Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Amundi Index Solutions - Amundi MSCI Nordic UCITS ETF-C (CN1.PA)

563.70
-8.70
(-1.52%)
At close: April 17 at 5:35:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025571.00571.00563.70563.70563.701,445
Apr 16, 2025567.00572.40567.00572.40572.4059
Apr 15, 2025571.20575.80571.20574.50574.50125
Apr 14, 2025564.90569.40560.10566.50566.5092
Apr 11, 2025545.40551.20542.90551.20551.2016
Apr 10, 2025573.60573.60549.70549.70549.70211
Apr 9, 2025533.60533.60525.60526.70526.70431
Apr 8, 2025547.60560.00545.10553.10553.1089
Apr 7, 2025520.10554.40520.10538.30538.30622
Apr 4, 2025586.60586.60554.80554.80554.80221
Apr 3, 2025601.00601.00594.20595.50595.50118
Apr 2, 2025615.00615.60608.00615.60615.60140
Apr 1, 2025619.20621.00615.70618.30618.30368
Mar 31, 2025615.70615.70609.10612.30612.30436
Mar 28, 2025625.50628.60621.90623.80623.80357
Mar 27, 2025631.60631.60625.80628.70628.7079
Mar 26, 2025641.10641.10635.80635.80635.8090
Mar 25, 2025644.50648.90644.10646.80646.8076
Mar 24, 2025645.70645.70640.70643.80643.80941
Mar 21, 2025645.00645.60642.70645.00645.0081
Mar 20, 2025654.20654.20644.20653.50653.50562
Mar 19, 2025652.80653.40650.00653.20653.20420
Mar 18, 2025659.00661.00652.80655.00655.0044
Mar 17, 2025647.70651.40647.40648.50648.50127
Mar 14, 2025636.70642.20636.70642.20642.2087
Mar 13, 2025632.00637.20632.00634.50634.5065
Mar 12, 2025638.70638.70631.00631.70631.70738
Mar 11, 2025641.90644.50633.30636.50636.50181
Mar 10, 2025662.70662.70646.50649.70649.7057
Mar 7, 2025661.30665.80658.20659.50659.50238
Mar 6, 2025675.20675.20664.40666.80666.80349
Mar 5, 2025664.00674.20664.00666.30666.30258
Mar 4, 2025672.50672.50655.70657.90657.90102
Mar 3, 2025680.00682.40677.00682.40682.40107
Feb 28, 2025671.50675.20668.70675.20675.20195
Feb 27, 2025676.10677.20673.10677.20677.2052
Feb 26, 2025677.40681.40677.40681.40681.4090
Feb 25, 2025673.10679.90672.80676.40676.40156
Feb 24, 2025675.00675.00669.20669.80669.8058
Feb 21, 2025669.80675.60669.80675.60675.6097
Feb 20, 2025664.80666.10662.10662.10662.10275
Feb 19, 2025667.20667.20659.60662.60662.60155
Feb 18, 2025660.10666.10660.10663.20663.2071
Feb 17, 2025657.90661.50656.90661.50661.50151
Feb 14, 2025657.70657.80652.00655.70655.70104
Feb 13, 2025655.40659.20653.20659.20659.20293
Feb 12, 2025654.20655.00648.60654.30654.30506
Feb 11, 2025659.00659.00654.30654.30654.3091
Feb 10, 2025655.20659.10655.20659.10659.10276
Feb 7, 2025658.20660.90652.60652.60652.60130
Feb 6, 2025650.80661.00650.80661.00661.001,784
Feb 5, 2025645.70650.30642.10650.30650.30406
Feb 4, 2025632.60640.30632.60640.30640.30241
Feb 3, 2025628.40636.40628.40635.10635.10369
Jan 31, 2025646.30646.30644.20645.70645.7058
Jan 30, 2025641.10645.60640.50645.60645.60885
Jan 29, 2025639.00642.00639.00639.60639.6069
Jan 28, 2025637.70639.40636.00636.00636.00119
Jan 27, 2025631.70638.60628.70636.60636.60162
Jan 24, 2025633.60650.00633.50638.00638.00648
Jan 23, 2025626.30630.70625.70630.70630.70161
Jan 22, 2025629.20632.00626.30626.30626.301,310
Jan 21, 2025617.20625.00617.20625.00625.0092
Jan 20, 2025621.70622.60615.90615.90615.90842
Jan 17, 2025624.40625.00619.90621.70621.70271
Jan 16, 2025623.90624.00621.80624.00624.0081
Jan 15, 2025613.00622.60612.60622.60622.60240
Jan 14, 2025616.60617.80608.70608.70608.70161
Jan 13, 2025616.80616.80611.40615.30615.3073
Jan 10, 2025625.90625.90620.10620.10620.1076
Jan 9, 2025619.60624.60619.60624.30624.30237
Jan 8, 2025620.20621.80619.10619.90619.9034
Jan 7, 2025619.20621.30615.90618.10618.10323
Jan 6, 2025623.70625.90621.60623.10623.1096
Jan 3, 2025622.10623.90619.70622.30622.30490
Jan 2, 2025619.60624.90617.50624.90624.90223
Dec 31, 2024615.10615.10611.50612.10612.1025
Dec 30, 2024614.00614.00608.80611.30611.30147
Dec 27, 2024610.60618.00610.60615.40615.40379
Dec 24, 2024610.00613.00609.50613.00613.0068
Dec 23, 2024606.20614.50606.20609.40609.40173
Dec 20, 2024630.40630.40591.50604.00604.00299
Dec 19, 2024640.30642.90633.70634.40634.40206
Dec 18, 2024647.50650.00647.50648.50648.50381
Dec 17, 2024650.00650.00647.50650.00650.0043
Dec 16, 2024652.30655.80651.60654.30654.30141
Dec 13, 2024657.00657.00648.60648.60648.60145
Dec 12, 2024660.20660.20657.20659.00659.0016
Dec 11, 2024659.20661.90659.20661.90661.9077
Dec 10, 2024665.30665.90660.70660.70660.7035
Dec 9, 2024667.90669.20663.80664.10664.101,177
Dec 6, 2024665.10665.10662.80665.00665.00167
Dec 5, 2024662.70663.60660.30662.00662.0084
Dec 4, 2024661.20665.40661.20663.80663.80111
Dec 3, 2024660.00662.20660.00661.00661.00207
Dec 2, 2024646.20655.80646.20655.50655.50100
Nov 29, 2024642.70648.30642.70648.30648.30826
Nov 28, 2024644.10646.40641.60643.50643.50213
Nov 27, 2024642.40642.40640.50640.50640.50262
Nov 26, 2024642.70646.20641.00643.70643.70263
Nov 25, 2024650.30650.30644.60644.60644.6075
Nov 22, 2024637.60646.30635.00645.30645.30492
Nov 21, 2024635.00635.00631.60634.60634.60200
Nov 20, 2024638.50639.30634.50634.50634.50200
Nov 19, 2024634.00634.80625.30634.80634.80493
Nov 18, 2024635.00635.00629.50632.70632.7061
Nov 15, 2024638.30640.20635.00637.20637.20265
Nov 14, 2024642.60646.90642.40645.90645.90257
Nov 13, 2024642.00642.70638.50642.40642.40182
Nov 12, 2024652.80652.80641.00641.00641.00750
Nov 11, 2024654.90660.00654.90659.30659.301,147
Nov 8, 2024654.80655.40647.10648.40648.40634
Nov 7, 2024644.70654.50641.60651.40651.40328
Nov 6, 2024663.30668.40645.20646.30646.30695
Nov 5, 2024648.90650.90648.60650.80650.80442
Nov 4, 2024656.00656.90652.10652.10652.10201
Nov 1, 2024653.90658.20653.90657.10657.10224
Oct 31, 2024654.40654.40649.80650.90650.901,807
Oct 30, 2024664.00664.00652.30657.50657.50196
Oct 29, 2024668.80670.60664.20664.20664.20137
Oct 28, 2024669.80669.80665.00668.00668.00213
Oct 25, 2024666.30669.50666.10669.10669.10787
Oct 24, 2024671.40671.80666.80666.80666.8078
Oct 23, 2024669.80671.00668.50668.90668.9059
Oct 22, 2024674.30674.30667.30671.40671.40171
Oct 21, 2024675.60676.30671.80671.80671.80246
Oct 18, 2024674.10675.50674.10674.50674.5085
Oct 17, 2024671.50677.00671.50675.40675.40103
Oct 16, 2024673.00674.10670.30671.10671.10159
Oct 15, 2024683.70683.70672.90672.90672.90524
Oct 14, 2024677.70679.40675.30679.30679.30291
Oct 11, 2024672.00680.70672.00680.00680.0048
Oct 10, 2024675.80676.70671.10673.20673.20149
Oct 9, 2024673.10673.90670.80673.90673.90150
Oct 8, 2024673.80674.90671.30671.30671.30141
Oct 7, 2024673.00677.10671.50677.10677.10185
Oct 4, 2024673.50673.50667.70670.60670.60100
Oct 3, 2024676.30676.30669.90670.60670.60362
Oct 2, 2024677.30677.30672.50675.80675.80354
Oct 1, 2024683.70683.70674.80674.80674.80239
Sep 30, 2024684.50685.70677.00678.30678.30919
Sep 27, 2024686.70686.70682.40684.50684.50538
Sep 26, 2024693.60695.50688.20690.20690.20411
Sep 25, 2024684.30691.10684.00687.40687.40282
Sep 24, 2024687.60687.60681.90685.80685.80392
Sep 23, 2024684.50684.80678.50680.70680.70231
Sep 20, 2024697.20698.90680.00681.70681.70104
Sep 19, 2024694.00699.40694.00697.70697.7018
Sep 18, 2024689.40689.40687.50686.70686.7018
Sep 17, 2024696.30696.30694.00694.00694.0017
Sep 16, 2024693.80698.30693.80694.40694.40129
Sep 13, 2024692.80695.90692.20695.90695.90118
Sep 12, 2024687.60689.00685.30689.00689.00127
Sep 11, 2024676.60679.10674.60676.10676.1078
Sep 10, 2024677.00677.00672.00672.60672.60173
Sep 9, 2024676.50678.70675.30677.40677.40113
Sep 6, 2024676.00676.10672.20673.30673.3090
Sep 5, 2024686.30686.30677.90677.90677.90475
Sep 4, 2024684.30688.90683.60685.90685.90140
Sep 3, 2024705.00706.40696.80696.80696.8091
Sep 2, 2024704.70704.70700.00703.70703.701,098
Aug 30, 2024705.00706.00703.40704.10704.10128
Aug 29, 2024694.50702.50694.50702.50702.50152
Aug 28, 2024692.40694.00692.00693.00693.00259
Aug 27, 2024692.70692.70685.00690.30690.30137
Aug 26, 2024692.00692.00689.60691.10691.1028
Aug 23, 2024689.10692.60689.10692.60692.6060
Aug 22, 2024689.80693.00689.60692.50692.50338
Aug 21, 2024688.00688.00684.10684.70684.704
Aug 20, 2024690.00690.30686.50686.50686.50189
Aug 19, 2024686.10691.00686.00691.00691.0064
Aug 16, 2024688.70688.70684.00684.50684.50206
Aug 15, 2024681.00689.20680.00688.00688.00817
Aug 14, 2024678.30678.30676.30678.30678.30114
Aug 13, 2024667.90677.10667.90677.10677.10466
Aug 12, 2024674.20674.20669.00669.00669.0065
Aug 9, 2024666.60675.60666.60673.60673.6035
Aug 8, 2024650.50660.60650.50660.60660.6065
Aug 7, 2024647.40659.30647.40649.80649.80507
Aug 6, 2024659.00659.80647.80653.20653.20239
Aug 5, 2024635.70648.00629.30644.70644.701,049
Aug 2, 2024679.00679.00661.40661.40661.40180
Aug 1, 2024692.70694.50686.90689.10689.1082
Jul 31, 2024689.30693.10689.30693.10693.1060
Jul 30, 2024682.30685.80682.20683.60683.6040
Jul 29, 2024676.90676.90675.50675.50675.5043
Jul 26, 2024674.70676.00673.50673.90673.9044
Jul 25, 2024670.40671.60666.30671.60671.6057
Jul 24, 2024681.10681.40679.10679.10679.1082
Jul 23, 2024685.40687.80685.00687.80687.8095
Jul 22, 2024684.40688.10683.10684.60684.60138
Jul 19, 2024683.80684.30681.60679.90679.9079
Jul 18, 2024687.70691.80679.20679.20679.20145
Jul 17, 2024694.70694.70688.00688.80688.80273
Jul 16, 2024698.00702.10698.00700.50700.5063
Jul 15, 2024707.40708.20700.20700.20700.20243
Jul 12, 2024705.30712.30703.30709.90709.9032
Jul 11, 2024701.20702.50700.00701.00701.0041
Jul 10, 2024696.00701.10695.00700.70700.7032
Jul 9, 2024702.70702.70695.80695.60695.60113
Jul 8, 2024702.90706.40702.90705.10705.10119
Jul 5, 2024708.70708.70704.80705.90705.9029
Jul 4, 2024703.30706.50703.30706.50706.50185
Jul 3, 2024706.70706.70703.40703.40703.4097
Jul 2, 2024711.10711.10700.20704.90704.90131
Jul 1, 2024712.10714.20710.10713.10713.10207
Jun 28, 2024713.30713.30707.50710.10710.10248
Jun 27, 2024708.80710.30706.60708.00708.00271
Jun 26, 2024718.20720.00710.90712.10712.102,317
Jun 25, 2024712.80719.10712.80719.10719.10191
Jun 24, 2024707.50714.80707.50714.80714.8071
Jun 21, 2024712.60712.60709.50710.30710.3092
Jun 20, 2024707.10714.20707.10714.20714.20187
Jun 19, 2024707.00707.80707.00707.80707.8023
Jun 18, 2024705.80707.10704.20707.10707.1031
Jun 17, 2024707.00709.80702.00703.80703.80118
Jun 14, 2024714.80714.80703.90707.50707.50278
Jun 13, 2024725.50725.50710.70710.70710.70461
Jun 12, 2024714.90725.60714.90721.10721.10357
Jun 11, 2024717.90719.00711.80712.90712.90227
Jun 10, 2024712.30717.80712.30717.80717.8066
Jun 7, 2024716.00717.00714.30716.90716.90688
Jun 6, 2024713.00718.00713.00718.00718.00369
Jun 5, 2024710.60714.90708.00714.90714.9069
Jun 4, 2024703.30703.30699.00702.30702.3060
Jun 3, 2024705.50706.80703.00705.20705.20426
May 31, 2024695.00701.30695.00700.70700.7072
May 30, 2024691.70695.20691.70695.00695.00188
May 29, 2024698.40698.40690.20692.10692.1073
May 28, 2024705.80705.80701.00701.00701.00174
May 27, 2024698.00704.00698.00704.00704.0040
May 24, 2024700.20701.30698.60701.30701.30163
May 23, 2024701.80706.80699.30705.00705.00358
May 22, 2024700.60701.20696.90701.20701.20125
May 21, 2024697.20702.10697.20702.10702.10124
May 20, 2024693.00698.90693.00698.40698.4077
May 17, 2024694.60695.20691.30692.50692.50165
May 16, 2024697.50698.40690.00695.80695.80511
May 15, 2024696.30698.10694.70697.80697.80186
May 14, 2024691.80695.10691.80693.00693.00146
May 13, 2024687.50691.10687.50690.40690.40568
May 10, 2024683.10689.80683.10689.10689.10931
May 9, 2024676.30681.60675.30680.90680.90292
May 8, 2024678.90679.70678.60677.80677.80105
May 7, 2024669.70680.40669.70679.40679.40448
May 6, 2024663.50669.10663.50668.50668.5082
May 3, 2024660.30663.50656.20663.50663.50221
May 2, 2024673.80673.80662.60662.60662.60318
Apr 30, 2024671.40674.30662.90667.70667.70185
Apr 29, 2024671.60672.60670.10670.10670.10174
Apr 26, 2024664.50670.10664.50670.10670.1030
Apr 25, 2024666.60666.60655.50658.40658.40232
Apr 24, 2024674.20674.20669.00669.00669.00226
Apr 23, 2024667.30675.60667.30674.90674.9032
Apr 22, 2024660.70666.90658.70666.90666.9033
Apr 19, 2024656.50660.20654.60659.40659.40309
Apr 18, 2024660.80664.00657.00661.00661.00658
Apr 17, 2024661.80664.10659.10659.10659.10280

Related Tickers