XETRA - Delayed Quote EUR

Amundi Index Solutions - Amundi Index MSCI Japan SRI PAB (JARH.DE)

65.14
+0.77
+(1.20%)
At close: January 17 at 5:36:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202564.5765.1464.5765.1465.1474
Jan 16, 202564.7864.7864.3764.3764.371,836
Jan 15, 202564.3964.8164.3964.7564.75335
Jan 14, 202563.9564.1663.9564.0464.04219
Jan 13, 202563.3063.6362.8163.6363.633,872
Jan 10, 202564.4064.4063.5763.5763.571,878
Jan 9, 202564.7264.7964.7264.7964.7954
Jan 8, 202565.4965.6265.2865.6265.62156
Jan 7, 202566.2966.4366.1766.1766.174
Jan 6, 202565.4666.1965.4666.1966.19477
Jan 3, 202565.1265.8465.1265.8465.845,332
Jan 2, 202565.6766.0565.6066.0566.05273
Dec 30, 202466.1466.1465.8465.8865.8823
Dec 27, 202466.3867.2866.2766.5366.5349,875
Dec 23, 202465.0265.1864.9265.1865.1810
Dec 20, 202464.8465.3364.4765.1765.17259
Dec 19, 202465.4165.6665.3865.6465.643,492
Dec 18, 202465.1665.3965.1665.3965.39129
Dec 17, 202465.2365.6565.1065.6565.65943
Dec 16, 202465.2765.3765.1665.3765.374
Dec 13, 202465.6765.9165.3965.3965.39190
Dec 12, 202466.3266.3565.9565.9565.951,644
Dec 11, 202465.9066.6365.9066.4966.49333
Dec 10, 202465.8566.0365.8166.0366.0313
Dec 9, 202465.6766.0465.6765.9565.95854
Dec 6, 202465.3865.7365.3865.4565.451,020
Dec 5, 202465.5765.8965.5765.8965.8946
Dec 4, 202465.7866.0265.7265.7265.7241
Dec 3, 202465.6265.7965.4565.4565.451,911
Dec 2, 202464.5965.0064.5964.9264.92270
Nov 29, 202463.9564.2463.9564.2464.24-
Nov 28, 202464.3664.3664.0564.0564.05553
Nov 27, 202463.7263.7263.5263.5263.52-
Nov 26, 202464.2564.5064.2564.5064.5071
Nov 25, 202464.6564.7364.5564.7364.734
Nov 22, 202464.4664.8464.0964.8464.8412
Nov 21, 202464.1864.3364.1364.3364.33588
Nov 20, 202464.6764.6764.0564.0564.0593
Nov 19, 202465.0365.0364.3564.8664.8652
Nov 18, 202464.7665.2464.7665.2465.241,480
Nov 15, 202465.0965.1164.6064.6064.608
Nov 14, 202465.5366.0365.5366.0366.0347
Nov 13, 202465.6666.0165.6666.0166.01371
Nov 12, 202466.5966.5966.1066.1066.10228
Nov 11, 202466.7567.1066.7567.1067.101
Nov 8, 202467.1367.1366.6266.9166.9194
Nov 7, 202466.5967.0666.5966.8766.8721
Nov 6, 202466.8666.9966.8666.8866.8833
Nov 5, 202465.1265.8665.0465.8665.862,009
Nov 4, 202464.8565.2964.8165.2965.29126
Nov 1, 202464.4465.1764.4465.1765.17104
Oct 31, 202464.9065.2064.4764.9764.9775
Oct 30, 202466.2866.2865.8466.0166.011,708
Oct 29, 202465.6665.7865.6665.6765.67-
Oct 28, 202465.1665.1664.6264.8864.881,852
Oct 25, 202463.9864.5363.9864.2164.212,922
Oct 24, 202464.2364.3663.8763.9563.953,578
Oct 23, 202464.3464.3964.2364.3464.34176
Oct 22, 202464.9264.9764.6164.9764.9731
Oct 21, 202465.5565.5565.4565.4565.45110
Oct 18, 202465.7165.9565.3665.3665.3618
Oct 17, 202465.8365.9865.8365.9765.973,436
Oct 16, 202465.8066.3065.7966.3066.301,318
Oct 15, 202466.6566.6566.5266.5266.5238
Oct 14, 202466.6667.3566.6667.3567.351,656
Oct 11, 202466.2866.7966.2866.7766.7737
Oct 10, 202466.4066.4066.2466.3066.304
Oct 9, 202466.5966.9566.5966.8966.891,050
Oct 8, 202466.5167.3266.5167.3267.328,124
Oct 7, 202467.5767.5767.0967.4367.4332
Oct 4, 202466.2667.7466.2667.7467.741,619
Oct 3, 202466.3766.5266.0666.5266.529
Oct 2, 202465.1866.0865.0566.0866.082,818
Oct 1, 202466.2366.2365.8465.8465.84129
Sep 30, 202465.3165.7665.3165.7365.7385
Sep 27, 202465.5065.5865.0265.0265.02548
Sep 26, 202466.2166.7366.2166.4466.4448
Sep 25, 202464.9165.4064.9165.1065.1011
Sep 24, 202465.2265.2264.9065.0365.0377
Sep 23, 202465.5765.8265.0965.8265.8293
Sep 20, 202465.0465.5865.0465.5665.5639
Sep 19, 202464.1464.8664.1464.6064.60109
Sep 18, 202463.1263.1763.0963.0963.091,402
Sep 17, 202463.1763.7163.1763.7163.7110
Sep 16, 202463.0763.6863.0563.6863.68910
Sep 13, 202463.3063.3063.0463.0463.04176
Sep 12, 202463.8663.8663.6063.8163.8181
Sep 11, 202462.7663.0362.2962.6862.6877
Sep 10, 202463.5063.5863.1263.1263.121
Sep 9, 202463.7664.1663.7664.1664.16123
Sep 6, 202463.8163.8862.8762.8762.87132
Sep 5, 202464.4064.7164.4064.7164.71-
Sep 4, 202464.7765.2064.6964.6964.69327
Sep 3, 202467.1567.1566.0766.0766.071,014
Sep 2, 202466.5366.9366.5366.9366.93164
Aug 30, 202466.8066.8166.6266.6966.69128
Aug 29, 202466.0566.5766.0566.5766.57161
Aug 28, 202466.3366.4265.9965.9965.99986
Aug 27, 202466.0166.2065.7565.7565.75357
Aug 26, 202465.4465.9365.4465.9365.9329
Aug 23, 202465.9466.2965.9465.9765.97250
Aug 22, 202465.6366.0365.4065.4065.4049
Aug 21, 202465.1165.5964.6864.6864.682,099
Aug 20, 202465.0565.0564.6464.7864.78380
Aug 19, 202463.5664.3763.5664.3764.3737
Aug 16, 202464.7564.7564.0264.1664.164
Aug 15, 202462.9564.2462.9164.2464.244
Aug 14, 202462.8762.9162.6162.6162.612
Aug 13, 202462.5662.7762.1462.7762.77-
Aug 12, 202461.1961.5861.1961.4261.4219
Aug 9, 202460.9460.9460.4360.4360.439
Aug 8, 202460.6462.0260.3262.0262.0291
Aug 7, 202460.8461.8360.8461.8361.83242
Aug 6, 202458.4459.0257.6858.1658.16140
Aug 5, 202455.7758.8255.7758.8258.82154
Aug 2, 202461.1861.1859.3859.3859.381,566
Aug 1, 202464.9764.9763.6564.1264.12677
Jul 31, 202467.0467.0466.2166.2166.219
Jul 30, 202466.5166.6366.0666.0666.06145
Jul 29, 202466.2866.3565.9465.9465.946,508
Jul 26, 202464.9065.4364.9065.1365.1380
Jul 25, 202464.6964.8063.9164.8064.8011,548
Jul 24, 202466.7066.7065.9365.9365.934,898
Jul 23, 202467.7267.8367.4767.4767.4791
Jul 22, 202467.8168.4467.8168.4468.4419
Jul 19, 202468.2568.4868.1268.1268.121,391
Jul 18, 202468.8168.8368.5768.5768.57-
Jul 17, 202469.3569.3568.6668.7268.72237
Jul 16, 202469.1369.7469.0369.7469.742,698
Jul 15, 202469.4669.5069.2969.5069.501,768
Jul 12, 202469.4269.4369.2769.2769.27239
Jul 11, 202469.8969.8969.1769.2769.271,818
Jul 10, 202469.5270.3969.5270.3970.3928
Jul 9, 202469.0069.0068.6668.6668.6614
Jul 8, 202468.1568.5768.1568.5768.57377
Jul 5, 202468.5368.5568.4668.4668.46-
Jul 4, 202468.6168.8068.6168.8068.8018
Jul 3, 202468.1568.2268.0068.2268.221,590
Jul 2, 202467.5867.7367.4167.7367.73-
Jul 1, 202467.0067.1266.9967.1267.1285
Jun 28, 202466.7567.1066.7566.9666.962,737
Jun 27, 202466.4167.0266.1667.0267.021,800
Jun 26, 202466.4966.4966.3466.3466.34-
Jun 25, 202466.2166.2166.0466.0866.0840
Jun 24, 202465.1565.5365.1565.4465.44459
Jun 21, 202464.8464.9564.7664.7664.76308
Jun 20, 202464.7865.0464.7865.0465.04273
Jun 19, 202464.8664.8664.5264.5764.5779
Jun 18, 202464.4964.5664.4964.5364.53691
Jun 17, 202464.2164.3464.1864.3464.3411
Jun 14, 202465.2165.2164.6264.8264.82512
Jun 13, 202465.2165.2164.5864.5864.5811
Jun 12, 202465.4265.6165.4265.5365.5337
Jun 11, 202465.8865.8865.4865.5865.58143
Jun 10, 202465.7966.2065.6766.2066.2012,579
Jun 7, 202465.4365.7065.3365.7065.7017
Jun 6, 202465.7665.7665.4565.4565.4518
Jun 5, 202465.6065.8265.5065.7065.7063
Jun 4, 202465.7465.7465.1165.1165.112,925
Jun 3, 202465.8065.8065.4165.5465.54115
May 31, 202464.8964.9664.7364.9664.96555
May 30, 202463.8664.0463.8664.0064.0015
May 29, 202464.2264.2263.9863.9863.981,724
May 28, 202464.9364.9964.9364.9964.9953
May 27, 202465.0165.2365.0165.2365.2320
May 24, 202464.5064.5964.4264.4264.4231
May 23, 202464.8964.9864.4064.4364.4398
May 22, 202464.1164.1263.8764.1264.1225
May 21, 202464.3864.3864.2364.2364.2377
May 20, 202464.8564.8864.8164.8864.88-
May 17, 202464.3764.4264.1464.1464.14862
May 16, 202464.2164.2163.9963.9963.9927
May 15, 202463.9964.1663.8564.1664.163,509
May 14, 202463.7563.9063.6863.9063.90354
May 13, 202463.5263.5663.5163.5663.56278
May 10, 202463.6863.8363.6063.6063.6089
May 9, 202462.9063.2662.8863.2663.26126
May 8, 202462.8062.9862.8062.9862.9839
May 7, 202463.7763.8163.5263.5263.521,187
May 6, 202463.3563.9163.3563.8163.81417
May 3, 202462.5962.9962.5162.9962.995,868
May 2, 202463.3263.3262.4862.4862.4884
Apr 30, 202463.5763.5963.4863.4863.481,884
Apr 29, 202463.9363.9363.4763.8763.877,267
Apr 26, 202462.9163.5462.9163.5463.54731
Apr 25, 202462.4062.5461.8862.3562.3519,940
Apr 24, 202463.1363.1362.5262.5262.52290
Apr 23, 202462.0762.2862.0762.1762.171,921
Apr 22, 202461.9562.0961.9262.0962.0924
Apr 19, 202461.0261.6361.0261.3361.33123
Apr 18, 202462.1262.1262.0662.0662.06-
Apr 17, 202461.6862.0261.6861.7261.7235
Apr 16, 202462.6262.7662.6262.7662.761,533
Apr 15, 202463.5663.6163.5063.5063.50166
Apr 12, 202464.0664.0662.9763.1563.152,078
Apr 11, 202463.9563.9563.6663.7163.71101
Apr 10, 202464.0464.0463.5863.5863.58154
Apr 9, 202464.4264.4264.0264.0264.0229
Apr 8, 202463.9764.3263.9764.3264.32294
Apr 5, 202463.5263.9163.5263.9163.9131
Apr 4, 202464.2964.3864.2964.3864.3854
Apr 3, 202463.8764.4363.7564.4364.43549
Apr 2, 202464.6864.6863.9163.9163.911,345
Mar 28, 202464.5964.7164.5964.7164.713,768
Mar 27, 202465.1465.2865.1465.2865.28127
Mar 26, 202465.0465.3565.0465.3565.3547
Mar 25, 202464.9565.0064.8265.0065.0034
Mar 22, 202465.7465.7465.5365.5365.5315
Mar 21, 202465.6765.9865.6065.9865.982,326
Mar 20, 202465.7465.7665.6765.6765.6753
Mar 19, 202464.7765.3764.7365.3765.37137
Mar 18, 202464.4064.4464.3664.4464.4419
Mar 15, 202463.3863.5463.3563.3563.351,197
Mar 14, 202463.1963.2362.8362.8362.833,648
Mar 13, 202463.1563.1563.0263.0663.0624
Mar 12, 202463.3163.5663.2063.5663.5612
Mar 11, 202463.3863.3863.0263.0663.0640
Mar 8, 202464.8764.8764.3864.4864.48472
Mar 7, 202464.5665.0864.5665.0865.0811
Mar 6, 202465.0165.3565.0165.3265.322,825
Mar 5, 202465.1965.2365.0665.0665.06235
Mar 4, 202465.1965.2164.9664.9864.98181
Mar 1, 202465.1965.1964.9664.9664.962,796
Feb 29, 202464.0864.0863.8063.8063.80103
Feb 28, 202463.7163.9663.6963.9663.961,059
Feb 27, 202464.1864.3464.1864.3464.3476
Feb 26, 202464.2964.5864.2964.5864.5822
Feb 23, 202464.3464.5464.2564.5464.541,147
Feb 22, 202464.0864.3564.0864.2664.26-
Feb 21, 202463.6263.6563.5563.6563.6521
Feb 20, 202463.9963.9963.4663.4663.4632
Feb 19, 202463.8563.9263.8563.9263.92562
Feb 16, 202463.9963.9963.7763.7763.77-
Feb 15, 202463.2363.6563.2363.6563.653,722
Feb 14, 202463.0963.4363.0463.1063.101,201
Feb 13, 202463.9463.9463.4963.4963.4964
Feb 12, 202462.6062.9162.5662.9162.9132
Feb 9, 202462.3062.3862.1362.1362.1367
Feb 8, 202462.4662.4762.0462.0462.04545
Feb 7, 202461.7461.8961.6761.8961.89363
Feb 6, 202462.2562.2561.8861.8861.882,322
Feb 5, 202462.9963.0062.8062.8262.824,117
Feb 2, 202462.8263.1462.8263.0763.072,373
Feb 1, 202462.6262.7862.5362.5362.531,854
Jan 31, 202463.2363.2362.7362.7362.73683
Jan 30, 202462.7062.7962.7062.7962.79104
Jan 29, 202462.7562.8462.6962.6962.694
Jan 26, 202462.3562.7962.3462.7962.794,642
Jan 25, 202463.1063.1062.7962.7962.79252
Jan 24, 202463.3463.3463.0863.1263.1276
Jan 23, 202463.6363.6363.2063.5563.55990
Jan 22, 202463.8364.1063.7964.1064.10146
Jan 19, 202462.6762.9962.6762.8362.83373
Jan 18, 202462.1562.6462.1562.6462.6421
Jan 17, 202462.4062.4062.1462.2462.2436

Related Tickers