 383.95 | 383.45 | 383.45 | 125 |
| Mar 13, 2024 | 384.85 | 384.85 | 384.00 | 384.25 | 384.25 | 52 |
| Mar 12, 2024 | 384.90 | 386.25 | 383.00 | 385.65 | 385.65 | 489 |
| Mar 11, 2024 | 384.55 | 385.45 | 382.30 | 382.30 | 382.30 | 24 |
| Mar 08, 2024 | 386.55 | 388.45 | 386.55 | 387.00 | 387.00 | 134 |
| Mar 07, 2024 | 382.55 | 387.95 | 382.55 | 386.05 | 386.05 | 74 |
| Mar 06, 2024 | 380.65 | 384.60 | 380.65 | 384.15 | 384.15 | 4 |
| Mar 05, 2024 | 380.15 | 381.50 | 379.90 | 380.00 | 380.00 | 85 |
| Mar 04, 2024 | 379.15 | 380.35 | 378.45 | 378.75 | 378.75 | 1,005 |
| Mar 01, 2024 | 379.65 | 380.85 | 379.65 | 380.70 | 380.70 | 26 |
| Feb 29, 2024 | 378.35 | 379.80 | 378.30 | 379.10 | 379.10 | 94 |
| Feb 28, 2024 | 376.55 | 376.80 | 374.85 | 376.90 | 376.90 | 17 |
| Feb 27, 2024 | 377.30 | 379.35 | 377.00 | 379.35 | 379.35 | 109 |
| Feb 26, 2024 | 376.70 | 378.00 | 376.70 | 378.00 | 378.00 | 60 |
| Feb 23, 2024 | 377.85 | 377.85 | 377.20 | 378.05 | 378.05 | 14 |
| Feb 22, 2024 | 380.60 | 380.60 | 377.75 | 377.35 | 377.35 | 26 |
| Feb 21, 2024 | 376.45 | 376.45 | 375.85 | 377.20 | 377.20 | 11 |
| Feb 20, 2024 | 378.80 | 379.15 | 378.40 | 378.40 | 378.40 | 23 |
| Feb 19, 2024 | 379.35 | 380.15 | 378.65 | 380.15 | 380.15 | 38 |
| Feb 16, 2024 | 379.50 | 379.50 | 377.05 | 379.10 | 379.10 | 243 |
| Feb 15, 2024 | 376.40 | 377.45 | 376.00 | 376.95 | 376.95 | 34 |
| Feb 14, 2024 | 372.20 | 374.25 | 372.20 | 373.20 | 373.20 | 74 |
| Feb 13, 2024 | 375.55 | 375.90 | 372.55 | 372.55 | 372.55 | 39 |
| Feb 12, 2024 | 370.40 | 375.95 | 370.40 | 374.65 | 374.65 | 72 |
| Feb 09, 2024 | 368.35 | 369.90 | 368.35 | 368.60 | 368.60 | 11 |
| Feb 08, 2024 | 370.20 | 370.20 | 368.45 | 368.85 | 368.85 | 5 |
| Feb 07, 2024 | 372.35 | 372.35 | 372.00 | 371.95 | 371.95 | 60 |
| Feb 06, 2024 | 369.95 | 372.80 | 367.50 | 371.65 | 371.65 | 394 |
| Feb 05, 2024 | 372.90 | 372.90 | 365.65 | 366.55 | 366.55 | 255 |
| Feb 02, 2024 | 374.15 | 374.65 | 371.15 | 371.55 | 371.55 | 297 |
| Feb 01, 2024 | 370.60 | 371.60 | 370.15 | 370.15 | 370.15 | 58 |
| Jan 31, 2024 | 370.45 | 371.50 | 370.45 | 371.40 | 371.40 | 13 |
| Jan 30, 2024 | 369.10 | 369.10 | 368.60 | 368.80 | 368.80 | 8 |
| Jan 29, 2024 | 367.45 | 368.35 | 366.80 | 368.35 | 368.35 | 123 |
| Jan 26, 2024 | 366.05 | 368.05 | 366.05 | 367.30 | 367.30 | 248 |
| Jan 25, 2024 | 364.50 | 365.95 | 364.15 | 365.95 | 365.95 | 24 |
| Jan 24, 2024 | 369.80 | 369.80 | 365.35 | 365.35 | 365.35 | 56 |
| Jan 23, 2024 | 360.90 | 362.45 | 360.60 | 362.45 | 362.45 | 12 |
| Jan 22, 2024 | 358.65 | 358.65 | 358.30 | 359.75 | 359.75 | 30 |
| Jan 19, 2024 | 360.40 | 360.40 | 358.20 | 358.10 | 358.10 | 568 |
| Jan 18, 2024 | 357.60 | 359.70 | 357.60 | 359.30 | 359.30 | 59 |
| Jan 17, 2024 | 358.95 | 358.95 | 357.05 | 358.25 | 358.25 | 101 |
| Jan 16, 2024 | 366.85 | 366.85 | 364.60 | 364.60 | 364.60 | 30 |
| Jan 15, 2024 | 369.10 | 369.10 | 368.20 | 368.00 | 368.00 | 90 |
| Jan 12, 2024 | 369.20 | 369.50 | 369.20 | 369.50 | 369.50 | 23 |
| Jan 11, 2024 | 370.05 | 370.05 | 369.25 | 365.55 | 365.55 | 22 |
| Jan 10, 2024 | 368.85 | 368.85 | 368.55 | 367.80 | 367.80 | 7 |
| Jan 09, 2024 | 369.15 | 369.15 | 368.25 | 368.15 | 368.15 | 16 |
| Jan 08, 2024 | 369.10 | 370.10 | 367.70 | 370.10 | 370.10 | 44 |
| Jan 05, 2024 | 367.45 | 369.00 | 367.15 | 369.00 | 369.00 | 19 |
| Jan 04, 2024 | 369.95 | 369.95 | 368.00 | 369.70 | 369.70 | 170 |
| Jan 03, 2024 | 371.45 | 371.45 | 366.80 | 367.25 | 367.25 | 28 |
| Jan 02, 2024 | 375.70 | 375.70 | 371.65 | 371.70 | 371.70 | 88 |
| Dec 29, 2023 | 374.00 | 374.15 | 373.85 | 372.75 | 372.75 | 52 |
| Dec 28, 2023 | 374.65 | 374.85 | 374.00 | 374.60 | 374.60 | 166 |
| Dec 27, 2023 | 368.90 | 373.80 | 368.90 | 373.80 | 373.80 | 243 |
| Dec 22, 2023 | 369.20 | 369.20 | 369.20 | 370.00 | 370.00 | 1 |
| Dec 21, 2023 | 368.90 | 370.20 | 368.60 | 370.20 | 370.20 | 221 |
| Dec 20, 2023 | 370.85 | 371.15 | 369.95 | 371.15 | 371.15 | 27 |
| Dec 19, 2023 | 367.70 | 369.05 | 367.70 | 369.65 | 369.65 | 10 |
| Dec 18, 2023 | 366.65 | 366.65 | 366.65 | 366.85 | 366.85 | 1 |
| Dec 15, 2023 | 367.70 | 369.80 | 367.70 | 368.30 | 368.30 | 513 |
| Dec 14, 2023 | 364.70 | 364.70 | 364.70 | 364.80 | 364.80 | - |
| Dec 13, 2023 | 361.20 | 361.20 | 358.50 | 358.00 | 358.00 | 3 |
| Dec 12, 2023 | 362.45 | 362.45 | 362.45 | 360.35 | 360.35 | - |
| Dec 11, 2023 | 364.95 | 364.95 | 361.60 | 361.50 | 361.50 | 27 |
| Dec 08, 2023 | 360.25 | 362.00 | 360.25 | 361.65 | 361.65 | 126 |
| Dec 07, 2023 | 362.20 | 362.20 | 362.00 | 361.65 | 361.65 | 2 |
| Dec 06, 2023 | 363.45 | 364.25 | 361.10 | 363.75 | 363.75 | 26 |
| Dec 05, 2023 | 362.05 | 362.05 | 361.00 | 361.00 | 361.00 | 32 |
| Dec 04, 2023 | 363.15 | 363.90 | 362.60 | 361.70 | 361.70 | 369 |
| *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.