Frankfurt - Delayed Quote EUR

Amundi Index Solutions - Amundi MSCI Nordic UCITS ETF-C (CN1G.F)

556.90 +9.60 (+1.75%)
At close: June 30 at 3:11:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 641.10 641.50 632.00 634.10 634.10 -
Dec 18, 2024 645.70 650.50 645.70 646.00 646.00 -
Dec 17, 2024 649.30 649.60 647.60 648.80 648.80 -
Dec 16, 2024 652.40 654.90 650.30 653.50 653.50 -
Dec 13, 2024 655.80 656.00 646.90 647.70 647.70 -
Dec 12, 2024 661.20 661.20 656.10 656.10 656.10 -
Dec 11, 2024 657.90 661.40 657.90 661.10 661.10 -
Dec 10, 2024 660.00 666.60 659.00 659.00 659.00 -
Dec 9, 2024 665.20 667.50 661.80 662.10 662.10 14
Dec 6, 2024 662.90 664.50 661.60 661.60 661.60 16
Dec 5, 2024 659.60 663.10 659.60 659.70 659.70 -
Dec 4, 2024 658.30 665.40 658.30 659.60 659.60 -
Dec 3, 2024 658.10 661.90 658.00 658.80 658.80 -
Dec 2, 2024 647.60 655.90 647.60 655.60 655.60 -
Nov 29, 2024 645.40 645.40 645.40 645.40 645.40 -
Nov 28, 2024 642.70 642.70 642.70 642.70 642.70 -
Nov 27, 2024 642.00 642.00 642.00 642.00 642.00 -
Nov 26, 2024 641.30 646.60 640.50 642.00 642.00 -
Nov 25, 2024 630.00 630.00 630.00 630.00 630.00 -
Nov 22, 2024 630.00 630.00 630.00 630.00 630.00 -
Nov 21, 2024 630.00 630.00 630.00 630.00 630.00 -
Nov 20, 2024 630.00 630.00 630.00 630.00 630.00 -
Nov 19, 2024 630.00 630.00 630.00 630.00 630.00 -
Nov 18, 2024 633.90 633.90 629.80 630.00 630.00 -
Nov 15, 2024 637.60 639.80 632.40 632.40 632.40 -
Nov 14, 2024 639.50 646.10 639.50 642.50 642.50 -
Nov 13, 2024 639.80 642.80 637.70 642.60 642.60 -
Nov 12, 2024 650.00 650.00 637.20 638.20 638.20 -
Nov 11, 2024 655.20 658.80 655.20 655.40 655.40 -
Nov 8, 2024 652.90 655.00 646.20 647.00 647.00 -
Nov 7, 2024 643.00 653.80 642.80 650.50 650.50 -
Nov 6, 2024 656.60 668.30 643.10 645.50 645.50 55
Nov 5, 2024 647.90 650.70 647.20 648.70 648.70 -
Nov 4, 2024 654.10 656.70 649.90 650.90 650.90 -
Nov 1, 2024 648.80 658.30 648.80 654.40 654.40 16
Oct 31, 2024 654.20 654.20 648.90 649.00 649.00 -
Oct 30, 2024 661.70 662.00 650.90 656.10 656.10 -
Oct 29, 2024 667.30 669.90 662.90 663.30 663.30 -
Oct 28, 2024 668.00 669.00 665.00 667.70 667.70 -
Oct 25, 2024 664.70 668.80 664.70 665.30 665.30 -
Oct 24, 2024 670.70 671.60 664.20 664.60 664.60 -
Oct 23, 2024 671.90 671.90 664.50 664.50 664.50 -
Oct 22, 2024 671.10 671.30 666.30 669.00 669.00 -
Oct 21, 2024 675.40 675.60 670.80 671.80 671.80 -
Oct 18, 2024 672.40 676.80 672.40 673.50 673.50 -
Oct 17, 2024 669.90 676.50 669.90 672.90 672.90 -
Oct 16, 2024 670.90 672.10 667.80 668.10 668.10 -
Oct 15, 2024 682.40 682.40 667.70 667.70 667.70 -
Oct 14, 2024 678.40 679.00 675.10 679.00 679.00 -
Oct 11, 2024 671.40 678.50 669.60 677.10 677.10 -
Oct 10, 2024 675.90 675.90 671.20 671.70 671.70 -
Oct 9, 2024 672.40 673.90 670.80 673.60 673.60 -
Oct 8, 2024 670.50 675.10 670.50 672.50 672.50 -
Oct 7, 2024 672.00 677.10 670.40 676.30 676.30 -
Oct 4, 2024 673.10 673.10 667.90 672.30 672.30 -
Oct 3, 2024 676.40 676.40 668.60 668.60 668.60 10
Oct 2, 2024 676.40 676.40 673.30 674.20 674.20 -
Oct 1, 2024 680.00 681.80 672.90 673.60 673.60 -
Sep 30, 2024 684.30 684.30 676.90 678.40 678.40 -
Sep 27, 2024 684.60 685.50 681.20 681.20 681.20 -
Sep 26, 2024 692.70 694.20 688.70 689.00 689.00 -
Sep 25, 2024 687.10 690.00 684.60 684.60 684.60 -
Sep 24, 2024 684.60 686.40 681.00 681.00 681.00 -
Sep 23, 2024 681.60 683.10 677.80 679.30 679.30 -
Sep 20, 2024 696.30 697.50 679.00 679.20 679.20 -
Sep 19, 2024 694.30 699.00 694.20 697.30 697.30 -
Sep 18, 2024 686.80 688.30 685.10 686.90 686.90 -
Sep 17, 2024 696.40 697.00 691.00 691.00 691.00 11
Sep 16, 2024 694.70 698.20 693.20 694.70 694.70 -
Sep 13, 2024 693.50 695.50 691.50 693.40 693.40 -
Sep 12, 2024 688.00 689.90 684.80 689.90 689.90 -
Sep 11, 2024 677.40 680.30 673.80 678.90 678.90 -
Sep 10, 2024 676.80 678.20 668.90 670.70 670.70 -
Sep 9, 2024 676.40 680.00 675.30 680.00 680.00 4
Sep 6, 2024 673.00 681.90 670.80 671.50 671.50 -
Sep 5, 2024 686.70 686.70 674.20 675.30 675.30 -
Sep 4, 2024 686.90 688.20 684.40 685.30 685.30 -
Sep 3, 2024 705.90 706.10 695.20 695.20 695.20 -
Sep 2, 2024 698.80 702.90 698.80 702.90 702.90 -
Aug 30, 2024 703.80 705.30 701.90 701.90 701.90 -
Aug 29, 2024 695.00 702.10 695.00 700.50 700.50 -
Aug 28, 2024 689.70 693.80 689.70 691.00 691.00 -
Aug 27, 2024 690.40 692.50 686.00 692.50 692.50 8
Aug 26, 2024 691.10 691.90 689.30 689.80 689.80 -
Aug 23, 2024 690.10 691.90 689.30 689.70 689.70 -
Aug 22, 2024 686.90 691.10 686.90 689.30 689.30 256
Aug 21, 2024 687.50 688.50 682.00 682.90 682.90 -
Aug 20, 2024 690.10 690.20 683.80 683.80 683.80 -
Aug 19, 2024 685.30 689.50 685.00 688.40 688.40 -
Aug 16, 2024 686.50 686.50 683.20 683.40 683.40 -
Aug 15, 2024 681.00 687.90 679.70 687.90 687.90 -
Aug 14, 2024 679.20 679.20 675.40 677.80 677.80 -
Aug 13, 2024 668.90 676.80 667.40 676.80 676.80 -
Aug 12, 2024 672.60 674.30 667.30 667.40 667.40 -
Aug 9, 2024 660.30 674.10 660.30 674.10 674.10 -
Aug 8, 2024 650.80 659.90 648.90 659.90 659.90 -
Aug 7, 2024 651.70 662.10 645.80 646.00 646.00 -
Aug 6, 2024 657.10 657.40 647.90 656.10 656.10 24
Aug 5, 2024 645.10 646.70 633.80 644.30 644.30 -
Aug 2, 2024 677.50 677.50 661.50 663.00 663.00 -
Aug 1, 2024 693.40 693.40 682.80 682.80 682.80 -
Jul 31, 2024 688.30 693.40 688.30 691.90 691.90 -
Jul 30, 2024 682.50 685.80 679.50 680.70 680.70 5
Jul 29, 2024 676.50 679.00 673.90 676.50 676.50 -
Jul 26, 2024 672.00 674.60 672.00 674.50 674.50 -
Jul 25, 2024 670.00 676.10 665.60 674.30 674.30 -
Jul 24, 2024 681.00 682.20 676.90 676.90 676.90 2
Jul 23, 2024 684.10 688.90 683.80 683.80 683.80 -
Jul 22, 2024 683.30 687.20 683.30 685.30 685.30 3
Jul 19, 2024 681.90 683.20 679.10 679.30 679.30 -
Jul 18, 2024 688.20 692.10 679.40 680.30 680.30 14
Jul 17, 2024 691.30 691.80 685.90 685.90 685.90 -
Jul 16, 2024 697.30 701.10 695.90 700.70 700.70 9
Jul 15, 2024 709.00 709.00 696.60 696.60 696.60 10
Jul 12, 2024 704.10 710.60 703.90 708.90 708.90 -
Jul 11, 2024 699.90 704.40 699.90 700.60 700.60 -
Jul 10, 2024 695.10 700.50 695.10 700.40 700.40 -
Jul 9, 2024 702.00 702.00 694.50 696.10 696.10 -
Jul 8, 2024 703.20 706.40 701.70 701.80 701.80 -
Jul 5, 2024 708.30 708.70 702.60 704.90 704.90 -
Jul 4, 2024 706.50 707.80 704.80 705.60 705.60 -
Jul 3, 2024 705.50 706.70 701.70 702.60 702.60 -
Jul 2, 2024 709.50 710.00 700.70 705.60 705.60 -
Jul 1, 2024 711.40 714.30 709.60 714.30 714.30 -
Jun 28, 2024 711.70 711.70 708.20 708.30 708.30 -
Jun 27, 2024 709.60 710.10 705.80 707.30 707.30 -
Jun 26, 2024 720.60 720.60 709.30 709.30 709.30 2
Jun 25, 2024 712.30 718.10 712.30 718.10 718.10 28
Jun 24, 2024 707.80 714.00 707.80 710.10 710.10 -
Jun 21, 2024 712.30 712.30 707.10 707.10 707.10 -
Jun 20, 2024 709.00 714.10 709.00 712.00 712.00 -
Jun 19, 2024 706.90 708.20 705.40 705.40 705.40 -
Jun 18, 2024 707.50 707.90 703.80 707.90 707.90 -
Jun 17, 2024 710.60 710.60 701.70 703.70 703.70 -
Jun 14, 2024 710.70 711.90 704.90 706.60 706.60 -
Jun 13, 2024 718.40 718.90 710.20 710.80 710.80 -
Jun 12, 2024 715.50 724.00 714.70 720.70 720.70 -
Jun 11, 2024 719.00 719.00 710.60 711.50 711.50 -
Jun 10, 2024 709.60 716.40 709.60 716.10 716.10 -
Jun 7, 2024 713.90 715.70 712.00 715.30 715.30 -
Jun 6, 2024 715.00 715.90 712.60 714.50 714.50 -
Jun 5, 2024 702.30 713.70 702.30 713.70 713.70 -
Jun 4, 2024 702.30 702.30 697.70 700.00 700.00 -
Jun 3, 2024 704.90 704.90 700.90 702.10 702.10 -
May 31, 2024 694.20 701.10 694.20 700.10 700.10 -
May 30, 2024 691.60 696.60 691.60 695.40 695.40 -
May 29, 2024 698.50 698.50 690.50 691.70 691.70 -
May 28, 2024 703.00 704.20 699.40 699.70 699.70 -
May 27, 2024 700.00 702.90 699.80 702.90 702.90 -
May 24, 2024 700.00 701.20 698.00 700.40 700.40 -
May 23, 2024 700.10 706.70 700.10 701.70 701.70 1
May 22, 2024 701.30 701.30 696.50 696.50 696.50 -
May 21, 2024 696.10 701.30 696.10 701.00 701.00 -
May 20, 2024 695.90 697.60 695.20 696.30 696.30 -
May 17, 2024 691.50 695.10 690.60 691.10 691.10 -
May 16, 2024 698.20 698.20 692.70 692.70 692.70 -
May 15, 2024 695.60 696.90 693.20 696.40 696.40 -
May 14, 2024 689.20 694.00 689.20 691.40 691.40 9
May 13, 2024 686.60 689.60 686.60 688.70 688.70 -
May 10, 2024 681.00 688.30 681.00 686.60 686.60 -
May 9, 2024 675.90 679.90 675.30 679.30 679.30 -
May 8, 2024 676.20 679.10 675.80 675.80 675.80 -
May 7, 2024 668.70 678.90 668.70 678.90 678.90 -
May 6, 2024 663.90 668.30 662.00 668.30 668.30 -
May 3, 2024 659.80 665.20 656.40 662.50 662.50 15
May 2, 2024 670.00 670.00 661.90 663.20 663.20 4
Apr 30, 2024 670.60 675.10 663.20 667.30 667.30 -
Apr 29, 2024 671.20 672.20 669.40 670.10 670.10 -
Apr 26, 2024 669.00 670.00 668.40 669.00 669.00 -
Apr 25, 2024 662.50 664.20 656.60 656.60 656.60 -
Apr 24, 2024 679.30 679.30 665.80 667.70 667.70 7
Apr 23, 2024 667.30 673.60 666.00 673.60 673.60 -
Apr 22, 2024 661.00 667.00 658.90 667.00 667.00 -
Apr 19, 2024 655.40 659.70 655.40 658.30 658.30 16
Apr 18, 2024 659.20 661.10 657.20 657.40 657.40 10
Apr 17, 2024 656.90 664.50 656.90 658.50 658.50 -
Apr 16, 2024 662.30 662.30 658.90 662.20 662.20 -
Apr 15, 2024 670.80 675.60 667.10 667.10 667.10 29
Apr 12, 2024 672.30 677.20 666.00 666.00 666.00 -
Apr 11, 2024 668.20 669.70 664.50 669.70 669.70 -
Apr 10, 2024 670.90 674.10 664.40 668.90 668.90 8
Apr 9, 2024 670.70 674.60 668.60 668.80 668.80 -
Apr 8, 2024 673.90 673.90 671.90 672.40 672.40 -
Apr 5, 2024 660.60 668.90 660.60 667.90 667.90 -
Apr 4, 2024 671.70 672.50 664.00 664.00 664.00 -
Apr 3, 2024 666.80 672.70 666.80 672.70 672.70 -
Apr 2, 2024 673.50 673.50 665.40 665.70 665.70 -
Mar 28, 2024 674.20 675.10 670.00 674.90 674.90 -
Mar 27, 2024 678.50 678.90 674.00 675.00 675.00 5
Mar 26, 2024 677.80 678.60 675.00 677.30 677.30 -
Mar 25, 2024 675.70 678.90 674.20 678.30 678.30 -
Mar 22, 2024 678.90 680.40 677.00 677.20 677.20 -
Mar 21, 2024 675.00 679.90 672.50 677.70 677.70 -
Mar 20, 2024 672.10 675.00 669.90 672.10 672.10 -
Mar 19, 2024 674.10 675.00 672.30 672.30 672.30 -
Mar 18, 2024 677.10 678.10 673.40 673.90 673.90 -
Mar 15, 2024 682.30 684.20 680.70 680.70 680.70 -
Mar 14, 2024 685.10 687.60 681.70 681.70 681.70 -
Mar 13, 2024 686.10 686.10 681.60 682.10 682.10 1
Mar 12, 2024 676.00 686.60 676.00 686.60 686.60 15
Mar 11, 2024 672.60 679.90 672.60 674.90 674.90 -
Mar 8, 2024 680.70 680.70 677.20 678.20 678.20 -
Mar 7, 2024 656.00 679.10 656.00 679.10 679.10 3
Mar 6, 2024 654.20 659.20 654.20 659.20 659.20 -
Mar 5, 2024 663.80 663.80 656.70 656.70 656.70 -
Mar 4, 2024 661.00 667.90 661.00 667.90 667.90 7
Mar 1, 2024 653.30 655.10 653.30 655.10 655.10 -
Feb 29, 2024 653.20 653.80 652.30 652.30 652.30 -
Feb 28, 2024 653.40 654.40 653.40 654.10 654.10 -
Feb 27, 2024 654.50 654.50 654.10 654.10 654.10 -
Feb 26, 2024 657.50 657.50 655.40 656.50 656.50 1
Feb 23, 2024 657.60 657.60 655.40 655.40 655.40 -
Feb 22, 2024 654.20 656.50 654.20 656.50 656.50 -
Feb 21, 2024 653.50 653.50 649.10 649.10 649.10 -
Feb 20, 2024 653.90 656.80 652.50 652.50 652.50 1
Feb 19, 2024 652.00 655.40 652.00 655.40 655.40 -
Feb 16, 2024 650.70 653.00 650.70 653.00 653.00 -
Feb 15, 2024 645.50 649.00 645.50 648.50 648.50 2
Feb 14, 2024 636.30 642.40 636.30 642.40 642.40 -
Feb 13, 2024 641.10 641.10 638.00 638.00 638.00 -
Feb 12, 2024 641.00 642.80 641.00 642.80 642.80 -
Feb 9, 2024 635.40 635.40 635.40 635.40 635.40 -
Feb 8, 2024 641.20 641.20 640.00 640.00 640.00 -
Feb 7, 2024 637.10 640.70 635.00 640.70 640.70 8
Feb 6, 2024 634.40 638.00 632.30 638.00 638.00 -
Feb 5, 2024 632.00 632.00 632.00 632.00 632.00 -
Feb 2, 2024 638.60 638.60 633.90 635.30 635.30 8
Feb 1, 2024 629.40 636.70 629.40 632.70 632.70 31
Jan 31, 2024 623.50 635.90 623.50 633.00 633.00 -
Jan 30, 2024 624.50 624.50 624.10 624.10 624.10 -
Jan 29, 2024 620.30 622.30 620.30 621.80 621.80 -
Jan 26, 2024 618.80 621.90 618.80 620.90 620.90 -
Jan 25, 2024 616.60 618.90 616.60 618.90 618.90 3
Jan 24, 2024 616.00 616.40 614.90 614.90 614.90 -
Jan 23, 2024 612.40 612.40 607.60 607.60 607.60 -
Jan 22, 2024 613.10 613.10 613.10 613.10 613.10 -
Jan 19, 2024 613.80 613.80 611.50 611.50 611.50 -
Jan 18, 2024 610.90 612.20 610.60 610.60 610.60 -
Jan 17, 2024 609.20 610.70 608.10 608.10 608.10 -
Jan 16, 2024 614.40 616.50 614.40 616.50 616.50 -
Jan 15, 2024 626.60 626.60 618.70 618.70 618.70 8
Jan 12, 2024 622.20 625.10 622.20 625.10 625.10 -
Jan 11, 2024 627.00 629.30 625.80 625.80 625.80 -
Jan 10, 2024 619.60 624.10 619.60 624.10 624.10 -
Jan 9, 2024 623.90 623.90 620.90 620.90 620.90 -
Jan 8, 2024 624.40 624.40 621.00 621.00 621.00 -
Jan 5, 2024 622.90 622.90 622.90 622.90 622.90 -
Jan 4, 2024 620.00 625.30 619.80 624.20 624.20 -
Jan 3, 2024 618.70 620.90 615.50 615.50 615.50 -
Jan 2, 2024 627.50 627.50 620.60 620.60 620.60 44
Dec 29, 2023 624.30 624.30 624.30 624.30 624.30 -
Dec 28, 2023 624.70 624.70 622.90 624.00 624.00 -
Dec 27, 2023 623.20 623.70 623.20 623.70 623.70 -
Dec 22, 2023 616.60 621.80 616.60 620.80 620.80 -
Dec 21, 2023 614.30 617.90 614.30 616.60 616.60 -
Dec 20, 2023 613.60 618.50 613.50 618.50 618.50 -

Related Tickers