Amundi Index MSCI Europe ESG Broad CTB (AMS:UCEU)
Netherlands · Delayed Price · Currency is EUR · Price in USD 451.84
-1.09 (-0.24%)
At close: Dec 5, 2025
AMS:UCEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 453.58 | 453.58 | 453.58 | 451.84 | 451.84 | -0.24% | - |
| Dec 4, 2025 | 452.22 | 452.22 | 452.22 | 452.94 | 452.94 | 0.46% | - |
| Dec 3, 2025 | 451.32 | 451.32 | 451.32 | 450.85 | 450.85 | 0.42% | - |
| Dec 2, 2025 | 448.25 | 448.25 | 448.25 | 448.97 | 448.97 | -0.03% | - |
| Dec 1, 2025 | 447.26 | 447.26 | 447.26 | 449.12 | 449.12 | 0.11% | - |
| Nov 28, 2025 | 446.95 | 446.95 | 446.61 | 448.61 | 448.61 | 0.20% | 12 |
| Nov 27, 2025 | 446.46 | 447.57 | 446.46 | 447.72 | 447.72 | 0.15% | 104 |
| Nov 26, 2025 | 442.72 | 443.87 | 441.71 | 447.05 | 447.05 | 1.48% | 1,136 |
| Nov 25, 2025 | 435.69 | 435.69 | 435.69 | 440.53 | 440.53 | 1.16% | - |
| Nov 24, 2025 | 436.04 | 436.04 | 434.92 | 435.46 | 435.46 | 0.60% | 54 |
| Nov 21, 2025 | 430.49 | 430.49 | 430.49 | 432.88 | 432.88 | -0.59% | - |
| Nov 20, 2025 | 437.54 | 437.54 | 437.54 | 435.46 | 435.46 | 0.28% | - |
| Nov 19, 2025 | 435.71 | 435.71 | 435.71 | 434.26 | 434.26 | -0.19% | - |
| Nov 18, 2025 | 438.51 | 438.51 | 438.13 | 435.09 | 435.09 | -2.00% | 104 |
| Nov 17, 2025 | 447.83 | 447.83 | 447.18 | 443.95 | 443.95 | -0.80% | 104 |
| Nov 14, 2025 | 449.17 | 449.17 | 448.07 | 447.54 | 447.54 | -1.29% | 102 |
| Nov 13, 2025 | 456.10 | 457.34 | 456.10 | 453.39 | 453.39 | -0.18% | 510 |
| Nov 12, 2025 | 451.93 | 452.95 | 451.93 | 454.19 | 454.19 | 0.75% | 102 |
| Nov 11, 2025 | 445.83 | 445.83 | 445.83 | 450.83 | 450.83 | 1.56% | - |
| Nov 10, 2025 | 442.82 | 442.82 | 442.37 | 443.91 | 443.91 | 1.32% | 106 |
| Nov 7, 2025 | 440.34 | 440.34 | 440.34 | 438.13 | 438.13 | -0.21% | - |
| Nov 6, 2025 | 440.25 | 440.25 | 439.07 | 439.07 | 439.07 | -0.26% | 40 |
| Nov 5, 2025 | 436.18 | 436.18 | 436.18 | 440.21 | 440.21 | 0.27% | - |
| Nov 4, 2025 | 437.00 | 437.00 | 437.00 | 439.04 | 439.04 | -0.54% | - |
| Nov 3, 2025 | 441.66 | 442.99 | 441.66 | 441.43 | 441.43 | -0.16% | 265 |
| Oct 31, 2025 | 445.43 | 445.43 | 443.95 | 442.14 | 442.14 | -0.85% | 146 |
| Oct 30, 2025 | 447.57 | 447.57 | 447.57 | 445.93 | 445.93 | -0.85% | - |
| Oct 29, 2025 | 448.99 | 448.99 | 448.99 | 449.74 | 449.74 | -0.16% | - |
| Oct 28, 2025 | 450.29 | 450.29 | 450.29 | 450.48 | 450.48 | 0.01% | - |
| Oct 27, 2025 | 449.25 | 449.25 | 449.25 | 450.42 | 450.42 | 0.33% | - |
| Oct 24, 2025 | 448.51 | 448.51 | 447.95 | 448.94 | 448.94 | 0.33% | 2 |
| Oct 23, 2025 | 445.89 | 445.89 | 445.89 | 447.44 | 447.44 | 0.38% | - |
| Oct 22, 2025 | 445.01 | 445.01 | 445.01 | 445.77 | 445.77 | -0.30% | - |
| Oct 21, 2025 | 447.11 | 447.11 | 447.11 | 447.11 | 447.11 | -0.24% | - |
| Oct 20, 2025 | 445.56 | 445.56 | 445.56 | 448.18 | 448.18 | 0.97% | - |
| Oct 17, 2025 | 443.04 | 443.12 | 443.04 | 443.86 | 443.86 | -0.74% | 138 |
| Oct 16, 2025 | 444.81 | 444.81 | 444.33 | 447.18 | 447.18 | 0.62% | 202 |
| Oct 15, 2025 | 444.05 | 444.05 | 444.05 | 444.42 | 444.42 | 1.17% | - |
| Oct 14, 2025 | 436.30 | 436.30 | 436.30 | 439.26 | 439.26 | - | - |
| Oct 13, 2025 | 440.02 | 440.02 | 440.02 | 439.24 | 439.24 | 0.01% | - |
| Oct 10, 2025 | 442.43 | 442.43 | 442.43 | 439.17 | 439.17 | -0.64% | - |
| Oct 9, 2025 | 445.70 | 445.70 | 445.70 | 441.98 | 441.98 | -0.96% | - |
| Oct 8, 2025 | 443.23 | 445.80 | 443.23 | 446.25 | 446.25 | 0.32% | 318 |
| Oct 7, 2025 | 445.63 | 445.63 | 445.63 | 444.83 | 444.82 | -0.52% | - |
| Oct 6, 2025 | 445.86 | 445.86 | 445.86 | 447.16 | 447.16 | -0.20% | - |
| Oct 3, 2025 | 446.73 | 446.73 | 446.73 | 448.04 | 448.04 | 0.76% | - |
| Oct 2, 2025 | 447.13 | 447.13 | 447.13 | 444.67 | 444.67 | 0.28% | - |
| Oct 1, 2025 | 439.60 | 441.14 | 439.60 | 443.43 | 443.43 | 1.33% | 52 |
| Sep 30, 2025 | 435.56 | 435.56 | 435.56 | 437.59 | 437.59 | 0.30% | - |
| Sep 29, 2025 | 435.46 | 435.48 | 435.38 | 436.29 | 436.29 | 0.72% | 561 |