Paris - Delayed Quote EUR

Amundi MSCI New Energy UCITS ETF Acc (NRJC.PA)

10.38
-0.43
(-3.95%)
At close: 9:04:10 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202510.4110.4110.4110.4110.41-
Apr 8, 202510.7610.8410.7610.8110.811,548
Apr 7, 202510.1010.7510.1010.7510.75665
Apr 4, 202511.4811.4811.0110.9610.962,998
Apr 3, 202511.5911.5911.5911.5511.5585
Apr 2, 202511.8311.8311.8311.8711.87-
Apr 1, 202511.7411.7711.7411.8311.833
Mar 31, 202511.6911.6911.6911.6611.66-
Mar 28, 202511.8611.9711.8611.9711.97907
Mar 27, 202512.0312.0312.0311.9811.98-
Mar 26, 202512.1912.1912.1912.0712.07-
Mar 25, 202512.1112.1112.1112.1112.11-
Mar 24, 202512.3512.3512.3512.2112.2110
Mar 21, 202512.2112.2112.2112.2012.20-
Mar 20, 202512.3012.3012.3012.2512.25-
Mar 19, 202512.0712.0912.0712.2312.231,826
Mar 18, 202512.0312.0312.0312.0312.03903
Mar 17, 202511.8911.8911.8912.1012.10-
Mar 14, 202511.7912.0611.7912.0612.0645
Mar 13, 202511.7511.7511.7511.7611.76-
Mar 12, 202511.8211.8211.8111.8011.80435
Mar 11, 202511.6711.7311.6711.6411.649
Mar 10, 202511.8011.8011.8011.6511.651
Mar 7, 202511.6911.6911.6911.7111.71-
Mar 6, 202511.7711.7711.7511.7111.7136
Mar 5, 202511.8311.8311.7511.7511.75888
Mar 4, 202511.9211.9211.8011.6911.69725
Mar 3, 202512.2812.2812.2212.1012.105
Feb 28, 202512.0912.0912.0712.1512.1590
Feb 27, 202512.4812.4812.3312.3012.30976
Feb 26, 202512.2512.2512.2512.4512.45-
Feb 25, 202512.2412.2412.0712.0612.0625
Feb 24, 202512.3012.4212.3012.2612.263,237
Feb 21, 202512.5612.6212.2912.2912.294,483
Feb 20, 202512.6812.7012.6812.5512.55390
Feb 19, 202512.5912.5912.5412.6012.60267
Feb 18, 202512.4812.5112.4712.5212.52239
Feb 17, 202512.3012.3012.3012.3012.301,633
Feb 14, 202512.4312.4312.4312.3712.37-
Feb 13, 202512.4412.5012.4412.4412.4415
Feb 12, 202512.3612.5212.3612.5212.5281
Feb 11, 202512.4512.4512.3612.4012.4017,449
Feb 10, 202512.4312.5112.4312.5112.511,580
Feb 7, 202512.4412.4412.4412.4012.40-
Feb 6, 202512.4012.4012.4012.4712.47-
Feb 5, 202512.2712.2712.2712.3612.36-
Feb 4, 202512.3112.3112.3112.3012.30-
Feb 3, 202512.4612.4612.4612.3612.361
Jan 31, 202512.5712.6312.5712.6012.6010,100
Jan 30, 202512.5312.5312.5312.5312.53-
Jan 29, 202512.3112.5012.2712.5012.501,071
Jan 28, 202512.2612.3212.1312.0412.042,920
Jan 27, 202512.5712.5712.2012.1012.10797
Jan 24, 202512.9212.9212.9212.9112.91-
Jan 23, 202512.7812.7812.7412.8812.8811,322
Jan 22, 202512.9513.0512.9112.8512.8517,564
Jan 21, 202512.8312.8312.7912.8412.846,069
Jan 20, 202512.9912.9912.9812.9512.95103
Jan 17, 202512.8912.8912.8913.0013.00-
Jan 16, 202512.8112.8112.8012.8312.834,000
Jan 15, 202512.5812.8612.5812.8512.852,604
Jan 14, 202512.5412.5812.4012.5512.5552,553
Jan 13, 202512.5612.5612.5612.3812.38-
Jan 10, 202512.9412.9412.8112.5912.59657
Jan 9, 202512.9012.9012.9012.9912.99-
Jan 8, 202513.2413.2413.1413.1413.1438
Jan 7, 202513.2113.2113.2113.2613.26-
Jan 6, 202513.1413.1513.1413.2613.2616
Jan 3, 202512.9912.9912.9513.0713.07164
Jan 2, 202512.7612.7612.7612.9712.9746
Dec 31, 202412.5812.5812.5812.5612.56-
Dec 30, 202412.6912.6912.6912.6412.64-
Dec 27, 202412.7512.7512.7512.7212.72-
Dec 24, 202412.8712.9312.8712.8412.8415
Dec 23, 202412.7612.7612.7412.7912.79487
Dec 20, 202412.5612.5612.4012.6912.69281
Dec 19, 202412.6312.6312.5612.6512.65800
Dec 18, 202412.8512.8512.8512.8812.88-
Dec 17, 202412.8212.8212.8212.7912.79-
Dec 16, 202412.9412.9512.9412.9312.93273
Dec 13, 202412.9812.9812.9812.9112.91-
Dec 12, 202413.0813.1013.0812.9912.9940
Dec 11, 202412.9513.1012.9513.0713.074,183
Dec 10, 202413.1413.1413.1413.0213.0240
Dec 9, 202413.1713.1913.0113.0113.014,645
Dec 6, 202413.2113.2113.1913.1813.182,451
Dec 5, 202413.2313.2313.2313.2613.26-
Dec 4, 202413.3813.3813.3813.2413.24388
Dec 3, 202413.4613.4913.4613.3413.3431
Dec 2, 202413.4313.4313.4313.4513.45-
Nov 29, 202413.3913.3913.3913.4313.43-
Nov 28, 202413.3913.6113.3913.6113.6189
Nov 27, 202413.3313.3313.3313.3513.35-
Nov 26, 202413.3713.3713.3613.3613.3650
Nov 25, 202413.4913.4913.4913.4513.45-
Nov 22, 202413.2313.2313.2313.4013.40-
Nov 21, 202413.1413.1413.1413.2513.25-
Nov 20, 202413.0813.2513.0813.2513.2556
Nov 19, 202413.1613.1612.9113.0413.042,611
Nov 18, 202413.1413.1413.1413.0913.09-
Nov 15, 202413.0413.1013.0413.1313.135
Nov 14, 202412.9812.9812.9813.0113.01-
Nov 13, 202412.9012.9512.9013.0113.01145
Nov 12, 202413.0213.0213.0212.7912.79-
Nov 11, 202412.8413.1312.8413.0513.05230
Nov 8, 202412.9212.9212.9212.8012.80-
Nov 7, 202412.8912.8912.8912.9812.98-
Nov 6, 202412.9612.9612.9612.9612.96299
Nov 5, 202413.3613.3613.3613.3013.30-
Nov 4, 202413.2813.2813.2813.4313.43-
Nov 1, 202413.1413.1413.1413.2813.28-
Oct 31, 202413.1813.3213.1813.3213.32528
Oct 30, 202413.1813.1813.1813.1913.19-
Oct 29, 202413.5313.5313.5313.3413.34-
Oct 28, 202413.4513.5113.4513.5313.5375
Oct 25, 202413.3313.3313.3013.3913.392,790
Oct 24, 202413.2913.3113.2513.2713.2728
Oct 23, 202413.3713.3713.2313.2113.2115
Oct 22, 202413.3513.3513.3113.3313.337,734
Oct 21, 202413.4413.4413.4413.3113.31852
Oct 18, 202413.3813.3813.3413.3813.382
Oct 17, 202413.4213.4213.4213.4013.40-
Oct 16, 202413.2813.3013.2313.3513.35798
Oct 15, 202413.4913.4913.4513.3013.30254
Oct 14, 202413.4913.5313.4913.5113.51301
Oct 11, 202413.3513.4713.3513.4813.48784
Oct 10, 202413.6413.6413.5613.4113.41272
Oct 9, 202413.5713.6813.5713.6413.64318
Oct 8, 202413.6613.6913.6613.6213.623
Oct 7, 202413.7413.7413.5913.6613.665,255
Oct 4, 202413.5313.5313.5313.5613.56-
Oct 3, 202413.5713.5713.5713.4813.48-
Oct 2, 202413.6913.6913.6913.5613.56-
Oct 1, 202413.6313.6613.6313.6513.65575
Sep 30, 202413.7213.7213.7213.6413.64-
Sep 27, 202413.6513.6513.6213.7113.71259
Sep 26, 202413.5413.5413.5413.5813.58-
Sep 25, 202413.4013.4013.4013.4313.43-
Sep 24, 202413.5313.5513.5013.5113.51733
Sep 23, 202413.3113.3113.3113.3713.372
Sep 20, 202413.2313.2713.2313.2713.27378
Sep 19, 202413.4013.4513.4013.3213.32618
Sep 18, 202413.2913.2913.2913.2413.24-
Sep 17, 202413.1713.1713.1713.3213.32-
Sep 16, 202413.0613.0613.0613.0713.07-
Sep 13, 202412.9412.9412.9413.0913.09-
Sep 12, 202413.0113.0113.0112.9612.96-
Sep 11, 202412.6312.8112.6312.7812.783,256
Sep 10, 202412.4512.4512.4512.4512.45-
Sep 9, 202412.5612.5612.5612.5012.50-
Sep 6, 202412.7312.7312.7112.4912.493,458
Sep 5, 202412.8012.8612.8012.8312.837,735
Sep 4, 202412.6712.6712.6712.8212.82-
Sep 3, 202413.0313.0312.9712.8012.80760
Sep 2, 202413.0013.0013.0013.0413.04-
Aug 30, 202413.0013.0013.0012.9812.98-
Aug 29, 202412.8912.9112.8912.9712.97401
Aug 28, 202412.8812.8812.8412.8412.84127
Aug 27, 202412.9312.9312.9312.8412.84-
Aug 26, 202412.9212.9212.9212.9612.963
Aug 23, 202412.7012.7012.7012.8612.86-
Aug 22, 202412.7312.7312.7312.6712.67-
Aug 21, 202412.6712.7312.6712.7012.70655
Aug 20, 202412.8112.8112.8112.6212.62-
Aug 19, 202412.6612.6612.6612.7912.79-
Aug 16, 202412.7412.7612.7112.6412.641,545
Aug 15, 202412.5712.5712.5712.7012.70-
Aug 14, 202412.6412.6412.6412.5712.57-
Aug 13, 202412.4712.4712.4712.5612.56-
Aug 12, 202412.5012.5012.5012.3812.38-
Aug 9, 202412.5012.5012.4412.4112.411,000
Aug 8, 202412.3212.3212.3212.4812.48-
Aug 7, 202412.3812.3812.3812.5612.56-
Aug 6, 202412.3212.3212.2012.2612.264,628
Aug 5, 202412.2812.2812.0612.1912.198,964
Aug 2, 202412.9712.9712.6112.5612.56301
Aug 1, 202413.1313.1313.1313.0013.00-
Jul 31, 202413.0513.1013.0513.1313.1315
Jul 30, 202412.9712.9712.9712.9112.91-
Jul 29, 202413.1013.1013.1012.9512.95-
Jul 26, 202412.9313.0712.9313.0413.041,714
Jul 25, 202412.9112.9112.9112.9612.96-
Jul 24, 202412.8812.8812.8813.0013.00-
Jul 23, 202412.8512.8512.8412.9312.937
Jul 22, 202412.8912.9112.8512.8812.881,805
Jul 19, 202412.8112.8112.8112.8312.83-
Jul 18, 202412.9212.9212.8712.9212.9290
Jul 17, 202413.0113.0113.0112.9012.90552
Jul 16, 202412.9413.0112.9412.9712.9716,007
Jul 15, 202413.3313.3313.1312.9712.976
Jul 12, 202413.3113.3113.3113.4013.40-
Jul 11, 202413.0613.0613.0613.2813.28-
Jul 10, 202412.8212.8212.8212.9112.91-
Jul 9, 202412.9012.9012.9012.7612.763,500
Jul 8, 202412.7912.7912.7912.8612.86-
Jul 5, 202412.8812.8812.8412.8512.85773
Jul 4, 202412.8712.8712.8212.8612.861,008
Jul 3, 202412.5812.6812.5812.7912.7910,418
Jul 2, 202412.5712.5812.5712.5612.562,000
Jul 1, 202412.7712.7712.7212.6712.674,046
Jun 28, 202412.9812.9812.9812.8112.81-
Jun 27, 202413.0613.0613.0012.9512.9520
Jun 26, 202413.1113.1113.0513.0413.04637
Jun 25, 202413.2413.2413.1913.1013.10668
Jun 24, 202413.1913.2513.1913.2713.27750
Jun 21, 202413.3113.3113.2313.2513.251,177
Jun 20, 202413.2813.2813.2313.3013.30686
Jun 19, 202413.3813.3813.3813.2413.24169
Jun 18, 202413.3013.3013.3013.3213.32-
Jun 17, 202413.4813.4813.4813.2313.23-
Jun 14, 202413.7113.7113.5913.5113.511,650
Jun 13, 202413.8513.8513.8513.6713.67-
Jun 12, 202413.7813.7813.7813.9113.91-
Jun 11, 202413.7813.7813.7813.6813.68-
Jun 10, 202413.5813.5813.5813.7013.70-
Jun 7, 202413.7613.7613.7613.6213.62-
Jun 6, 202413.8913.9313.8913.7813.7865
Jun 5, 202413.7913.8513.7913.9013.906,550
Jun 4, 202413.8513.8513.8013.7713.7730
Jun 3, 202413.9414.0413.9413.9413.94768
May 31, 202414.0914.0913.9013.7813.787
May 30, 202413.8014.0113.8013.9413.942,500
May 29, 202414.0114.0114.0013.8613.8691
May 28, 202414.0914.1114.0914.1114.117,466
May 27, 202413.9514.0913.9514.0714.078,771
May 24, 202413.7013.8513.7013.9113.911,510
May 23, 202413.9313.9313.9213.7713.775
May 22, 202413.6113.6113.6113.9213.92-
May 21, 202413.5013.6513.5013.6513.65851
May 20, 202413.6213.6313.6213.5613.56150
May 17, 202413.6713.6713.6213.6413.64952
May 16, 202413.7313.7313.7113.7013.7065
May 15, 202413.6513.7513.6513.7313.731,833
May 14, 202413.4813.5213.4813.6013.607,785
May 13, 202413.4813.4813.4813.5413.5480
May 10, 202413.5813.5813.5813.5513.55-
May 9, 202413.4113.4413.4113.4813.487,350
May 8, 202413.4313.4313.4113.4113.411,544
May 7, 202413.2913.3313.2913.4113.414,315
May 6, 202413.2513.2713.2513.2813.28809
May 3, 202413.0113.2613.0113.1613.16668
May 2, 202412.8912.8912.8512.8512.8516,505
Apr 30, 202412.9612.9612.8912.8312.83256
Apr 29, 202412.8212.8812.8212.9312.9320
Apr 26, 202412.5212.6012.5212.6712.6735
Apr 25, 202412.5912.6012.5912.3812.381
Apr 24, 202412.5912.5912.5912.5712.57-
Apr 23, 202412.5512.5512.5412.6612.666,994
Apr 22, 202412.5412.5412.5212.4912.49182
Apr 19, 202412.4112.4112.4112.4812.48-
Apr 18, 202412.6012.6012.6012.5812.58-
Apr 17, 202412.4412.4612.4412.4612.46409
Apr 16, 202412.5212.5212.4812.4312.4310
Apr 15, 202412.9012.9012.9012.7212.728,274
Apr 12, 202412.9812.9812.9812.9012.90-
Apr 11, 202412.8812.8912.8812.8412.848,142
Apr 10, 202413.0613.0612.7412.8212.8227,823
Apr 9, 202412.9012.9012.9012.9012.90-

Related Tickers