Amundi Index Solutions - Amundi Nasdaq-100 ETF-C EUR Hedged (NDXH.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 12:14PM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 473.40 | 474.30 | 473.65 | 473.90 | 473.90 | 217 |
| Jul 04, 2024 | 473.40 | 473.40 | 472.70 | 472.95 | 472.95 | 423 |
| Jul 03, 2024 | 469.25 | 471.50 | 469.00 | 471.50 | 471.50 | 486 |
| Jul 02, 2024 | 463.00 | 466.70 | 462.50 | 466.40 | 466.40 | 1,934 |
| Jul 01, 2024 | 463.90 | 463.90 | 461.05 | 462.20 | 462.20 | 727 |
| Jun 28, 2024 | 466.05 | 469.05 | 464.60 | 466.35 | 466.35 | 462 |
| Jun 27, 2024 | 462.70 | 465.45 | 462.65 | 462.65 | 462.65 | 2,615 |
| Jun 26, 2024 | 463.25 | 464.90 | 461.50 | 461.90 | 461.90 | 854 |
| Jun 25, 2024 | 457.70 | 461.80 | 457.05 | 461.80 | 461.80 | 2,358 |
| Jun 24, 2024 | 463.10 | 463.25 | 460.20 | 461.15 | 461.15 | 491 |
| Jun 21, 2024 | 464.60 | 464.60 | 462.80 | 462.80 | 462.80 | 1,151 |
| Jun 20, 2024 | 470.30 | 471.30 | 466.75 | 467.95 | 467.95 | 905 |
| Jun 19, 2024 | 468.60 | 468.80 | 467.75 | 468.75 | 468.75 | 2,693 |
| Jun 18, 2024 | 467.60 | 468.55 | 466.25 | 466.60 | 466.60 | 751 |
| Jun 17, 2024 | 462.35 | 463.40 | 461.75 | 463.30 | 463.30 | 352 |
| Jun 14, 2024 | 460.50 | 460.65 | 458.10 | 460.00 | 460.00 | 2,021 |
| Jun 13, 2024 | 460.70 | 461.15 | 459.60 | 459.60 | 459.60 | 660 |
| Jun 12, 2024 | 451.55 | 457.80 | 451.15 | 457.80 | 457.80 | 590 |
| Jun 11, 2024 | 447.85 | 448.35 | 445.70 | 448.35 | 448.35 | 545 |
| Jun 10, 2024 | 445.75 | 447.80 | 445.00 | 447.80 | 447.80 | 404 |
| Jun 07, 2024 | 447.55 | 447.60 | 444.65 | 447.30 | 447.30 | 365 |
| Jun 06, 2024 | 447.65 | 447.75 | 446.40 | 446.75 | 446.75 | 1,521 |
| Jun 05, 2024 | 438.55 | 444.70 | 438.55 | 444.45 | 444.45 | 1,947 |
| Jun 04, 2024 | 435.55 | 436.80 | 434.25 | 435.35 | 435.35 | 1,263 |
| Jun 03, 2024 | 436.95 | 439.45 | 435.05 | 436.00 | 436.00 | 1,375 |
| May 31, 2024 | 434.20 | 437.10 | 429.20 | 429.20 | 429.20 | 709 |
| May 30, 2024 | 437.05 | 439.65 | 435.75 | 437.85 | 437.85 | 1,323 |
| May 29, 2024 | 441.85 | 441.85 | 439.25 | 440.60 | 440.60 | 2,792 |
| May 28, 2024 | 443.15 | 443.95 | 441.55 | 442.70 | 442.70 | 3,986 |
| May 27, 2024 | 442.10 | 442.80 | 441.50 | 442.80 | 442.80 | 830 |
| May 24, 2024 | 437.80 | 442.45 | 437.35 | 442.45 | 442.45 | 1,012 |
| May 23, 2024 | 443.50 | 444.65 | 440.35 | 442.45 | 442.45 | 970 |
| May 22, 2024 | 439.85 | 440.75 | 439.20 | 440.75 | 440.75 | 1,133 |
| May 21, 2024 | 438.50 | 439.00 | 437.15 | 438.70 | 438.70 | 2,735 |
| May 20, 2024 | 436.90 | 439.05 | 436.90 | 439.05 | 439.05 | 44 |
| May 17, 2024 | 436.30 | 437.35 | 436.00 | 436.15 | 436.15 | 7,359 |
| May 16, 2024 | 437.90 | 438.50 | 436.95 | 438.25 | 438.25 | 332 |
| May 15, 2024 | 430.65 | 435.60 | 430.05 | 435.15 | 435.15 | 510 |
| May 14, 2024 | 427.65 | 428.95 | 426.70 | 428.35 | 428.35 | 1,414 |
| May 13, 2024 | 427.65 | 428.60 | 426.85 | 427.70 | 427.70 | 1,562 |
| May 10, 2024 | 427.35 | 427.80 | 426.50 | 426.50 | 426.50 | 1,063 |
| May 09, 2024 | 424.25 | 426.00 | 422.55 | 425.95 | 425.95 | 14,024 |
| May 08, 2024 | 425.55 | 425.75 | 422.60 | 425.10 | 425.10 | 5,039 |
| May 07, 2024 | 424.90 | 426.75 | 424.25 | 426.40 | 426.40 | 2,507 |
| May 06, 2024 | 421.25 | 423.40 | 421.05 | 423.40 | 423.40 | 736 |
| May 03, 2024 | 414.35 | 420.45 | 414.35 | 420.35 | 420.35 | 395 |
| May 02, 2024 | 409.60 | 411.35 | 407.40 | 409.60 | 409.60 | 1,012 |
| Apr 30, 2024 | 418.20 | 418.20 | 415.30 | 415.30 | 415.30 | 351 |
| Apr 29, 2024 | 418.10 | 418.90 | 417.05 | 417.05 | 417.05 | 1,697 |
| Apr 26, 2024 | 414.90 | 417.75 | 413.00 | 416.40 | 416.40 | 1,320 |
| Apr 25, 2024 | 407.20 | 408.45 | 404.20 | 405.65 | 405.65 | 2,287 |
| Apr 24, 2024 | 413.90 | 414.65 | 411.80 | 412.30 | 412.30 | 872 |
| Apr 23, 2024 | 405.10 | 410.60 | 404.80 | 410.45 | 410.45 | 1,270 |
| Apr 22, 2024 | 403.50 | 404.10 | 399.45 | 401.55 | 401.55 | 2,078 |
| Apr 19, 2024 | 406.70 | 408.75 | 404.00 | 404.20 | 404.20 | 3,120 |
| Apr 18, 2024 | 414.30 | 414.30 | 410.05 | 413.25 | 413.25 | 1,100 |
| Apr 17, 2024 | 416.15 | 417.75 | 413.75 | 413.75 | 413.75 | 907 |
| Apr 16, 2024 | 416.80 | 417.75 | 416.05 | 417.75 | 417.75 | 994 |
| Apr 15, 2024 | 426.85 | 427.65 | 423.80 | 425.05 | 425.05 | 654 |
| Apr 12, 2024 | 431.20 | 431.20 | 426.00 | 426.55 | 426.55 | 661 |
| Apr 11, 2024 | 424.55 | 426.00 | 423.20 | 425.85 | 425.85 | 3,343 |
| Apr 10, 2024 | 428.90 | 429.00 | 421.55 | 423.60 | 423.60 | 3,249 |
| Apr 09, 2024 | 427.05 | 428.90 | 424.95 | 424.95 | 424.95 | 4,376 |
| Apr 08, 2024 | 425.90 | 427.45 | 425.60 | 427.40 | 427.40 | 366 |
| Apr 05, 2024 | 422.00 | 426.70 | 415.50 | 426.10 | 426.10 | 1,977 |
| Apr 04, 2024 | 429.50 | 432.25 | 429.50 | 431.35 | 431.35 | 800 |
| Apr 03, 2024 | 426.30 | 429.70 | 425.05 | 429.70 | 429.70 | 1,224 |
| Apr 02, 2024 | 430.85 | 430.95 | 424.75 | 425.80 | 425.80 | 1,249 |
| Mar 28, 2024 | 430.85 | 431.00 | 429.85 | 429.85 | 429.85 | 639 |
| Mar 27, 2024 | 430.45 | 432.00 | 428.30 | 429.30 | 429.30 | 604 |
| Mar 26, 2024 | 432.30 | 433.15 | 431.85 | 431.85 | 431.85 | 449 |
| Mar 25, 2024 | 431.55 | 431.70 | 428.85 | 431.25 | 431.25 | 1,663 |
| Mar 22, 2024 | 431.90 | 431.90 | 430.45 | 431.55 | 431.55 | 1,129 |
| Mar 21, 2024 | 433.55 | 435.10 | 432.65 | 435.05 | 435.05 | 922 |
| Mar 20, 2024 | 425.00 | 426.25 | 424.60 | 425.20 | 425.20 | 720 |
| Mar 19, 2024 | 422.70 | 424.25 | 420.65 | 423.75 | 423.75 | 2,234 |
| Mar 18, 2024 | 422.40 | 426.30 | 422.40 | 425.30 | 425.30 | 1,267 |
| Mar 15, 2024 | 423.65 | 426.10 | 419.30 | 419.70 | 419.70 | 2,081 |
| Mar 14, 2024 | 427.95 | 428.40 | 423.55 | 425.55 | 425.55 | 6,727 |
| Mar 13, 2024 | 430.05 | 430.05 | 426.10 | 426.30 | 426.30 | 442 |
| Mar 12, 2024 | 426.65 | 428.50 | 422.90 | 427.35 | 427.35 | 1,186 |
| Mar 11, 2024 | 424.80 | 425.75 | 421.85 | 424.40 | 424.40 | 28,312 |
| Mar 08, 2024 | 430.85 | 434.25 | 428.90 | 428.90 | 428.90 | 1,508 |
| Mar 07, 2024 | 423.20 | 430.55 | 423.20 | 430.55 | 430.55 | 2,656 |
| Mar 06, 2024 | 424.10 | 426.05 | 424.10 | 425.45 | 425.45 | 791 |
| Mar 05, 2024 | 428.50 | 428.50 | 422.60 | 422.60 | 422.60 | 863 |
| Mar 04, 2024 | 432.10 | 432.55 | 430.70 | 430.70 | 430.70 | 1,036 |
| Mar 01, 2024 | 426.95 | 429.10 | 424.95 | 429.10 | 429.10 | 3,235 |
| Feb 29, 2024 | 421.00 | 424.40 | 420.15 | 423.10 | 423.10 | 378 |
| Feb 28, 2024 | 423.05 | 423.05 | 420.95 | 422.70 | 422.70 | 262 |
| Feb 27, 2024 | 423.05 | 424.15 | 423.05 | 423.15 | 423.15 | 1,312 |
| Feb 26, 2024 | 422.65 | 424.30 | 422.65 | 424.30 | 424.30 | 304 |
| Feb 23, 2024 | 424.55 | 426.80 | 422.65 | 423.95 | 423.95 | 754 |
| Feb 22, 2024 | 419.80 | 422.80 | 419.80 | 422.80 | 422.80 | 200 |
| Feb 21, 2024 | 412.85 | 412.85 | 410.45 | 411.40 | 411.40 | 446 |
| Feb 20, 2024 | 416.50 | 416.50 | 411.45 | 412.45 | 412.45 | 1,173 |
| Feb 19, 2024 | 417.95 | 418.40 | 417.70 | 418.40 | 418.40 | 556 |
| Feb 16, 2024 | 422.60 | 424.00 | 417.85 | 420.35 | 420.35 | 1,094 |
| Feb 15, 2024 | 421.20 | 421.45 | 419.50 | 419.50 | 419.50 | 904 |
| Feb 14, 2024 | 416.90 | 419.05 | 416.75 | 417.05 | 417.05 | 631 |
| *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.