Canada markets open in 1 hour 40 minutes

Amundi MSCI New Energy ESG Screened UCITS ETF Dist (NRJ.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
27.52+0.32 (+1.17%)
As of 12:25PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202427.3627.5527.3427.5227.521,924
Jun 19, 202427.4527.5027.2027.2027.202,112
Jun 18, 202427.3727.4627.2327.4627.4614,478
Jun 17, 202427.8027.8027.2227.2227.227,730
Jun 14, 202428.2128.2127.7227.8427.844,683
Jun 13, 202428.4928.6728.1328.1928.191,923
Jun 12, 202428.3528.9228.1028.7628.764,343
Jun 11, 202428.3928.3928.0628.1628.167,472
Jun 10, 202427.9528.2827.8428.2828.2811,687
Jun 07, 202428.3928.3928.0028.1028.105,257
Jun 06, 202428.6528.7828.3328.3728.3719,033
Jun 05, 202428.5128.7228.4428.6828.6817,584
Jun 04, 202428.5228.5928.2928.3528.354,322
Jun 03, 202428.7928.9628.7028.7028.704,058
May 31, 202428.7928.8228.3728.3828.383,913
May 30, 202428.5028.8228.5028.7828.782,852
May 29, 202428.8628.8628.5028.5128.512,237
May 28, 202429.0629.1128.9329.1129.1119,864
May 27, 202428.7829.0528.7829.0529.0510,365
May 24, 202428.1628.7028.1628.7028.703,615
May 23, 202428.6028.7028.3128.4028.405,464
May 22, 202428.0128.6427.9928.6428.642,347
May 21, 202427.7327.9427.7027.8927.8910,384
May 20, 202428.0428.1127.9527.9827.985,290
May 17, 202428.1128.1328.0028.1028.1014,411
May 16, 202428.3628.3628.1828.1828.182,779
May 15, 202428.1928.3328.1128.3328.3317,456
May 14, 202427.8228.1227.7428.1228.122,074
May 13, 202427.6627.9527.6127.8827.883,904
May 10, 202427.9328.1027.8727.8727.877,953
May 09, 202427.6127.8027.5727.7827.785,980
May 08, 202427.6627.7527.4727.6427.648,522
May 07, 202427.3627.6727.3627.5927.595,832
May 06, 202427.2227.4427.2227.3827.387,547
May 03, 202426.8127.3326.7127.1327.136,591
May 02, 202426.4926.6626.4326.4926.4911,002
Apr 30, 202426.6626.6926.4026.4026.401,259
Apr 29, 202426.3426.7026.3226.6326.635,565
Apr 26, 202425.7826.2525.7826.0926.0912,714
Apr 25, 202425.8726.0025.3125.5225.528,068
Apr 24, 202425.8826.1025.8825.9125.911,985
Apr 23, 202425.8226.1325.7726.0626.065,601
Apr 22, 202425.8725.8825.6425.7825.787,533
Apr 19, 202425.5525.7425.5025.7225.723,694
Apr 18, 202425.8726.0025.7225.9125.914,159
Apr 17, 202425.6125.8125.6125.6425.646,045
Apr 16, 202425.8025.8525.5125.5125.5119,990
Apr 15, 202426.5726.6026.2026.2826.2825,156
Apr 12, 202426.7326.8426.5726.5726.573,313
Apr 11, 202426.4526.8026.4526.4726.478,966
Apr 10, 202426.9026.9326.2626.3326.339,900
Apr 09, 202426.5626.7326.5526.5626.56530
Apr 08, 202426.2526.5926.2426.5426.545,697
Apr 05, 202426.4126.4226.1726.2526.259,086
Apr 04, 202426.5726.8326.5726.8126.813,310
Apr 03, 202426.3926.3926.0126.3826.383,097
Apr 02, 202426.9026.9926.5226.5226.524,801
Mar 28, 202426.8226.9826.8226.9126.914,938
Mar 27, 202426.2126.7026.1526.7026.7016,277
Mar 26, 202426.2526.3526.2026.2626.263,047
Mar 25, 202426.5126.5126.3826.3926.394,879
Mar 22, 202426.5326.6826.5126.5126.511,900
Mar 21, 202426.3226.5826.1526.4026.4010,756
Mar 20, 202425.8826.0625.8626.0326.032,794
Mar 19, 202425.9425.9525.8125.9425.945,923
Mar 18, 202425.7725.9925.7525.9925.993,571
Mar 15, 202425.7725.7725.5925.5925.599,147
Mar 14, 202426.1226.2525.8225.8325.837,760
Mar 13, 202426.3026.3026.2326.2326.233,258
Mar 12, 202426.6026.7026.3026.3026.301,437
Mar 11, 202426.4026.6026.3526.4726.4718,415
Mar 08, 202426.3326.5026.2726.3626.362,812
Mar 07, 202425.9626.3025.9126.2026.203,572
Mar 06, 202425.5825.9625.5825.8125.818,938
Mar 05, 202425.7725.7725.6525.7325.736,270
Mar 04, 202426.1126.1525.8025.8825.885,227
Mar 01, 202426.0626.2025.8226.1926.192,725
Feb 29, 202425.4426.0625.4425.8325.836,002
Feb 28, 202425.5825.5825.4225.4225.429,330
Feb 27, 202425.1625.4225.1425.4225.426,621
Feb 26, 202425.2525.3325.1425.2425.244,587
Feb 23, 202425.3525.3625.1925.2225.2212,762
Feb 22, 202425.6625.7625.4925.5825.584,624
Feb 21, 202425.6125.6725.5425.6525.657,079
Feb 20, 202426.0526.0525.7325.7325.733,136
Feb 19, 202426.1126.1325.9826.0426.0418,413
Feb 16, 202426.2626.3526.0826.3126.312,245
Feb 15, 202426.0326.2825.9926.1526.152,219
Feb 14, 202425.7125.8425.6525.8325.835,443
Feb 13, 202426.1526.2525.5025.6525.659,768
Feb 12, 202425.6226.2025.6226.1626.166,176
Feb 09, 202425.4225.4925.3625.4525.453,131
Feb 08, 202425.6325.6325.3925.4925.494,267
Feb 07, 202425.4425.6025.3425.5525.5516,113
Feb 06, 202425.0425.1424.8325.1425.144,578
Feb 05, 202425.2525.2924.7724.9324.936,687
Feb 02, 202425.5925.7825.1725.3225.3211,858
Feb 01, 202425.6425.6825.3325.4525.453,061
Jan 31, 202425.4625.7425.4625.6425.644,042
Jan 30, 202425.7225.7225.3825.4225.423,728
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...