Amundi Index Solutions - Amundi JPX-Nikkei 400 UCITS ETF-C USD Hedged (JPHU.SW)
Swiss - Swiss Delayed Price. Currency in USD
Add to watchlist
At close: 04:38PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 360.05 | 360.05 | 360.05 | 360.05 | 360.05 | - |
| Jul 04, 2024 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | - |
| Jul 03, 2024 | 357.35 | 357.35 | 357.35 | 357.35 | 357.35 | - |
| Jul 02, 2024 | 354.25 | 354.25 | 354.25 | 354.25 | 354.25 | - |
| Jul 01, 2024 | 351.45 | 351.45 | 351.45 | 351.45 | 351.45 | - |
| Jun 28, 2024 | 351.45 | 351.45 | 351.45 | 351.45 | 351.45 | - |
| Jun 27, 2024 | 346.70 | 346.70 | 346.70 | 346.70 | 346.70 | 30 |
| Jun 26, 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
| Jun 25, 2024 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | - |
| Jun 24, 2024 | 341.05 | 341.05 | 341.05 | 341.05 | 341.05 | - |
| Jun 21, 2024 | 337.75 | 337.75 | 337.75 | 337.75 | 337.75 | - |
| Jun 20, 2024 | 337.75 | 337.75 | 337.75 | 337.75 | 337.75 | - |
| Jun 19, 2024 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | - |
| Jun 18, 2024 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | - |
| Jun 17, 2024 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | - |
| Jun 14, 2024 | 337.55 | 337.55 | 337.55 | 337.55 | 337.55 | - |
| Jun 13, 2024 | 337.55 | 337.55 | 337.55 | 337.55 | 337.55 | - |
| Jun 12, 2024 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | - |
| Jun 11, 2024 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | - |
| Jun 10, 2024 | 344.25 | 344.25 | 344.25 | 344.25 | 344.25 | - |
| Jun 07, 2024 | 340.95 | 340.95 | 340.95 | 340.95 | 340.95 | - |
| Jun 06, 2024 | 340.65 | 340.65 | 340.65 | 340.65 | 340.65 | - |
| Jun 05, 2024 | 340.65 | 340.65 | 340.65 | 340.65 | 340.65 | - |
| Jun 04, 2024 | 340.65 | 340.65 | 340.65 | 340.65 | 340.65 | - |
| Jun 03, 2024 | 342.65 | 342.65 | 342.65 | 342.65 | 342.65 | - |
| May 31, 2024 | 340.35 | 340.35 | 340.35 | 340.35 | 340.35 | - |
| May 30, 2024 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | - |
| May 29, 2024 | 336.90 | 336.90 | 336.90 | 336.90 | 336.90 | - |
| May 28, 2024 | 340.70 | 340.70 | 340.70 | 340.70 | 340.70 | - |
| May 27, 2024 | 340.65 | 340.65 | 340.65 | 340.65 | 340.65 | - |
| May 24, 2024 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | - |
| May 23, 2024 | 337.60 | 337.60 | 337.60 | 337.60 | 337.60 | - |
| May 22, 2024 | 337.60 | 337.60 | 337.60 | 337.60 | 337.60 | - |
| May 21, 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | - |
| May 17, 2024 | 337.95 | 337.95 | 337.95 | 337.95 | 337.95 | - |
| May 16, 2024 | 338.15 | 338.15 | 338.15 | 338.15 | 338.15 | 181 |
| May 15, 2024 | 335.05 | 335.05 | 335.05 | 335.05 | 335.05 | - |
| May 14, 2024 | 334.40 | 334.40 | 334.40 | 334.40 | 334.40 | - |
| May 13, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| May 10, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| May 08, 2024 | 333.75 | 333.75 | 333.75 | 333.75 | 333.75 | - |
| May 07, 2024 | 334.85 | 334.85 | 334.85 | 334.85 | 334.85 | - |
| May 06, 2024 | 334.85 | 334.85 | 334.85 | 334.85 | 334.85 | - |
| May 03, 2024 | 330.15 | 330.15 | 330.15 | 330.15 | 330.15 | - |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | - |
| Apr 29, 2024 | 331.35 | 331.35 | 331.35 | 331.35 | 331.35 | 181 |
| Apr 26, 2024 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | - |
| Apr 25, 2024 | 324.85 | 324.85 | 324.85 | 324.85 | 324.85 | - |
| Apr 24, 2024 | 326.95 | 326.95 | 326.95 | 326.95 | 326.95 | 200 |
| Apr 23, 2024 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | - |
| Apr 22, 2024 | 324.25 | 324.25 | 324.25 | 324.25 | 324.25 | - |
| Apr 19, 2024 | 324.25 | 324.25 | 324.25 | 324.25 | 324.25 | - |
| Apr 18, 2024 | 325.30 | 325.30 | 325.30 | 325.30 | 325.30 | - |
| Apr 17, 2024 | 325.30 | 325.30 | 325.30 | 325.30 | 325.30 | - |
| Apr 16, 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | - |
| Apr 15, 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 333.55 | - |
| Apr 12, 2024 | 331.45 | 331.45 | 331.45 | 331.45 | 331.45 | - |
| Apr 11, 2024 | 331.45 | 331.45 | 331.45 | 331.45 | 331.45 | - |
| Apr 10, 2024 | 331.45 | 331.45 | 331.45 | 331.45 | 331.45 | - |
| Apr 09, 2024 | 332.05 | 332.05 | 332.05 | 332.05 | 332.05 | - |
| Apr 08, 2024 | 332.05 | 332.05 | 332.05 | 332.05 | 332.05 | - |
| Apr 05, 2024 | 330.85 | 330.85 | 330.85 | 330.85 | 330.85 | - |
| Apr 04, 2024 | 332.15 | 332.15 | 332.15 | 332.15 | 332.15 | - |
| Apr 03, 2024 | 331.35 | 331.35 | 331.35 | 331.35 | 331.35 | - |
| Apr 02, 2024 | 329.35 | 329.35 | 329.35 | 329.35 | 329.35 | - |
| Mar 28, 2024 | 329.90 | 329.90 | 329.90 | 329.90 | 329.90 | 20 |
| Mar 27, 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | - |
| Mar 26, 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | 20 |
| Mar 25, 2024 | 334.40 | 334.40 | 334.40 | 334.40 | 334.40 | - |
| Mar 22, 2024 | 336.40 | 336.40 | 336.40 | 336.40 | 336.40 | - |
| Mar 21, 2024 | 336.40 | 336.40 | 336.40 | 336.40 | 336.40 | - |
| Mar 20, 2024 | 332.60 | 332.60 | 332.60 | 332.60 | 332.60 | - |
| Mar 19, 2024 | 330.85 | 330.85 | 330.85 | 330.85 | 330.85 | - |
| Mar 18, 2024 | 325.55 | 325.55 | 325.55 | 325.55 | 325.55 | - |
| Mar 15, 2024 | 320.40 | 320.40 | 320.40 | 320.40 | 320.40 | - |
| Mar 14, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Mar 13, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| Mar 12, 2024 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | - |
| Mar 11, 2024 | 317.45 | 317.45 | 317.45 | 317.45 | 317.45 | - |
| Mar 08, 2024 | 325.95 | 325.95 | 325.95 | 325.95 | 325.95 | - |
| Mar 07, 2024 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | - |
| Mar 06, 2024 | 328.35 | 328.35 | 328.35 | 328.35 | 328.35 | - |
| Mar 05, 2024 | 325.15 | 325.15 | 325.15 | 325.15 | 325.15 | - |
| Mar 04, 2024 | 324.15 | 324.15 | 324.15 | 324.15 | 324.15 | - |
| Mar 01, 2024 | 324.15 | 324.15 | 324.15 | 324.15 | 324.15 | - |
| Feb 29, 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
| Feb 28, 2024 | 320.45 | 320.45 | 320.45 | 320.45 | 320.45 | - |
| Feb 27, 2024 | 320.45 | 320.45 | 320.45 | 320.45 | 320.45 | - |
| Feb 26, 2024 | 320.45 | 320.45 | 320.45 | 320.45 | 320.45 | - |
| Feb 23, 2024 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | - |
| Feb 22, 2024 | 318.35 | 318.35 | 318.35 | 318.35 | 318.35 | - |
| Feb 21, 2024 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | - |
| Feb 20, 2024 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | - |
| Feb 19, 2024 | 315.55 | 315.55 | 315.55 | 315.55 | 315.55 | - |
| Feb 16, 2024 | 313.45 | 313.45 | 313.45 | 313.45 | 313.45 | - |
| Feb 15, 2024 | 311.15 | 311.15 | 311.15 | 311.15 | 311.15 | - |
| Feb 14, 2024 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | - |
| Feb 13, 2024 | 310.70 | 310.70 | 310.70 | 310.70 | 310.70 | - |
| Feb 12, 2024 | 307.95 | 307.95 | 307.95 | 307.95 | 307.95 | - |
| *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.