Canada markets open in 7 hours 11 minutes

Amundi Global Hydrogen ESG Screened UCITS ETF (ANRJ.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
387.65+3.30 (+0.86%)
At close: 05:35PM CET
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024387.40388.15387.40387.65387.6563
Mar 15, 2024383.70385.00383.70384.35384.3525
Mar 14, 2024384.95386.90383.95383.45383.45125
Mar 13, 2024384.85384.85384.00384.25384.2552
Mar 12, 2024384.90386.25383.00385.65385.65489
Mar 11, 2024384.55385.45382.30382.30382.3024
Mar 08, 2024386.55388.45386.55387.00387.00134
Mar 07, 2024382.55387.95382.55386.05386.0574
Mar 06, 2024380.65384.60380.65384.15384.154
Mar 05, 2024380.15381.50379.90380.00380.0085
Mar 04, 2024379.15380.35378.45378.75378.751,005
Mar 01, 2024379.65380.85379.65380.70380.7026
Feb 29, 2024378.35379.80378.30379.10379.1094
Feb 28, 2024376.55376.80374.85376.90376.9017
Feb 27, 2024377.30379.35377.00379.35379.35109
Feb 26, 2024376.70378.00376.70378.00378.0060
Feb 23, 2024377.85377.85377.20378.05378.0514
Feb 22, 2024380.60380.60377.75377.35377.3526
Feb 21, 2024376.45376.45375.85377.20377.2011
Feb 20, 2024378.80379.15378.40378.40378.4023
Feb 19, 2024379.35380.15378.65380.15380.1538
Feb 16, 2024379.50379.50377.05379.10379.10243
Feb 15, 2024376.40377.45376.00376.95376.9534
Feb 14, 2024372.20374.25372.20373.20373.2074
Feb 13, 2024375.55375.90372.55372.55372.5539
Feb 12, 2024370.40375.95370.40374.65374.6572
Feb 09, 2024368.35369.90368.35368.60368.6011
Feb 08, 2024370.20370.20368.45368.85368.855
Feb 07, 2024372.35372.35372.00371.95371.9560
Feb 06, 2024369.95372.80367.50371.65371.65394
Feb 05, 2024372.90372.90365.65366.55366.55255
Feb 02, 2024374.15374.65371.15371.55371.55297
Feb 01, 2024370.60371.60370.15370.15370.1558
Jan 31, 2024370.45371.50370.45371.40371.4013
Jan 30, 2024369.10369.10368.60368.80368.808
Jan 29, 2024367.45368.35366.80368.35368.35123
Jan 26, 2024366.05368.05366.05367.30367.30248
Jan 25, 2024364.50365.95364.15365.95365.9524
Jan 24, 2024369.80369.80365.35365.35365.3556
Jan 23, 2024360.90362.45360.60362.45362.4512
Jan 22, 2024358.65358.65358.30359.75359.7530
Jan 19, 2024360.40360.40358.20358.10358.10568
Jan 18, 2024357.60359.70357.60359.30359.3059
Jan 17, 2024358.95358.95357.05358.25358.25101
Jan 16, 2024366.85366.85364.60364.60364.6030
Jan 15, 2024369.10369.10368.20368.00368.0090
Jan 12, 2024369.20369.50369.20369.50369.5023
Jan 11, 2024370.05370.05369.25365.55365.5522
Jan 10, 2024368.85368.85368.55367.80367.807
Jan 09, 2024369.15369.15368.25368.15368.1516
Jan 08, 2024369.10370.10367.70370.10370.1044
Jan 05, 2024367.45369.00367.15369.00369.0019
Jan 04, 2024369.95369.95368.00369.70369.70170
Jan 03, 2024371.45371.45366.80367.25367.2528
Jan 02, 2024375.70375.70371.65371.70371.7088
Dec 29, 2023374.00374.15373.85372.75372.7552
Dec 28, 2023374.65374.85374.00374.60374.60166
Dec 27, 2023368.90373.80368.90373.80373.80243
Dec 22, 2023369.20369.20369.20370.00370.001
Dec 21, 2023368.90370.20368.60370.20370.20221
Dec 20, 2023370.85371.15369.95371.15371.1527
Dec 19, 2023367.70369.05367.70369.65369.6510
Dec 18, 2023366.65366.65366.65366.85366.851
Dec 15, 2023367.70369.80367.70368.30368.30513
Dec 14, 2023364.70364.70364.70364.80364.80-
Dec 13, 2023361.20361.20358.50358.00358.003
Dec 12, 2023362.45362.45362.45360.35360.35-
Dec 11, 2023364.95364.95361.60361.50361.5027
Dec 08, 2023360.25362.00360.25361.65361.65126
Dec 07, 2023362.20362.20362.00361.65361.652
Dec 06, 2023363.45364.25361.10363.75363.7526
Dec 05, 2023362.05362.05361.00361.00361.0032
Dec 04, 2023363.15363.90362.60361.70361.70369
Dec 01, 2023360.30362.35360.30363.15363.15263
Nov 30, 2023359.30359.80359.25359.80359.8025
Nov 29, 2023357.60357.60357.60359.15359.15-
Nov 28, 2023358.00358.00358.00358.20358.2015
Nov 27, 2023358.25360.45358.25360.45360.4547
Nov 24, 2023359.20359.20359.00359.95359.9525
Nov 23, 2023360.00360.00358.65358.60358.6034
Nov 22, 2023357.90357.90357.65357.60357.607
Nov 21, 2023358.95358.95358.95356.20356.20-
Nov 20, 2023357.55359.20357.55359.05359.0529
Nov 17, 2023356.70356.70356.70357.65357.65-
Nov 16, 2023354.75354.75354.75353.90353.90-
Nov 15, 2023357.40357.40354.65356.35356.359
Nov 14, 2023348.20351.55348.20354.25354.25256
Nov 13, 2023343.25343.25343.25346.25346.254
Nov 10, 2023346.80346.80344.40344.65344.656
Nov 09, 2023346.60346.60346.60350.40350.40-
Nov 08, 2023345.00345.30344.10344.10344.1053
Nov 07, 2023350.90352.35350.90349.25349.2538
Nov 06, 2023357.80357.80355.00355.80355.80127
Nov 03, 2023352.20354.50351.35354.15354.152
Nov 02, 2023344.10344.10344.10349.10349.10-
Nov 01, 2023340.70341.15340.70341.60341.605
Oct 31, 2023343.75343.85341.95343.50343.508
Oct 30, 2023342.75343.65342.75339.30339.301
Oct 27, 2023339.60339.65339.60339.35339.352
Oct 26, 2023336.45337.75336.45337.55337.55112
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...