Canada markets closed

Amundi Index Solutions - Amundi MSCI Europe Minimum Volatility Factor UCITS ETF-C (MIVA.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
133.58-0.22 (-0.16%)
At close: 05:36PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024133.88134.12133.48133.58133.58112
Jul 04, 2024133.32133.84133.32133.80133.80134
Jul 03, 2024132.92133.18132.88133.04133.04683
Jul 02, 2024132.76132.76132.34132.68132.68522
Jul 01, 2024134.14134.14133.20133.34133.34730
Jun 28, 2024133.78133.78132.90133.08133.0840
Jun 27, 2024133.98133.98133.48133.48133.48477
Jun 26, 2024135.18135.24134.10134.10134.10671
Jun 25, 2024135.00135.00134.82134.82134.82-
Jun 24, 2024134.26135.18134.26135.18135.18293
Jun 21, 2024134.46134.48134.20134.20134.2079
Jun 20, 2024134.06134.80133.86134.80134.8034
Jun 19, 2024133.98134.04133.84133.92133.921,080
Jun 18, 2024133.70134.00133.58134.00134.001
Jun 17, 2024133.24133.24132.74132.98132.98204
Jun 14, 2024133.68133.68132.56132.92132.92128
Jun 13, 2024134.16134.16133.44133.56133.56374
Jun 12, 2024133.68134.52133.68134.32134.32463
Jun 11, 2024134.76134.76133.48133.48133.48600
Jun 10, 2024134.34134.46134.34134.44134.44123
Jun 07, 2024135.26135.26134.54134.78134.7885
Jun 06, 2024134.62135.00134.62134.98134.986
Jun 05, 2024134.24134.48134.24134.32134.3257
Jun 04, 2024133.20133.40133.08133.40133.401
Jun 03, 2024133.74133.74133.22133.36133.36748
May 31, 2024132.24132.92132.24132.92132.92381
May 30, 2024131.70132.16131.70132.14132.1478
May 29, 2024132.30132.30131.68131.68131.6844
May 28, 2024133.92133.92132.54132.54132.54-
May 27, 2024133.16133.78133.16133.78133.78-
May 24, 2024132.96133.54132.96133.32133.32176
May 23, 2024134.34134.34133.70133.70133.702
May 22, 2024134.20134.24133.96134.22134.22196
May 21, 2024134.18134.38133.74134.38134.384
May 20, 2024134.66134.66134.48134.48134.48180
May 17, 2024134.10134.32134.02134.32134.32808
May 16, 2024134.20134.36134.10134.10134.102,106
May 15, 2024133.86133.92133.66133.92133.92420
May 14, 2024133.42133.42133.22133.38133.38-
May 13, 2024133.64133.64133.32133.48133.486
May 10, 2024133.20133.50133.20133.50133.50538
May 09, 2024132.16132.62131.98132.62132.62134
May 08, 2024131.92132.38131.92132.18132.1810
May 07, 2024131.04131.42130.92131.42131.422
May 06, 2024130.14130.88130.14130.52130.5256
May 03, 2024130.02130.18130.02130.04130.041
May 02, 2024130.32130.32129.44129.48129.481,815
Apr 30, 2024130.14130.14129.62129.62129.621
Apr 29, 2024130.06130.22129.98129.98129.98-
Apr 26, 2024129.36129.82128.92129.76129.76701
Apr 25, 2024129.30129.30128.72128.72128.72-
Apr 24, 2024129.94130.12129.36129.36129.36686
Apr 23, 2024129.68130.04129.50130.04130.04268
Apr 22, 2024128.70128.98128.58128.98128.981
Apr 19, 2024126.68127.60126.68127.60127.603
Apr 18, 2024126.90127.02126.78127.02127.02320
Apr 17, 2024126.84127.18126.62126.64126.64355
Apr 16, 2024126.94126.94126.62126.62126.62-
Apr 15, 2024128.38128.38127.82127.94127.94376
Apr 12, 2024128.20128.54127.98127.98127.983,013
Apr 11, 2024127.58127.90127.28127.44127.4456
Apr 10, 2024127.94127.94126.96127.46127.4638
Apr 09, 2024127.60127.60127.32127.32127.3247
Apr 08, 2024127.62127.82127.34127.82127.82190
Apr 05, 2024127.72127.80127.56127.80127.801,357
Apr 04, 2024128.92128.92128.70128.70128.701
Apr 03, 2024129.12129.12128.74128.88128.8883
Apr 02, 2024131.06131.06128.98128.98128.981,808
Mar 28, 2024130.18130.36129.92130.36130.3610,317
Mar 27, 2024129.88130.18129.88130.06130.06120
Mar 26, 2024129.32129.66129.32129.66129.6618
Mar 25, 2024129.52129.64129.18129.56129.56232
Mar 22, 2024128.90129.46128.90129.40129.40994
Mar 21, 2024129.12129.24128.70128.90128.9025
Mar 20, 2024128.30128.56128.18128.56128.5640
Mar 19, 2024127.96128.36127.96128.36128.3644
Mar 18, 2024128.26128.26127.88128.02128.02109
Mar 15, 2024128.78128.80128.16128.16128.16229
Mar 14, 2024129.08129.08128.56128.56128.5653
Mar 13, 2024128.62129.00128.62128.90128.90107
Mar 12, 2024128.42128.60128.28128.60128.60145
Mar 11, 2024127.94127.94127.68127.92127.92315
Mar 08, 2024127.84128.00127.84128.00128.00248
Mar 07, 2024126.92128.00126.92127.88127.88549
Mar 06, 2024126.74127.04126.70127.04127.04392
Mar 05, 2024126.50126.90126.50126.90126.90303
Mar 04, 2024126.76126.76126.14126.52126.52667
Mar 01, 2024126.66126.66126.50126.50126.502,362
Feb 29, 2024126.70126.72126.32126.32126.32-
Feb 28, 2024126.94126.94126.48126.52126.52248
Feb 27, 2024127.22127.22126.86126.98126.98367
Feb 26, 2024127.54127.56127.16127.16127.161,407
Feb 23, 2024127.42127.84127.40127.78127.78518
Feb 22, 2024127.64127.64127.16127.20127.204
Feb 21, 2024126.74126.88126.74126.84126.8415
Feb 20, 2024126.48127.06126.48127.04127.0427
Feb 19, 2024126.16126.54126.16126.54126.54149
Feb 16, 2024125.96126.30125.80126.18126.1888
Feb 15, 2024125.34125.62125.30125.62125.62315
Feb 14, 2024124.88125.18124.70124.70124.7040
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...