Skip to main content
logo
Amundi ETF MSCI EMU High Dividend UCITS ETF (EPA:CD8)
France flag France · Delayed Price · Currency is EUR
212.65
-1.55 (-0.72%)
Sep 23, 2026, 5:22 PM CET

EPA:CD8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026215.00215.00212.60212.85--0.63%3,143
Sep 22, 2026215.50215.85214.20214.20214.20-0.44%5,248
Sep 21, 2026214.45215.80214.25215.15215.150.58%4,318
Sep 18, 2026215.90215.95213.60213.90213.90-1.43%4,492
Sep 17, 2026216.50217.35216.30217.00217.000.56%15,807
Sep 16, 2026215.25216.00214.65215.80215.800.47%4,147
Sep 15, 2026213.65214.95212.55214.80214.800.12%2,881
Sep 14, 2026214.65215.35214.15214.55214.550.33%3,382
Sep 11, 2026213.95214.65213.55213.85213.850.45%2,040
Sep 10, 2026213.30213.90212.90212.90212.900.09%1,604
Sep 9, 2026213.80214.25211.80212.70212.70-1.05%3,958
Sep 8, 2026215.50215.50214.40214.95214.95-0.28%14,333
Sep 7, 2026216.40216.45215.45215.55215.55-0.58%2,782
Sep 4, 2026215.80217.85215.70216.80216.80-1,604
Sep 3, 2026215.25216.80215.00216.80216.801.03%1,450
Sep 2, 2026215.80215.80214.25214.60214.60-0.46%1,160
Sep 1, 2026216.30216.30214.65215.60215.60-0.02%2,995
Aug 31, 2026215.85216.65215.65215.65215.650.09%2,137
Aug 28, 2026215.60215.65215.00215.45215.450.68%1,188
Aug 27, 2026215.85215.90213.45214.00214.00-1.04%1,486
Aug 26, 2026216.35217.00216.10216.25216.25-0.05%3,823
Aug 25, 2026216.30216.85215.85216.35216.350.14%2,705
Aug 24, 2026215.45216.10215.10216.05216.050.37%2,217
Aug 21, 2026214.85215.75214.85215.25215.250.35%4,344
Aug 20, 2026214.55214.90214.10214.50214.500.07%1,499
Aug 19, 2026216.00216.00214.35214.35214.35-0.49%1,819
Aug 18, 2026215.25216.10215.05215.40215.400.21%2,000
Aug 17, 2026215.35215.70214.95214.95214.95-0.35%1,105
Aug 14, 2026215.05215.75214.65215.70215.700.30%1,374
Aug 13, 2026215.35215.55214.90215.05215.050.05%1,148
Aug 12, 2026215.65215.65214.35214.95214.95-0.28%2,323
Aug 11, 2026216.00216.15215.30215.55215.55-0.16%7,433
Aug 10, 2026215.80216.05215.35215.90215.90-0.12%2,751
Aug 7, 2026216.05217.05215.50216.15216.15-0.23%2,454
Aug 6, 2026216.65217.55216.55216.65216.650.53%1,175
Aug 5, 2026216.00216.20215.15215.50215.50-0.16%1,945
Aug 4, 2026216.35216.50215.10215.85215.85-0.12%8,789
Aug 3, 2026215.75216.60215.35216.10216.100.42%1,488
Jul 31, 2026215.30215.80214.40215.20215.20-0.07%2,848
Jul 30, 2026215.80216.90214.95215.35215.350.05%1,356
Jul 29, 2026216.35216.35214.00215.25215.25-0.44%3,099
Jul 28, 2026215.70216.60215.50216.20216.200.49%3,682
Jul 27, 2026215.00215.70214.10215.15215.150.56%2,247
Jul 24, 2026212.90213.95212.35213.95213.950.52%2,965
Jul 23, 2026213.60214.55212.20212.85212.85-0.58%1,769
Jul 22, 2026212.30215.30212.30214.10214.100.78%1,847
Jul 21, 2026212.30212.45211.25212.45212.450.17%5,726
Jul 20, 2026211.95212.80211.15212.10212.10-0.12%2,596
Jul 17, 2026211.90212.85211.65212.35212.350.26%2,239
Jul 16, 2026210.45211.80210.00211.80211.800.43%1,370