Dark

CC1U
AMUNDI MSCI CHINA TECH UCITS ETF USD
stock LSE

Inactive

May 25, 2023

278.85USD+15.789%(+38.03)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-25	280.8000	280.8000	280.4000	278.8500	+15.789%	71	0.000%
2023-05-22	239.6500	240.5000	239.6500	240.8250	-18.647%	49	+15.789%
2023-05-19	295.8500	296.3000	295.3500	296.0250	+25.474%	135	-5.802%
2023-05-17	235.7500	236.7000	235.7500	235.9250	-22.156%	107	+18.194%
2023-05-15	300.7000	300.9000	300.7000	303.0750	+29.216%	33	-7.993%
2023-05-12	237.6500	237.6500	237.6500	234.5500	-21.895%	10	+18.887%
2023-05-11	301.1000	301.1000	301.1000	300.3000	+23.289%	8	-7.143%
2023-05-09	243.8000	243.8000	243.8000	243.5750	+4.752%	11	+14.482%
2023-05-02	232.0000	232.0000	232.0000	232.5250	-2.382%	30	+19.923%
2023-04-19	237.4000	237.4000	237.4000	238.2000	-19.832%	278	+17.065%
2023-04-18	298.1000	298.1000	298.1000	297.1250	+2.386%	29	-6.151%
2023-04-13	288.3000	288.3000	288.3000	290.2000	+1.380%	30	-3.911%
2023-04-12	288.6500	288.6500	288.6500	286.2500	+26.018%	38	-2.585%
2023-04-04	226.4500	226.4500	226.4500	227.1500	-19.827%	28	+22.760%
2023-04-03	284.5000	284.5000	284.5000	283.3250	+0.150%	89	-1.579%
2023-03-29	281.0500	281.0500	281.0500	282.9000	+0.035%	31	-1.432%
2023-03-28	280.3500	280.8000	280.3500	282.8000	+25.160%	120	-1.397%
2023-03-27	228.3500	228.4500	226.1500	225.9500	-2.027%	235	+23.412%
2023-03-22	229.1000	230.9000	229.1000	230.6250	+1.218%	180	+20.911%
2023-03-21	229.4000	229.4000	229.0000	227.8500	-18.326%	103	+22.383%
2023-03-17	278.3500	278.3500	278.3500	278.9750	-0.063%	31	-0.045%
2023-03-16	275.3000	275.3000	275.1500	279.1500	+0.676%	46	-0.107%
2023-03-10	274.9000	274.9000	274.8500	277.2750	+19.220%	75	+0.568%
2023-03-09	233.9000	234.2500	233.9000	232.5750	-3.815%	292	+19.897%
2023-03-03	241.2500	241.2500	240.6000	241.8000	+0.031%	73	+15.323%
2023-03-02	241.5000	241.5000	240.8500	241.7250	-13.321%	324	+15.358%
2023-02-27	277.8000	278.8000	277.8000	278.8750	+18.192%	186	-0.009%
2023-02-23	235.8500	235.8500	235.8500	235.9500	-0.976%	22	+18.182%
2023-02-13	238.4500	238.4500	238.4500	238.2750	+0.326%	361	+17.029%
2023-02-10	236.8500	237.5000	236.8500	237.5000	-0.617%	33	+17.411%
2023-02-09	239.6500	239.6500	239.6500	238.9750	+1.261%	4	+16.686%
2023-02-08	237.1000	239.2000	237.1000	236.0000	-21.130%	761	+18.157%
2023-01-20	296.8000	296.8000	296.8000	299.2250	+4.260%	29	-6.809%
2023-01-10	286.3500	286.3500	286.3500	287.0000	+0.790%	30	-2.840%
2023-01-04	280.8000	280.8000	280.8000	284.7500	+8.363%	31	-2.072%
2022-12-22	263.3000	263.4500	263.3000	262.7750	-2.004%	32	+6.117%
2022-12-16	268.3000	268.3000	268.3000	268.1500	-0.924%	32	+3.990%
2022-12-13	272.6500	272.6500	272.6500	270.6500	+2.529%	31	+3.030%
2022-12-07	262.4000	262.4000	262.4000	263.9750	+22.267%	31	+5.635%
2022-12-01	216.1000	216.3000	216.1000	215.9000	+0.023%	96	+29.157%
2022-11-29	215.9000	216.0500	215.9000	215.8500	+3.861%	33	+29.187%
2022-11-25	208.2500	208.2500	207.3500	207.8250	-15.381%	96	+34.175%
2022-11-22	246.3500	246.4000	246.3500	245.6000	+0.214%	51	+13.538%
2022-11-18	245.6500	245.6500	245.6500	245.0750	+16.273%	33	+13.781%
2022-11-17	208.1000	211.1500	208.1000	210.7750	+0.801%	99	+32.297%
2022-11-16	209.2000	209.7000	209.0500	209.1000	-2.767%	126	+33.357%
2022-11-15	211.7500	211.7500	211.7500	215.0500	+5.262%	3	+29.668%
2022-11-10	203.9000	205.5000	203.7500	204.3000	-13.248%	136	+36.490%
2022-11-08	235.5000	235.5000	235.5000	235.5000	+14.376%	6,034	+18.408%
2022-11-04	207.3000	207.4500	206.3000	205.9000	-6.790%	44	+35.430%
2022-11-02	222.7000	222.7000	222.7000	220.9000	+2.972%	46	+26.234%
2022-10-31	215.4000	215.4000	213.0000	214.5250	-3.247%	47	+29.985%
2022-10-28	222.1500	222.1500	222.1500	221.7250	-2.944%	35	+25.764%
2022-10-27	228.1000	228.3500	228.0000	228.4500	-0.186%	49	+22.062%
2022-10-26	228.0000	229.6000	228.0000	228.8750	+0.982%	20	+21.835%
2022-10-25	226.7500	226.8500	226.4000	226.6500	+1.149%	80	+23.031%
2022-10-24	225.2000	225.2000	221.3500	224.0750	+6.046%	102	+24.445%
2022-10-21	210.7500	211.2000	210.7500	211.3000	+1.234%	102	+31.969%
2022-10-20	209.8000	209.8000	208.8500	208.7250	+0.494%	36	+33.597%
2022-10-18	208.9000	208.9000	208.9000	207.7000	-12.887%	33	+34.256%
2022-10-17	237.0000	237.0000	234.7000	238.4250	+2.284%	86	+16.955%
2022-10-14	234.4500	234.4500	234.4500	233.1000	-3.458%	10	+19.627%
2022-10-07	244.5500	244.5500	244.5000	241.4500	-1.949%	2,250	+15.490%
2022-10-04	241.2500	245.1500	241.2500	246.2500	+3.228%	165	+13.239%
2022-10-03	239.0500	239.0500	239.0500	238.5500	+10.491%	31	+16.894%
2022-09-30	215.4000	216.2000	215.4000	215.9000	-8.401%	452	+29.157%
2022-09-29	237.7000	237.7500	236.1000	235.7000	-3.579%	11	+18.307%
2022-09-27	246.5000	246.5000	246.5000	244.4500	+6.910%	31	+14.072%
2022-09-26	228.5000	230.3500	228.5000	228.6500	+1.173%	489	+21.955%
2022-08-23	225.4000	225.4000	225.4000	226.0000	-16.490%	30	+23.385%
2022-08-16	270.8000	271.2000	270.8000	270.6250	+22.607%	60	+3.039%
2022-08-02	219.0500	219.0500	219.0500	220.7250	-2.312%	30	+26.334%
2022-07-29	227.0000	227.0000	227.0000	225.9500	-18.613%	30	+23.412%
2022-07-26	279.0000	279.0000	279.0000	277.6250	0.000%	19	+0.441%
2022-07-25	278.2500	278.7000	278.2500	277.6250	+18.986%	58	+0.441%
2022-07-20	233.5500	233.5500	233.5500	233.3250	-0.670%	7	+19.511%
2022-07-19	234.8000	234.8000	234.8000	234.9000	-21.412%	29	+18.710%
2022-06-28	302.1000	302.1500	302.1000	298.9000	+0.946%	58	-6.708%
2022-06-27	295.9500	295.9500	295.9500	296.1000	+26.094%	29	-5.826%
2022-06-22	235.3000	235.3000	235.3000	234.8250	-0.677%	29	+18.748%
2022-06-21	235.2500	235.2500	234.8000	236.4250	-1.490%	148	+17.944%
2022-06-15	238.9500	239.1000	238.9500	240.0000	-18.333%	119	+16.188%
2022-06-08	293.3500	293.3500	293.3500	293.8750	+25.991%	30	-5.113%
2022-06-06	234.1500	234.1500	234.1500	233.2500	-14.001%	30	+19.550%
2022-05-13	270.8500	270.8500	270.8500	271.2250	+19.403%	2	+2.811%
2022-04-14	228.4500	228.5000	228.4500	227.1500	-1.378%	875	+22.760%
2022-04-05	231.9000	231.9000	231.9000	230.3250	-1.053%	1	+21.068%
2022-04-04	232.0000	232.0000	232.0000	232.7750	-21.120%	9	+19.794%
2022-03-30	295.7500	295.7500	295.7500	295.1000	+34.197%	86	-5.507%
2022-03-23	222.3000	222.3000	222.3000	219.9000	+1.994%	76	+26.808%
2022-03-17	216.4000	216.4000	214.1500	215.6000	-17.592%	246	+29.337%
2022-03-15	263.2000	263.2000	261.9000	261.6250	+21.700%	40	+6.584%
2022-03-08	217.0000	217.0000	215.2000	214.9750	-6.042%	606	+29.713%
2022-02-23	230.0000	230.0000	230.0000	228.8000	-1.411%	72	+21.875%
2022-02-22	233.5000	233.5000	233.5000	232.0750	-0.950%	71	+20.155%
2022-02-14	233.7000	233.7000	233.7000	234.3000	+0.407%	142	+19.014%
2022-02-07	231.1500	232.2500	231.1500	233.3500	-24.689%	219	+19.499%
2022-02-02	312.8500	313.9500	312.8500	309.8500	+34.221%	222	-10.005%
2022-02-01	230.0500	230.6500	229.7000	230.8500	-24.970%	444	+20.793%
2022-01-11	306.0000	306.1500	306.0000	307.6750	+1.560%	156	-9.369%
2022-01-07	303.8000	303.8500	303.8000	302.9500	+37.877%	171	-7.955%
2022-01-05	220.3500	220.3500	220.0500	219.7250	+0.011%	152	+26.909%
2021-12-30	218.7500	219.4500	218.7500	219.7000	-0.678%	231	+26.923%
2021-12-21	221.4000	221.4000	221.0500	221.2000	-3.469%	234	+26.062%
2021-12-07	228.3500	228.3500	228.3500	229.1500	+2.896%	76	+21.689%
2021-11-18	223.8000	224.2000	222.8500	222.7000	+0.474%	592	+25.213%
2021-11-08	221.0500	221.8000	221.0500	221.6500	-0.572%	156	+25.806%
2021-11-01	222.0000	222.0000	222.0000	222.9250	-28.285%	76	+25.087%
2021-10-20	310.7000	311.4000	308.0500	310.8500	+38.510%	679	-10.294%
2021-10-15	224.9000	224.9000	223.7000	224.4250	+0.414%	152	+24.251%
2021-10-14	224.0500	224.0500	223.8000	223.5000	-27.110%	152	+24.765%
2021-10-13	307.9000	307.9500	307.8500	306.6250	+0.114%	435	-9.058%
2021-10-11	306.4500	306.5000	306.4500	306.2750	+37.652%	85	-8.954%
2021-10-07	222.9000	222.9000	222.6500	222.5000	+0.884%	390	+25.326%
2021-10-06	220.1500	220.1500	220.1500	220.5500	-26.483%	78	+26.434%
2021-10-01	298.7500	298.7500	298.6500	300.0000	+33.720%	18	-7.050%
2021-09-30	224.8500	224.8500	224.8000	224.3500	+0.922%	154	+24.292%
2021-09-29	222.6500	222.6500	222.6500	222.3000	-25.634%	78	+25.439%
2021-09-28	300.3500	300.4000	300.3500	298.9250	+0.017%	88	-6.716%
2021-09-23	297.8000	297.8000	297.8000	298.8750	-5.673%	79	-6.700%
2021-09-14	316.4000	316.4000	316.4000	316.8500	-2.078%	73	-11.993%
2021-09-13	322.7000	322.7000	322.7000	323.5750	+41.919%	73	-13.822%
2021-09-01	228.1500	228.1500	228.1500	228.0000	-26.440%	152	+22.303%
2021-08-24	309.4500	309.4500	309.4500	309.9500	+0.739%	77	-10.034%
2021-08-23	306.9000	307.3000	306.7500	307.6750	+1.451%	234	-9.369%
2021-08-20	302.0000	304.4500	301.9500	303.2750	-2.890%	398	-8.054%
2021-08-16	312.9500	312.9500	312.9500	312.3000	-0.605%	50	-10.711%
2021-08-13	314.0500	314.4500	314.0500	314.2000	+0.367%	150	-11.251%
2021-08-12	314.9000	315.0000	314.9000	313.0500	+0.377%	112	-10.925%
2021-08-02	310.4500	310.4500	310.4500	311.8750	-4.215%	78	-10.589%
2021-06-03	324.8000	324.8000	324.8000	325.6000	+1.165%	74	-14.358%
2021-05-18	321.6000	321.6000	321.6000	321.8500	-0.778%	76	-13.360%
2021-04-22	323.8000	323.8000	323.8000	324.3750	-0.077%	74	-14.035%
2021-04-08	325.7000	325.7000	325.7000	324.6250	-0.184%	73	-14.101%
2021-03-29	324.0500	324.0500	324.0000	325.2250	+0.100%	152	-14.259%
2021-03-19	322.2500	322.2500	322.2500	324.9000	+0.278%	16	-14.174%
2021-03-09	323.6000	323.6000	323.2000	324.0000	0.000%	242	-13.935%
2021-03-08	321.3500	321.3500	321.3500	324.0000	+0.209%	75	-13.935%
2021-03-05	324.9000	324.9000	324.9000	323.3250	+39.334%	17	-13.756%
2021-02-26	232.5000	232.5000	232.4000	232.0500	-31.392%	146	+20.168%
2021-02-23	337.4500	337.4500	337.4500	338.2250	+0.364%	146	-17.555%
2021-02-16	337.5000	337.5000	337.4000	337.0000	+1.095%	148	-17.255%
2021-02-15	333.0000	333.0000	333.0000	333.3500	+0.817%	10	-16.349%
2021-02-12	330.6500	330.6500	330.6500	330.6500	0.000%	10	-15.666%
2021-02-11	330.9000	330.9000	330.9000	330.6500	+1.582%	73	-15.666%
2021-02-10	326.4000	326.4000	326.4000	325.5000	+0.432%	10	-14.332%
2021-02-09	324.6500	324.6500	324.6500	324.1000	+1.273%	36,248	-13.962%
2021-02-05	320.4000	320.4000	320.4000	320.0250	-3.788%	10	-12.866%
2021-01-25	334.0500	334.0500	334.0500	332.6250	-1.554%	108	-16.167%
2021-01-21	337.5500	337.5500	337.5500	337.8750	+6.821%	72	-17.469%
2021-01-07	315.6500	316.1500	315.6500	316.3000	+1.647%	156	-11.840%
2021-01-06	310.7500	310.7500	310.7500	311.1750	+1.162%	9	-10.388%
2021-01-05	307.9500	307.9500	306.7000	307.6000	+0.671%	246	-9.347%
2020-12-03	306.6500	306.6500	306.6500	305.5500	+38.619%	56	-8.738%
2020-11-06	219.2000	219.2000	219.2000	220.4250	-0.023%	82	+26.506%
2020-11-05	219.9500	219.9500	219.9500	220.4750	+3.534%	84	+26.477%
2020-10-16	213.3500	213.3500	213.3500	212.9500	-20.459%	88	+30.946%
2020-10-15	268.3500	268.3500	267.6500	267.7250	-0.925%	20	+4.155%
2020-10-13	271.4500	271.4500	271.4500	270.2250	+2.864%	87	+3.192%
2020-09-23	264.5000	264.5000	264.5000	262.7000	-2.151%	89	+6.148%
2020-09-14	268.0000	268.0000	268.0000	268.4750	+24.930%	88	+3.864%
2020-08-10	215.1000	215.1000	215.1000	214.9000	-19.271%	84	+29.758%
2020-05-13	267.2000	267.2000	267.2000	266.2000	+0.160%	52	+4.752%
2020-05-05	263.6500	263.6500	263.6500	265.7750	+1.277%	82	+4.920%
2020-05-01	265.4000	265.4000	265.4000	262.4250	+21.620%	0	+6.259%
2020-04-23	215.4000	215.4500	214.9500	215.7750	+5.064%	283	+29.232%
2020-03-16	208.0000	208.0000	208.0000	205.3750	-28.825%	102	+35.776%
2020-02-27	289.2500	289.2500	287.5500	288.5500	-3.672%	218	-3.362%
2020-02-21	300.5000	300.5000	300.5000	299.5500	-0.655%	200	-6.910%
2020-02-19	299.7000	299.7000	299.7000	301.5250	+0.685%	0	-7.520%
2020-02-18	300.2500	300.6000	300.2500	299.4750	-1.049%	770	-6.887%
2020-02-17	302.8000	302.9500	302.8000	302.6500	+3.267%	519	-7.864%
2020-02-10	293.4000	293.4000	293.4000	293.0750	+2.951%	400	-4.854%
2020-01-30	285.6000	286.1000	285.5500	284.6750	+23.276%	2,009	-2.046%
2019-11-27	229.2000	229.2000	229.2000	230.9250	-21.747%	21	+20.753%
2019-10-16	294.7500	294.7500	294.7500	295.1000	+27.749%	719	-5.507%
2019-10-03	232.4000	232.4000	232.4000	231.0000	-3.287%	16	+20.714%
2019-09-06	238.1000	238.1000	238.1000	238.8500	-16.951%	819	+16.747%
2019-09-04	285.7500	285.7500	285.7500	287.6000	+23.805%	819	-3.042%
2019-09-03	232.4000	232.4000	232.4000	232.3000	+0.814%	256	+20.039%
2019-08-29	231.1000	231.1000	231.1000	230.4250	+1.800%	1	+21.016%
2019-08-15	227.6000	227.6000	227.6000	226.3500	-2.718%	819	+23.194%
2019-08-13	227.9000	227.9000	227.9000	232.6750	+1.306%	200	+19.845%
2019-08-12	233.0000	233.0000	229.2500	229.6750	-24.187%	1,638	+21.411%
2019-07-11	305.2500	305.2500	305.2500	302.9500	+24.402%	1,438	-7.955%
2019-07-09	243.6500	243.6500	243.6500	243.5250	-1.087%	2	+14.506%
2019-07-04	245.7500	245.7500	245.7500	246.2000	-0.555%	22	+13.262%
2019-07-02	246.1500	246.1500	246.1500	247.5750	-19.403%	1	+12.633%
2019-06-28	307.2000	307.2000	307.2000	307.1750	+0.441%	719	-9.221%
2019-06-26	303.7000	303.7000	303.7000	305.8250	-0.520%	819	-8.820%
2019-06-21	306.9000	306.9000	306.9000	307.4250	+31.519%	848	-9.295%
2019-06-17	233.7500	233.7500	233.7500	233.7500	-20.201%	2	+19.294%
2019-06-12	294.3500	294.3500	293.7000	292.9250	+27.262%	1,049	-4.805%
2019-06-07	228.0500	228.8500	228.0500	230.1750	-19.674%	1,638	+21.147%
2019-06-05	286.9000	286.9000	285.8500	286.5500	-1.774%	418	-2.687%
2019-05-17	292.2500	292.2500	292.2500	291.7250	+28.160%	819	-4.413%
2019-05-14	226.3000	226.8000	224.4500	227.6250	-30.117%	850	+22.504%
2019-04-23	325.9000	325.9000	325.9000	325.7250	-1.161%	30	-14.391%
2019-04-18	328.6500	328.6500	328.6500	329.5500	+0.084%	7	-15.385%
2019-04-05	329.0000	329.0000	329.0000	329.2750	+34.083%	719	-15.314%
2019-03-21	242.7500	242.7500	242.7500	245.5750	-0.948%	719	+13.550%
2019-03-05	248.2000	248.2000	248.2000	247.9250	+3.109%	7	+12.474%
2019-02-18	241.0000	241.0000	241.0000	240.4500	-21.900%	82	+15.970%
2019-02-15	308.1500	308.1500	308.1500	307.8750	+0.555%	719	-9.428%
2019-02-11	308.1000	308.1000	305.4000	306.1750	+36.214%	1,768	-8.925%
2019-01-10	225.3500	225.3500	225.3500	224.7750	-19.146%	2	+24.057%
2018-12-28	278.0500	278.0500	277.5500	278.0000	+26.235%	1,268	+0.306%
2018-12-21	220.0000	220.0000	220.0000	220.2250	-23.146%	919	+26.621%
2018-12-18	286.6500	286.6500	286.0000	286.5500	-2.218%	21,352	-2.687%
2018-12-13	293.6000	293.6000	293.6000	293.0500	+25.867%	2,625	-4.846%
2018-12-12	234.4000	234.4000	234.4000	232.8250	+2.849%	84	+19.768%
2018-12-10	226.4000	226.4000	226.4000	226.3750	-1.200%	20	+23.181%
2018-11-26	230.1000	230.1000	230.1000	229.1250	+1.248%	86	+21.702%
2018-11-20	225.0500	225.2500	225.0500	226.3000	+1.822%	74	+23.221%
2018-10-31	222.0000	222.0000	222.0000	222.2500	-4.182%	8	+25.467%
2018-09-24	231.1500	231.1500	231.1500	231.9500	-23.341%	5	+20.220%
2018-09-20	303.7000	303.7000	303.7000	302.5750	+5.907%	114	-7.841%
2018-09-11	284.2000	284.2000	284.2000	285.7000	+22.120%	819	-2.398%
2018-09-03	232.3000	232.3000	232.3000	233.9500	+0.656%	819	+19.192%
2018-08-30	232.9000	234.1500	232.9000	232.4250	-2.812%	12	+19.974%
2018-08-28	241.4000	241.4000	239.7500	239.1500	+1.313%	9	+16.600%
2018-08-24	235.5000	236.6500	235.5000	236.0500	+3.034%	7	+18.132%
2018-08-17	229.0000	229.0000	227.3500	229.1000	-3.211%	7	+21.715%
2018-08-07	236.3500	236.3500	236.3500	236.7000	+0.159%	1	+17.807%
2018-07-27	237.0000	237.0000	237.0000	236.3250	-21.343%	1	+17.994%
2018-07-23	300.0500	300.0500	300.0500	300.4500	+32.474%	819	-7.189%
2018-07-18	226.8500	226.8500	225.4500	226.8000	-6.830%	263	+22.950%
2018-06-18	243.3000	243.3000	243.3000	243.4250	0.000%	719	+14.553%

.dark-mode .THV5s7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .THV5s7{ color: #333333; background-color: white; border: 2px solid #333333; }CC1UAMUNDI MSCI CHINA TECH UCITS ETF USDstock LSE

CC1U
AMUNDI MSCI CHINA TECH UCITS ETF USD
stock LSE