Canada markets open in 6 hours 53 minutes

Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C EUR Hedged (TPXH.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
403.13+2.03 (+0.51%)
At close: 05:35PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024401.45403.13401.02403.13403.13120
Jun 26, 2024401.58402.00400.00401.10401.101,096
Jun 25, 2024400.22400.22399.13399.70399.70103
Jun 24, 2024393.11395.90393.11395.90395.902,601
Jun 21, 2024390.94390.94390.65390.65390.651,113
Jun 20, 2024391.06391.79391.06391.79391.79152
Jun 19, 2024391.08391.08389.37389.49389.49242
Jun 18, 2024389.63389.63389.56389.56389.56102
Jun 17, 2024387.43388.29387.26388.29388.29352
Jun 14, 2024393.63393.63391.55391.55391.5589
Jun 13, 2024391.92392.18389.23389.23389.23195
Jun 12, 2024395.64397.64395.30396.96396.9658
Jun 11, 2024398.68398.68395.93395.93395.9323
Jun 10, 2024397.53399.90396.98399.90399.90163
Jun 07, 2024394.47396.39393.72395.99395.99101
Jun 06, 2024396.09396.25395.57395.57395.57116
Jun 05, 2024394.10395.88393.65395.47395.47282
Jun 04, 2024398.06398.06394.07394.07394.07151
Jun 03, 2024400.93400.93397.97397.97397.97439
May 31, 2024396.62396.62396.08396.38396.38887
May 30, 2024389.94392.06389.94392.06392.0617
May 29, 2024392.39392.39389.59389.59389.59156
May 28, 2024396.61396.61396.22396.22396.2224
May 27, 2024396.16396.26395.58396.25396.2538
May 24, 2024392.23393.64392.23393.36393.361,570
May 23, 2024393.79394.43391.61391.61391.61630
May 22, 2024391.35391.35390.39390.95390.95570
May 21, 2024394.74395.00393.74393.92393.92358
May 20, 2024396.18396.53395.70396.53396.5338
May 17, 2024392.39392.93391.41391.41391.4111
May 16, 2024390.93392.41390.62390.62390.62239
May 15, 2024390.56391.22390.13391.22391.2255
May 14, 2024389.63390.60389.23390.60390.60293
May 13, 2024388.62389.24388.62389.13389.13371
May 10, 2024390.64391.20389.85389.85389.85327
May 09, 2024387.50389.80386.89389.80389.8033
May 08, 2024387.11387.11387.11388.30388.30-
May 07, 2024392.36392.38390.00390.37390.37265
May 06, 2024390.59392.35390.51392.35392.3559
May 03, 2024384.84386.34384.71386.34386.34882
May 02, 2024388.54388.54383.94383.94383.941,114
Apr 30, 2024392.44392.61390.89390.89390.89771
Apr 29, 2024390.31390.31388.28388.58388.58591
Apr 26, 2024384.20387.12384.06387.12387.121,861
Apr 25, 2024380.71381.20376.78379.00379.002,603
Apr 24, 2024386.72386.72383.54383.69383.69392
Apr 23, 2024380.79382.52380.79382.52382.5250
Apr 22, 2024380.06380.40378.72379.95379.95287
Apr 19, 2024376.32379.18376.32379.18379.18637
Apr 18, 2024382.17382.80379.90381.91381.91313
Apr 17, 2024379.33381.78379.33380.19380.191,023
Apr 16, 2024384.03385.44384.03384.86384.861,302
Apr 15, 2024393.15393.15392.40392.79392.79122
Apr 12, 2024393.97393.97388.66389.81389.81163
Apr 11, 2024391.88391.88389.31389.84389.84643
Apr 10, 2024390.88390.92387.40388.37388.37240
Apr 09, 2024392.82392.82389.44389.44389.44644
Apr 08, 2024389.29390.73389.29390.73390.73493
Apr 05, 2024385.20387.59385.20387.59387.591,963
Apr 04, 2024389.49390.91389.42390.80390.80416
Apr 03, 2024387.18390.00386.55390.00390.001,058
Apr 02, 2024387.70388.28384.70385.79385.79909
Mar 28, 2024391.19393.55391.19393.13393.132,088
Mar 27, 2024393.09393.95393.09393.82393.82653
Mar 26, 2024392.96394.94392.58394.94394.94840
Mar 25, 2024391.65392.91391.09392.43392.432,085
Mar 22, 2024397.02397.35395.43395.73395.73277
Mar 21, 2024396.02396.45395.22396.18396.18113
Mar 20, 2024391.95392.30391.69392.30392.30316
Mar 19, 2024386.31389.89386.00389.89389.89108
Mar 18, 2024383.34383.81382.30383.36383.36906
Mar 15, 2024377.67378.83377.67377.99377.99501
Mar 14, 2024375.57375.99373.59373.79373.79419
Mar 13, 2024373.49373.67372.34373.42373.42575
Mar 12, 2024373.73376.57373.73375.64375.64426
Mar 11, 2024374.51374.51372.43372.55372.55548
Mar 08, 2024384.65384.65382.47382.47382.4724
Mar 07, 2024381.23384.14380.62384.14384.14375
Mar 06, 2024384.70387.35384.70387.24387.24318
Mar 05, 2024383.90384.11383.14383.38383.38677
Mar 04, 2024382.07382.67380.23381.09381.091,697
Mar 01, 2024382.65382.99381.99382.36382.36443
Feb 29, 2024376.68376.68375.50375.53375.53856
Feb 28, 2024376.24376.81375.50376.81376.811,789
Feb 27, 2024377.80378.22377.40378.22378.222,818
Feb 26, 2024376.89378.41376.89378.39378.39664
Feb 23, 2024376.04377.90375.47376.94376.941,495
Feb 22, 2024374.82376.78374.82376.03376.034,367
Feb 21, 2024370.63371.22370.00371.22371.2266
Feb 20, 2024371.58371.80369.65369.65369.65448
Feb 19, 2024371.82372.81371.82372.72372.72425
Feb 16, 2024370.43370.72369.88369.88369.88339
Feb 15, 2024364.94367.08364.94366.91366.91120
Feb 14, 2024364.52365.91364.52365.44365.44771
Feb 13, 2024369.72369.72365.96367.30367.301,515
Feb 12, 2024362.46364.07361.56364.07364.07354
Feb 09, 2024360.29361.00360.25360.25360.25973
Feb 08, 2024361.02361.02358.59358.59358.59316
Feb 07, 2024358.72359.68358.50359.40359.401,377
Feb 06, 2024357.63357.77356.77356.77356.77936
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...