Amundi MSCI Semiconductors ESG Screened UCITS ETF Acc (CHIP.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 11:03AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 52.15 | 52.24 | 52.08 | 52.24 | 52.24 | 1,578 |
| Jun 27, 2024 | 51.82 | 52.30 | 51.70 | 51.69 | 51.69 | 7,937 |
| Jun 26, 2024 | 52.94 | 53.08 | 51.53 | 51.72 | 51.72 | 21,175 |
| Jun 25, 2024 | 50.30 | 51.78 | 50.01 | 51.75 | 51.75 | 31,669 |
| Jun 24, 2024 | 52.76 | 52.83 | 50.93 | 51.32 | 51.32 | 16,104 |
| Jun 21, 2024 | 54.16 | 54.18 | 52.14 | 53.33 | 53.33 | 49,012 |
| Jun 20, 2024 | 56.00 | 56.27 | 54.75 | 55.29 | 55.29 | 19,049 |
| Jun 19, 2024 | 55.69 | 55.87 | 55.41 | 55.55 | 55.55 | 23,483 |
| Jun 18, 2024 | 54.54 | 54.91 | 54.35 | 54.79 | 54.79 | 11,967 |
| Jun 17, 2024 | 54.04 | 54.28 | 53.50 | 53.72 | 53.72 | 22,238 |
| Jun 14, 2024 | 53.60 | 53.67 | 52.95 | 53.22 | 53.22 | 22,530 |
| Jun 13, 2024 | 52.85 | 53.25 | 52.46 | 52.76 | 52.76 | 18,421 |
| Jun 12, 2024 | 50.80 | 51.80 | 50.70 | 51.57 | 51.57 | 11,892 |
| Jun 11, 2024 | 50.55 | 50.66 | 49.99 | 50.25 | 50.25 | 10,560 |
| Jun 10, 2024 | 50.30 | 50.66 | 49.49 | 50.66 | 50.66 | 15,244 |
| Jun 07, 2024 | 49.68 | 49.72 | 49.06 | 49.49 | 49.49 | 5,345 |
| Jun 06, 2024 | 50.22 | 50.46 | 49.19 | 49.41 | 49.41 | 17,572 |
| Jun 05, 2024 | 47.69 | 49.24 | 47.53 | 49.17 | 49.17 | 10,465 |
| Jun 04, 2024 | 47.28 | 47.59 | 47.00 | 47.36 | 47.36 | 7,687 |
| Jun 03, 2024 | 47.47 | 48.14 | 47.00 | 47.18 | 47.18 | 12,165 |
| May 31, 2024 | 47.33 | 47.65 | 46.18 | 46.30 | 46.30 | 12,979 |
| May 30, 2024 | 47.97 | 48.40 | 47.65 | 48.00 | 48.00 | 4,797 |
| May 29, 2024 | 48.82 | 49.04 | 47.63 | 48.35 | 48.35 | 11,304 |
| May 28, 2024 | 47.99 | 48.38 | 47.72 | 48.31 | 48.31 | 11,022 |
| May 27, 2024 | 47.69 | 48.02 | 47.53 | 47.98 | 47.98 | 5,319 |
| May 24, 2024 | 46.76 | 47.16 | 46.34 | 47.13 | 47.13 | 15,222 |
| May 23, 2024 | 46.89 | 47.36 | 46.60 | 47.01 | 47.01 | 21,697 |
| May 22, 2024 | 45.07 | 45.41 | 44.99 | 45.29 | 45.29 | 5,824 |
| May 21, 2024 | 44.96 | 45.00 | 44.39 | 44.84 | 44.84 | 9,068 |
| May 20, 2024 | 44.29 | 44.79 | 44.13 | 44.79 | 44.79 | 17,930 |
| May 17, 2024 | 44.58 | 44.79 | 44.30 | 44.40 | 44.40 | 4,620 |
| May 16, 2024 | 44.78 | 45.00 | 44.65 | 44.95 | 44.95 | 4,187 |
| May 15, 2024 | 43.63 | 44.43 | 43.52 | 44.36 | 44.36 | 4,476 |
| May 14, 2024 | 43.13 | 43.25 | 42.79 | 43.32 | 43.32 | 832 |
| May 13, 2024 | 43.19 | 43.21 | 42.87 | 43.00 | 43.00 | 2,188 |
| May 10, 2024 | 42.91 | 43.40 | 42.70 | 42.90 | 42.90 | 7,522 |
| May 09, 2024 | 42.84 | 42.93 | 42.28 | 42.60 | 42.60 | 776 |
| May 08, 2024 | 43.00 | 43.04 | 42.55 | 42.72 | 42.72 | 3,043 |
| May 07, 2024 | 43.15 | 43.21 | 42.71 | 43.02 | 43.02 | 10,034 |
| May 06, 2024 | 42.20 | 42.89 | 42.18 | 42.89 | 42.89 | 12,074 |
| May 03, 2024 | 41.32 | 42.17 | 41.32 | 42.02 | 42.02 | 11,151 |
| May 02, 2024 | 40.90 | 41.26 | 40.52 | 40.93 | 40.93 | 5,902 |
| Apr 30, 2024 | 42.42 | 42.63 | 42.13 | 42.27 | 42.27 | 3,193 |
| Apr 29, 2024 | 42.48 | 42.57 | 41.83 | 42.19 | 42.19 | 3,552 |
| Apr 26, 2024 | 41.12 | 42.31 | 41.03 | 42.27 | 42.27 | 25,171 |
| Apr 25, 2024 | 40.02 | 40.77 | 39.66 | 40.57 | 40.57 | 6,272 |
| Apr 24, 2024 | 41.15 | 41.40 | 40.56 | 40.69 | 40.69 | 5,704 |
| Apr 23, 2024 | 39.63 | 40.36 | 39.60 | 40.31 | 40.31 | 9,630 |
| Apr 22, 2024 | 39.28 | 39.54 | 38.82 | 39.10 | 39.10 | 158,786 |
| Apr 19, 2024 | 40.62 | 40.98 | 39.93 | 40.01 | 40.01 | 19,277 |
| Apr 18, 2024 | 42.26 | 42.26 | 40.77 | 41.46 | 41.46 | 7,948 |
| Apr 17, 2024 | 42.78 | 43.14 | 42.20 | 42.27 | 42.27 | 5,767 |
| Apr 16, 2024 | 42.66 | 42.85 | 42.40 | 43.01 | 43.01 | 5,067 |
| Apr 15, 2024 | 43.69 | 44.06 | 43.54 | 43.60 | 43.60 | 12,400 |
| Apr 12, 2024 | 44.42 | 44.53 | 43.50 | 43.67 | 43.67 | 5,653 |
| Apr 11, 2024 | 43.25 | 43.53 | 42.95 | 43.67 | 43.67 | 452 |
| Apr 10, 2024 | 42.80 | 43.26 | 42.23 | 43.14 | 43.14 | 3,257 |
| Apr 09, 2024 | 43.13 | 43.14 | 42.16 | 42.20 | 42.20 | 6,970 |
| Apr 08, 2024 | 42.85 | 43.23 | 42.75 | 42.91 | 42.91 | 3,631 |
| Apr 05, 2024 | 42.54 | 43.00 | 42.31 | 42.82 | 42.82 | 8,829 |
| Apr 04, 2024 | 43.78 | 44.13 | 43.68 | 43.64 | 43.64 | 4,321 |
| Apr 03, 2024 | 43.44 | 43.97 | 43.21 | 43.87 | 43.87 | 2,814 |
| Apr 02, 2024 | 44.28 | 44.57 | 43.14 | 43.51 | 43.51 | 8,441 |
| Mar 28, 2024 | 43.68 | 43.83 | 43.40 | 43.62 | 43.62 | 2,467 |
| Mar 27, 2024 | 43.97 | 44.11 | 43.11 | 43.35 | 43.35 | 7,224 |
| Mar 26, 2024 | 44.38 | 44.55 | 44.09 | 44.14 | 44.14 | 8,272 |
| Mar 25, 2024 | 44.32 | 44.56 | 43.75 | 44.27 | 44.27 | 7,486 |
| Mar 22, 2024 | 43.86 | 44.29 | 43.65 | 44.24 | 44.24 | 12,600 |
| Mar 21, 2024 | 43.75 | 44.26 | 43.33 | 44.22 | 44.22 | 5,496 |
| Mar 20, 2024 | 42.00 | 42.42 | 42.00 | 42.13 | 42.13 | 2,149 |
| Mar 19, 2024 | 42.20 | 42.30 | 41.20 | 41.86 | 41.86 | 7,327 |
| Mar 18, 2024 | 42.57 | 43.16 | 42.17 | 42.32 | 42.32 | 9,720 |
| Mar 15, 2024 | 42.05 | 42.40 | 41.74 | 42.11 | 42.11 | 8,109 |
| Mar 14, 2024 | 43.22 | 43.22 | 42.24 | 42.36 | 42.36 | 6,071 |
| Mar 13, 2024 | 44.06 | 44.06 | 42.47 | 42.51 | 42.51 | 10,527 |
| Mar 12, 2024 | 42.84 | 43.64 | 42.40 | 43.37 | 43.37 | 15,456 |
| Mar 11, 2024 | 42.76 | 43.33 | 41.64 | 42.58 | 42.58 | 28,879 |
| Mar 08, 2024 | 45.31 | 45.74 | 43.67 | 43.75 | 43.75 | 29,441 |
| Mar 07, 2024 | 43.63 | 44.81 | 43.31 | 44.81 | 44.81 | 21,340 |
| Mar 06, 2024 | 43.16 | 43.73 | 43.08 | 43.65 | 43.65 | 26,830 |
| Mar 05, 2024 | 43.00 | 43.11 | 42.22 | 42.46 | 42.46 | 14,710 |
| Mar 04, 2024 | 42.64 | 43.24 | 42.64 | 43.15 | 43.15 | 15,627 |
| Mar 01, 2024 | 41.15 | 42.00 | 40.97 | 41.91 | 41.91 | 46,612 |
| Feb 29, 2024 | 39.91 | 40.64 | 39.72 | 40.52 | 40.52 | 5,231 |
| Feb 28, 2024 | 40.25 | 40.25 | 39.77 | 40.04 | 40.04 | 4,409 |
| Feb 27, 2024 | 40.47 | 40.59 | 40.23 | 40.44 | 40.44 | 6,219 |
| Feb 26, 2024 | 40.19 | 40.57 | 40.07 | 40.50 | 40.50 | 6,293 |
| Feb 23, 2024 | 40.80 | 41.10 | 40.00 | 40.28 | 40.28 | 9,606 |
| Feb 22, 2024 | 39.79 | 40.38 | 39.69 | 40.27 | 40.27 | 12,367 |
| Feb 21, 2024 | 37.50 | 37.70 | 37.04 | 37.33 | 37.33 | 11,936 |
| Feb 20, 2024 | 38.94 | 38.94 | 37.36 | 37.58 | 37.58 | 21,856 |
| Feb 19, 2024 | 38.98 | 39.06 | 38.85 | 39.00 | 39.00 | 3,982 |
| Feb 16, 2024 | 39.38 | 39.53 | 38.83 | 39.25 | 39.25 | 25,167 |
| Feb 15, 2024 | 39.80 | 39.80 | 38.85 | 39.13 | 39.13 | 36,733 |
| Feb 14, 2024 | 38.81 | 39.43 | 38.80 | 38.92 | 38.92 | 6,339 |
| Feb 13, 2024 | 39.06 | 39.23 | 38.00 | 38.96 | 38.96 | 14,697 |
| Feb 12, 2024 | 39.00 | 39.73 | 39.00 | 39.73 | 39.73 | 24,285 |
| Feb 09, 2024 | 38.49 | 38.95 | 38.39 | 38.77 | 38.77 | 32,806 |
| Feb 08, 2024 | 38.05 | 38.54 | 37.92 | 38.35 | 38.35 | 24,022 |
| Feb 07, 2024 | 36.87 | 37.62 | 36.87 | 37.58 | 37.58 | 35,716 |
| *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.