XETRA - Delayed Quote EUR

Amundi MSCI Japan SRI Climate Paris Aligned - UCITS ETF DR - HEDGED EUR (C) (JARH.DE)

65.60
-0.15
(-0.23%)
As of 1:12:06 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202565.7765.7765.6065.6065.60674
Jun 3, 202565.6165.7565.6165.7565.7517
Jun 2, 202565.8965.9365.4565.9365.934,992
May 30, 202566.1066.1065.5465.7865.781,046
May 29, 202566.3766.3765.6665.7465.74116
May 28, 202565.6965.9865.6965.8365.8347
May 27, 202566.0366.6666.0366.6666.66232
May 26, 202565.5565.6765.5565.6765.6782
May 23, 202565.0465.1364.2564.2564.25547
May 22, 202564.6864.6864.1764.6564.654,286
May 21, 202564.8764.9264.7364.9264.921,773
May 20, 202565.3965.6965.3965.6965.6925
May 19, 202565.4165.5265.3265.5265.523,962
May 16, 202566.0066.2566.0066.1866.181,731
May 15, 202566.0666.0865.9166.0866.081,755
May 14, 202566.6066.6066.0566.0566.0516
May 13, 202566.6167.1266.5367.1267.1211
May 12, 202566.6968.0766.6968.0768.074,840
May 9, 202566.4266.4466.3866.3866.3886
May 8, 202565.8366.3365.8366.3366.3385
May 7, 202565.7965.7965.4965.4965.491,713
May 6, 202565.8365.8365.2665.6865.683,644
May 5, 202565.6566.0265.6565.9465.941,968
May 2, 202565.5565.7165.2265.7165.711,945
Apr 30, 202564.3064.3063.7064.0764.076,168
Apr 29, 202564.8265.1064.4164.4164.411,729
Apr 28, 202564.3864.4964.3864.4264.4273
Apr 25, 202564.1464.3263.8064.2464.24410
Apr 24, 202563.2663.7263.1663.7263.722,035
Apr 23, 202563.8664.5963.6863.6863.682,477
Apr 22, 202562.8063.5262.6763.5263.524,007
Apr 17, 202562.2862.8262.1562.3562.351,184
Apr 16, 202561.4762.0361.4762.0362.03323
Apr 15, 202561.7661.8261.5461.7561.751,962
Apr 14, 202561.4061.8561.0861.0861.08248
Apr 11, 202560.4760.4759.4959.4959.49755
Apr 10, 202560.5360.5359.3159.3159.314,199
Apr 9, 202558.3858.3857.3557.3557.35116
Apr 8, 202559.7360.3759.1659.9159.912,078
Apr 7, 202555.6459.0755.6458.5458.5416,634
Apr 4, 202560.8660.8658.3758.3758.378,193
Apr 3, 202562.1462.3460.5060.5060.505,278
Apr 2, 202563.7163.8063.2363.8063.802,259
Apr 1, 202564.4064.4863.6664.4864.482,250
Mar 31, 202564.4264.9264.2364.9264.924,022
Mar 28, 202566.1866.1865.0665.0665.0685
Mar 27, 202566.9967.2666.9467.2667.2651
Mar 26, 202566.8366.8366.4166.4166.4173
Mar 25, 202566.5366.8266.5366.8266.8211
Mar 24, 202566.0866.7266.0866.5566.5520
Mar 21, 202566.6366.6366.1166.1166.1163
Mar 20, 202566.6566.6566.0366.3166.31112
Mar 19, 202566.4666.8066.4666.5666.5624
Mar 18, 202566.7766.7766.4166.4166.415,009
Mar 17, 202565.9366.2865.8966.2166.2125
Mar 14, 202565.2165.8065.2165.6065.6055
Mar 13, 202564.8464.8464.5564.5564.55159
Mar 12, 202564.7865.2564.7865.2565.25337
Mar 11, 202564.3264.3863.6663.6663.662,002
Mar 10, 202565.3365.3364.4664.8264.823,750
Mar 7, 202565.1865.3864.8864.8864.881,676
Mar 6, 202565.9865.9865.1965.6165.6123,833
Mar 5, 202565.6265.6465.5565.6265.6293
Mar 4, 202565.5065.5064.2164.5164.511,805
Mar 3, 202565.8166.4565.8166.4566.452,508
Feb 28, 202564.8764.9964.8764.9964.9912
Feb 27, 202565.9666.2265.6965.6965.69109
Feb 26, 202565.8666.0965.8065.8565.8532
Feb 25, 202565.4665.5565.0865.1665.162,007
Feb 24, 202564.6564.7364.5764.7364.735,412
Feb 21, 202565.5165.5664.8564.8564.856,822
Feb 20, 202565.3965.3964.9364.9364.931,602
Feb 19, 202565.9065.9065.3665.3665.3674
Feb 18, 202566.0366.1265.8766.1266.123,927
Feb 17, 202566.1466.2566.0566.2566.2554
Feb 14, 202565.7665.8965.6565.6565.6512,897
Feb 13, 202566.1066.1865.9166.1866.185,488
Feb 12, 202565.4965.6565.4965.6565.6512
Feb 11, 202565.1465.7765.1465.7765.77433
Feb 10, 202565.3865.5065.3865.5065.501,758
Feb 7, 202565.6165.6364.5964.5964.59224
Feb 6, 202565.5065.8765.5065.8765.8716
Feb 5, 202565.3565.4065.0665.0665.06307
Feb 4, 202566.0266.4266.0266.4266.421,893
Feb 3, 202566.1366.6965.8166.6966.69334
Jan 31, 202567.6467.6467.4767.4767.4783
Jan 30, 202567.4567.4567.4267.4367.4399
Jan 29, 202567.9567.9567.7067.8467.841,656
Jan 28, 202567.5067.5067.3667.4467.44-
Jan 27, 202566.5966.5965.9466.3266.32192
Jan 24, 202566.2567.0866.2567.0867.08127
Jan 23, 202565.8366.0265.8365.8865.88917
Jan 22, 202565.7166.2565.7166.2566.2543
Jan 21, 202565.4265.9465.4265.9465.9410
Jan 20, 202565.4065.6765.2265.6765.6730
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

Related Tickers