Amundi MSCI New Energy ESG Screened UCITS ETF (NRJC.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

13.92

+0.00

(+0.01%)

As of 10:12AM CEST. Market open.

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2024	13.93	13.93	13.92	13.92	13.92	5
22 May 2024	13.61	13.61	13.61	13.92	13.92	-
21 May 2024	13.50	13.65	13.50	13.65	13.65	851
20 May 2024	13.62	13.63	13.62	13.56	13.56	150
17 May 2024	13.67	13.67	13.62	13.64	13.64	952
16 May 2024	13.73	13.73	13.71	13.70	13.70	65
15 May 2024	13.65	13.75	13.65	13.73	13.73	1,833
14 May 2024	13.48	13.52	13.48	13.60	13.60	7,785
13 May 2024	13.48	13.48	13.48	13.54	13.54	80
10 May 2024	13.58	13.58	13.58	13.55	13.55	-
09 May 2024	13.41	13.44	13.41	13.48	13.48	7,350
08 May 2024	13.43	13.43	13.41	13.41	13.41	1,544
07 May 2024	13.29	13.33	13.29	13.41	13.41	4,315
06 May 2024	13.25	13.27	13.25	13.28	13.28	809
03 May 2024	13.01	13.26	13.01	13.16	13.16	668
02 May 2024	12.89	12.89	12.85	12.85	12.85	16,505
30 Apr 2024	12.96	12.96	12.89	12.83	12.83	256
29 Apr 2024	12.82	12.88	12.82	12.93	12.93	20
26 Apr 2024	12.52	12.60	12.52	12.67	12.67	35
25 Apr 2024	12.59	12.60	12.59	12.38	12.38	1
24 Apr 2024	12.59	12.59	12.59	12.57	12.57	-
23 Apr 2024	12.55	12.55	12.54	12.66	12.66	6,994
22 Apr 2024	12.54	12.54	12.52	12.49	12.49	182
19 Apr 2024	12.41	12.41	12.41	12.48	12.48	-
18 Apr 2024	12.60	12.60	12.60	12.58	12.58	-
17 Apr 2024	12.44	12.46	12.44	12.46	12.46	409
16 Apr 2024	12.52	12.52	12.48	12.43	12.43	10
15 Apr 2024	12.90	12.90	12.90	12.72	12.72	8,274
12 Apr 2024	12.98	12.98	12.98	12.90	12.90	-
11 Apr 2024	12.88	12.89	12.88	12.84	12.84	8,142
10 Apr 2024	13.06	13.06	12.74	12.82	12.82	27,823
09 Apr 2024	12.90	12.90	12.90	12.90	12.90	-
08 Apr 2024	12.84	12.84	12.84	12.88	12.88	1
05 Apr 2024	12.82	12.82	12.80	12.72	12.72	30
04 Apr 2024	12.91	12.91	12.91	12.99	12.99	-
03 Apr 2024	12.81	12.81	12.81	12.81	12.81	-
02 Apr 2024	13.09	13.09	13.09	12.88	12.88	-
28 Mar 2024	13.02	13.07	13.02	13.06	13.06	815
27 Mar 2024	12.74	12.95	12.74	12.94	12.94	16,754
26 Mar 2024	12.78	12.78	12.78	12.74	12.74	156
25 Mar 2024	12.88	12.88	12.81	12.82	12.82	592
22 Mar 2024	12.85	12.85	12.85	12.86	12.86	135
21 Mar 2024	12.78	12.78	12.78	12.83	12.83	-
20 Mar 2024	12.57	12.66	12.55	12.63	12.63	6,809
19 Mar 2024	12.60	12.60	12.58	12.58	12.58	136
18 Mar 2024	12.53	12.53	12.53	12.59	12.59	76
15 Mar 2024	12.49	12.51	12.49	12.43	12.43	2,500
14 Mar 2024	12.71	12.71	12.71	12.53	12.53	-
13 Mar 2024	12.77	12.78	12.77	12.75	12.75	1,200
12 Mar 2024	12.94	12.94	12.94	12.77	12.77	-
11 Mar 2024	12.84	12.84	12.84	12.83	12.83	150
08 Mar 2024	12.81	12.81	12.81	12.79	12.79	-
07 Mar 2024	12.60	12.60	12.60	12.73	12.73	-
06 Mar 2024	12.43	12.43	12.43	12.55	12.55	-
05 Mar 2024	12.50	12.50	12.49	12.45	12.45	400
04 Mar 2024	12.68	12.70	12.68	12.57	12.57	1,676
01 Mar 2024	12.66	12.66	12.66	12.72	12.72	-
29 Feb 2024	12.43	12.43	12.38	12.56	12.56	47
28 Feb 2024	12.41	12.41	12.39	12.35	12.35	1,200
27 Feb 2024	12.24	12.27	12.24	12.34	12.34	1,227
26 Feb 2024	12.25	12.25	12.23	12.25	12.25	8,553
23 Feb 2024	12.31	12.31	12.31	12.24	12.24	-
22 Feb 2024	12.52	12.52	12.52	12.38	12.38	-
21 Feb 2024	12.45	12.47	12.42	12.46	12.46	11,101
20 Feb 2024	12.61	12.61	12.51	12.51	12.51	129
19 Feb 2024	12.66	12.67	12.62	12.66	12.66	10,536
16 Feb 2024	12.76	12.76	12.76	12.77	12.77	-
15 Feb 2024	12.64	12.64	12.64	12.68	12.68	-
14 Feb 2024	12.48	12.52	12.48	12.53	12.53	4,364
13 Feb 2024	12.72	12.72	12.72	12.43	12.43	-
12 Feb 2024	12.48	12.71	12.48	12.71	12.71	34,178
09 Feb 2024	12.35	12.38	12.35	12.36	12.36	75
08 Feb 2024	12.43	12.43	12.39	12.34	12.34	384
07 Feb 2024	12.39	12.43	12.31	12.39	12.39	22,706
06 Feb 2024	12.14	12.14	12.07	12.18	12.18	1,204
05 Feb 2024	12.27	12.27	12.22	12.10	12.10	35
02 Feb 2024	12.46	12.47	12.40	12.21	12.21	15
01 Feb 2024	12.40	12.45	12.40	12.32	12.32	8,612
31 Jan 2024	12.38	12.58	12.38	12.58	12.58	4,750
30 Jan 2024	12.47	12.47	12.47	12.34	12.34	-
29 Jan 2024	12.36	12.37	12.33	12.41	12.41	1,251
26 Jan 2024	12.39	12.42	12.37	12.39	12.39	15,932
25 Jan 2024	12.30	12.31	12.30	12.31	12.31	3,148
24 Jan 2024	12.51	12.54	12.45	12.42	12.42	665
23 Jan 2024	12.35	12.36	12.35	12.37	12.37	14
22 Jan 2024	12.18	12.32	12.18	12.28	12.28	7
19 Jan 2024	12.30	12.30	12.30	12.12	12.12	-
18 Jan 2024	12.24	12.24	12.24	12.28	12.28	2,427
17 Jan 2024	12.39	12.39	12.39	12.29	12.29	25
16 Jan 2024	12.69	12.72	12.69	12.61	12.61	2,360
15 Jan 2024	12.83	12.83	12.80	12.78	12.78	400
12 Jan 2024	12.90	12.90	12.90	12.90	12.90	60
11 Jan 2024	13.08	13.11	13.08	12.83	12.83	380
10 Jan 2024	13.07	13.07	13.07	12.96	12.96	-
09 Jan 2024	13.12	13.12	13.03	13.08	13.08	290
08 Jan 2024	13.14	13.14	13.06	13.13	13.13	1,336
05 Jan 2024	13.10	13.16	13.05	13.16	13.16	610
04 Jan 2024	13.24	13.28	13.21	13.18	13.18	120
03 Jan 2024	13.49	13.49	13.44	13.20	13.20	110
02 Jan 2024	13.67	13.67	13.67	13.62	13.62	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,809.48+77.20(+0.66%)

NZD/USD0.6134+0.0037(+0.61%)

ALL ORDS8,083.10-35.20(-0.43%)

OIL78.45+0.88(+1.13%)

GOLD2,368.60-24.30(-1.02%)

Amundi MSCI New Energy ESG Screened UCITS ETF (NRJC.PA)

NZX 50
11,809.48
+77.20(+0.66%)

NZD/USD
0.6134
+0.0037(+0.61%)

ALL ORDS
8,083.10
-35.20(-0.43%)

OIL
78.45
+0.88(+1.13%)

GOLD
2,368.60
-24.30(-1.02%)