Amundi Index Solutions - Amundi Nasdaq-100 ETF-C EUR (ANX.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 02:33PM CEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 200.60 | 201.60 | 200.85 | 201.50 | 201.50 | 845 |
| 10 Jun 2024 | 200.60 | 201.65 | 200.15 | 201.65 | 201.65 | 2,285 |
| 07 Jun 2024 | 198.80 | 200.35 | 198.50 | 199.96 | 199.96 | 1,696 |
| 06 Jun 2024 | 198.74 | 199.18 | 198.46 | 198.72 | 198.72 | 3,275 |
| 05 Jun 2024 | 195.04 | 197.78 | 194.90 | 197.78 | 197.78 | 3,101 |
| 04 Jun 2024 | 193.32 | 194.70 | 193.00 | 193.68 | 193.68 | 20,484 |
| 03 Jun 2024 | 194.74 | 195.62 | 193.44 | 193.46 | 193.46 | 3,339 |
| 31 May 2024 | 194.18 | 194.34 | 191.22 | 191.22 | 191.22 | 9,267 |
| 30 May 2024 | 196.00 | 196.32 | 194.64 | 195.22 | 195.22 | 5,691 |
| 29 May 2024 | 196.88 | 197.52 | 196.10 | 197.10 | 197.10 | 3,038 |
| 28 May 2024 | 196.92 | 197.58 | 196.36 | 196.74 | 196.74 | 728 |
| 27 May 2024 | 196.94 | 197.16 | 196.50 | 197.20 | 197.20 | 1,001 |
| 24 May 2024 | 195.72 | 197.20 | 195.46 | 197.04 | 197.04 | 2,353 |
| 23 May 2024 | 198.00 | 198.32 | 196.58 | 197.48 | 197.48 | 6,997 |
| 22 May 2024 | 195.84 | 196.62 | 195.80 | 196.58 | 196.58 | 870 |
| 21 May 2024 | 195.16 | 195.32 | 194.84 | 195.32 | 195.32 | 2,931 |
| 20 May 2024 | 193.98 | 195.20 | 193.90 | 195.08 | 195.08 | 2,362 |
| 17 May 2024 | 194.20 | 194.64 | 193.92 | 193.90 | 193.90 | 916 |
| 16 May 2024 | 194.42 | 194.90 | 194.40 | 194.80 | 194.80 | 2,781 |
| 15 May 2024 | 192.08 | 193.32 | 191.94 | 193.18 | 193.18 | 2,282 |
| 14 May 2024 | 191.54 | 191.74 | 190.90 | 191.64 | 191.64 | 1,988 |
| 13 May 2024 | 191.84 | 191.84 | 190.90 | 191.24 | 191.24 | 2,482 |
| 10 May 2024 | 191.38 | 191.82 | 191.06 | 191.20 | 191.20 | 1,743 |
| 09 May 2024 | 190.76 | 191.10 | 190.10 | 190.84 | 190.84 | 1,064 |
| 08 May 2024 | 191.20 | 191.42 | 189.94 | 190.96 | 190.96 | 10,419 |
| 07 May 2024 | 190.64 | 191.06 | 190.20 | 191.06 | 191.06 | 1,149 |
| 06 May 2024 | 188.92 | 189.56 | 188.66 | 189.56 | 189.56 | 1,544 |
| 03 May 2024 | 186.26 | 188.42 | 186.24 | 188.26 | 188.26 | 5,213 |
| 02 May 2024 | 184.56 | 185.56 | 183.84 | 184.70 | 184.70 | 1,295 |
| 30 Apr 2024 | 188.48 | 188.52 | 187.10 | 187.26 | 187.26 | 2,377 |
| 29 Apr 2024 | 188.24 | 188.60 | 187.60 | 187.60 | 187.60 | 2,180 |
| 26 Apr 2024 | 186.38 | 188.36 | 185.94 | 188.14 | 188.14 | 4,071 |
| 25 Apr 2024 | 183.42 | 183.94 | 182.34 | 182.92 | 182.92 | 2,574 |
| 24 Apr 2024 | 186.66 | 187.16 | 185.92 | 186.20 | 186.20 | 2,515 |
| 23 Apr 2024 | 183.48 | 185.24 | 182.90 | 185.10 | 185.10 | 4,714 |
| 22 Apr 2024 | 182.48 | 183.20 | 181.48 | 182.14 | 182.14 | 6,682 |
| 19 Apr 2024 | 184.14 | 184.76 | 182.76 | 182.94 | 182.94 | 17,285 |
| 18 Apr 2024 | 187.04 | 187.04 | 185.64 | 186.96 | 186.96 | 1,350 |
| 17 Apr 2024 | 188.78 | 189.60 | 187.60 | 187.60 | 187.60 | 6,331 |
| 16 Apr 2024 | 189.00 | 189.50 | 188.50 | 189.26 | 189.26 | 19,336 |
| 15 Apr 2024 | 192.88 | 193.64 | 192.00 | 192.46 | 192.46 | 4,964 |
| 12 Apr 2024 | 194.44 | 194.60 | 192.60 | 192.86 | 192.86 | 9,483 |
| 11 Apr 2024 | 190.66 | 191.68 | 190.02 | 191.54 | 191.54 | 10,248 |
| 10 Apr 2024 | 190.04 | 190.32 | 188.32 | 189.82 | 189.82 | 14,240 |
| 09 Apr 2024 | 189.60 | 189.76 | 188.18 | 188.52 | 188.52 | 2,529 |
| 08 Apr 2024 | 189.42 | 190.32 | 189.00 | 189.66 | 189.66 | 6,614 |
| 05 Apr 2024 | 187.78 | 189.90 | 187.64 | 189.40 | 189.40 | 11,556 |
| 04 Apr 2024 | 190.80 | 191.60 | 190.64 | 191.20 | 191.20 | 7,173 |
| 03 Apr 2024 | 190.50 | 191.26 | 189.70 | 191.10 | 191.10 | 5,235 |
| 02 Apr 2024 | 193.42 | 193.50 | 189.60 | 190.44 | 190.44 | 8,117 |
| 28 Mar 2024 | 192.28 | 192.32 | 191.66 | 191.66 | 191.66 | 4,063 |
| 27 Mar 2024 | 191.58 | 192.32 | 190.60 | 191.10 | 191.10 | 3,905 |
| 26 Mar 2024 | 192.12 | 192.16 | 191.54 | 192.12 | 192.12 | 2,196 |
| 25 Mar 2024 | 192.22 | 192.44 | 190.58 | 191.40 | 191.40 | 12,680 |
| 22 Mar 2024 | 192.20 | 192.60 | 191.70 | 192.26 | 192.26 | 5,050 |
| 21 Mar 2024 | 191.18 | 192.74 | 190.80 | 192.86 | 192.86 | 5,307 |
| 20 Mar 2024 | 188.28 | 189.24 | 188.10 | 188.44 | 188.44 | 7,842 |
| 19 Mar 2024 | 187.72 | 188.10 | 186.34 | 187.56 | 187.56 | 9,227 |
| 18 Mar 2024 | 186.76 | 188.66 | 186.40 | 188.30 | 188.30 | 9,538 |
| 15 Mar 2024 | 187.48 | 188.14 | 185.34 | 185.54 | 185.54 | 19,056 |
| 14 Mar 2024 | 188.38 | 188.40 | 186.80 | 187.70 | 187.70 | 21,019 |
| 13 Mar 2024 | 189.34 | 189.34 | 187.00 | 187.36 | 187.36 | 4,390 |
| 12 Mar 2024 | 187.66 | 189.08 | 186.50 | 188.18 | 188.18 | 7,132 |
| 11 Mar 2024 | 186.68 | 187.00 | 185.90 | 186.50 | 186.50 | 9,597 |
| 08 Mar 2024 | 189.70 | 190.74 | 189.00 | 188.46 | 188.46 | 20,437 |
| 07 Mar 2024 | 186.78 | 189.42 | 186.60 | 189.42 | 189.42 | 15,491 |
| 06 Mar 2024 | 187.92 | 188.52 | 187.00 | 187.90 | 187.90 | 9,528 |
| 05 Mar 2024 | 189.90 | 189.94 | 186.66 | 187.18 | 187.18 | 5,510 |
| 04 Mar 2024 | 191.54 | 191.82 | 190.60 | 190.84 | 190.84 | 5,387 |
| 01 Mar 2024 | 190.00 | 190.74 | 189.02 | 190.56 | 190.56 | 52,124 |
| 29 Feb 2024 | 186.70 | 188.86 | 186.20 | 188.02 | 188.02 | 7,443 |
| 28 Feb 2024 | 187.98 | 187.98 | 186.88 | 187.68 | 187.68 | 1,865 |
| 27 Feb 2024 | 187.44 | 188.02 | 186.96 | 187.42 | 187.42 | 7,922 |
| 26 Feb 2024 | 187.60 | 188.22 | 187.32 | 188.06 | 188.06 | 11,193 |
| 23 Feb 2024 | 188.46 | 189.18 | 187.78 | 188.14 | 188.14 | 9,291 |
| 22 Feb 2024 | 186.08 | 187.90 | 185.78 | 187.84 | 187.84 | 9,352 |
| 21 Feb 2024 | 183.76 | 183.76 | 182.50 | 182.86 | 182.86 | 4,466 |
| 20 Feb 2024 | 185.92 | 185.92 | 182.80 | 183.32 | 183.32 | 4,476 |
| 19 Feb 2024 | 186.22 | 186.82 | 185.94 | 186.70 | 186.70 | 7,519 |
| 16 Feb 2024 | 188.76 | 189.14 | 186.22 | 187.28 | 187.28 | 3,293 |
| 15 Feb 2024 | 188.72 | 188.72 | 186.80 | 187.36 | 187.36 | 2,987 |
| 14 Feb 2024 | 187.02 | 187.74 | 186.70 | 186.76 | 186.76 | 7,354 |
| 13 Feb 2024 | 188.20 | 188.20 | 185.62 | 186.98 | 186.98 | 8,519 |
| 12 Feb 2024 | 188.62 | 189.84 | 188.54 | 189.84 | 189.84 | 2,683 |
| 09 Feb 2024 | 187.38 | 188.42 | 187.20 | 188.20 | 188.20 | 2,275 |
| 08 Feb 2024 | 186.86 | 187.54 | 186.72 | 187.52 | 187.52 | 2,477 |
| 07 Feb 2024 | 184.84 | 186.96 | 184.84 | 186.80 | 186.80 | 2,035 |
| 06 Feb 2024 | 186.26 | 186.44 | 185.00 | 185.30 | 185.30 | 5,218 |
| 05 Feb 2024 | 185.10 | 186.02 | 184.66 | 185.44 | 185.44 | 8,018 |
| 02 Feb 2024 | 182.30 | 184.60 | 182.00 | 184.60 | 184.60 | 7,977 |
| 01 Feb 2024 | 181.16 | 181.26 | 179.54 | 179.80 | 179.80 | 10,236 |
| 31 Jan 2024 | 181.86 | 181.92 | 179.44 | 180.04 | 180.04 | 11,193 |
| 30 Jan 2024 | 184.02 | 184.46 | 183.22 | 183.34 | 183.34 | 12,205 |
| 29 Jan 2024 | 182.50 | 183.12 | 182.36 | 182.92 | 182.92 | 3,943 |
| 26 Jan 2024 | 181.94 | 182.64 | 181.50 | 182.62 | 182.62 | 10,064 |
| 25 Jan 2024 | 182.14 | 184.16 | 182.04 | 184.02 | 184.02 | 4,769 |
| 24 Jan 2024 | 182.52 | 183.26 | 181.70 | 182.86 | 182.86 | 10,051 |
| 23 Jan 2024 | 180.34 | 181.64 | 179.98 | 181.12 | 181.12 | 3,093 |
| 22 Jan 2024 | 181.10 | 181.52 | 180.22 | 180.66 | 180.66 | 6,479 |
| 19 Jan 2024 | 177.72 | 178.36 | 177.56 | 178.36 | 178.36 | 3,409 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.