Amundi MSCI Europe High Dividend Factor (EPA:CD9)
France · Delayed Price · Currency is EUR 239.70
-1.70 (-0.70%)
Sep 23, 2026, 5:35 PM CET
EPA:CD9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 241.50 | 241.50 | 239.70 | 239.70 | 239.70 | -0.70% | 265 |
| Sep 22, 2026 | 242.30 | 242.30 | 241.25 | 241.40 | 241.40 | -0.21% | 1,266 |
| Sep 21, 2026 | 241.40 | 242.25 | 241.25 | 241.90 | 241.90 | 0.21% | 1,495 |
| Sep 18, 2026 | 243.20 | 243.20 | 241.25 | 241.40 | 241.40 | -1.15% | 69 |
| Sep 17, 2026 | 243.20 | 244.20 | 243.00 | 244.20 | 244.20 | 0.54% | 102 |
| Sep 16, 2026 | 242.60 | 243.55 | 242.30 | 242.90 | 242.90 | 0.10% | 218 |
| Sep 15, 2026 | 241.30 | 242.65 | 241.25 | 242.65 | 242.65 | -0.21% | 240 |
| Sep 14, 2026 | 242.10 | 243.60 | 242.10 | 243.15 | 243.15 | 1.59% | 596 |
| Sep 11, 2026 | 239.95 | 240.00 | 239.40 | 239.35 | 239.35 | -0.08% | 156 |
| Sep 10, 2026 | 239.90 | 240.65 | 239.55 | 239.55 | 239.55 | -0.10% | 246 |
| Sep 9, 2026 | 241.30 | 241.45 | 239.40 | 239.80 | 239.80 | -0.91% | 1,244 |
| Sep 8, 2026 | 243.25 | 243.50 | 242.00 | 242.00 | 242.00 | -0.86% | 242 |
| Sep 7, 2026 | 244.25 | 244.25 | 243.50 | 244.10 | 244.10 | -0.55% | 800 |
| Sep 4, 2026 | 245.15 | 246.30 | 244.55 | 245.45 | 245.45 | -0.26% | 154 |
| Sep 3, 2026 | 245.15 | 245.75 | 245.15 | 246.10 | 246.10 | 0.55% | 142 |
| Sep 2, 2026 | 245.85 | 245.85 | 244.10 | 244.75 | 244.75 | -0.31% | 49 |
| Sep 1, 2026 | 245.40 | 245.55 | 244.05 | 245.50 | 245.50 | 0.64% | 134 |
| Aug 31, 2026 | 244.80 | 245.05 | 243.85 | 243.95 | 243.95 | -0.20% | 191 |
| Aug 28, 2026 | 245.20 | 245.20 | 244.30 | 244.45 | 244.45 | 0.43% | 1,003 |
| Aug 27, 2026 | 245.25 | 245.25 | 242.80 | 243.40 | 243.40 | -1.34% | 551 |
| Aug 26, 2026 | 246.95 | 247.30 | 246.70 | 246.70 | 246.70 | -0.28% | 290 |
| Aug 25, 2026 | 246.45 | 247.40 | 246.15 | 247.40 | 247.40 | 0.39% | 1,167 |
| Aug 24, 2026 | 246.00 | 246.50 | 245.45 | 246.45 | 246.45 | 0.33% | 8,677 |
| Aug 21, 2026 | 244.85 | 245.95 | 244.45 | 245.65 | 245.65 | 0.18% | 1,173 |
| Aug 20, 2026 | 244.80 | 245.30 | 244.25 | 245.20 | 245.20 | 0.43% | 1,357 |
| Aug 19, 2026 | 245.00 | 245.35 | 244.00 | 244.15 | 244.15 | -0.04% | 2,648 |
| Aug 18, 2026 | 243.35 | 244.95 | 243.25 | 244.25 | 244.25 | 0.47% | 188 |
| Aug 17, 2026 | 243.70 | 243.80 | 243.10 | 243.10 | 243.10 | -0.49% | 756 |
| Aug 14, 2026 | 244.55 | 244.60 | 244.00 | 244.30 | 244.30 | - | 93 |
| Aug 13, 2026 | 244.45 | 244.55 | 244.05 | 244.30 | 244.30 | 0.12% | 1,771 |
| Aug 12, 2026 | 245.35 | 245.35 | 243.65 | 244.00 | 244.00 | -0.67% | 1,725 |
| Aug 11, 2026 | 246.90 | 246.90 | 245.50 | 245.65 | 245.65 | -0.12% | 591 |
| Aug 10, 2026 | 246.35 | 246.35 | 245.50 | 245.95 | 245.95 | -0.20% | 302 |
| Aug 7, 2026 | 246.40 | 247.55 | 246.35 | 246.45 | 246.45 | 0.14% | 211 |
| Aug 6, 2026 | 246.65 | 247.10 | 245.95 | 246.10 | 246.10 | 0.26% | 277 |
| Aug 5, 2026 | 246.35 | 246.55 | 245.45 | 245.45 | 245.45 | -0.32% | 1,070 |
| Aug 4, 2026 | 247.35 | 247.35 | 246.00 | 246.25 | 246.25 | -0.16% | 655 |
| Aug 3, 2026 | 246.65 | 247.70 | 246.45 | 246.65 | 246.65 | -0.10% | 2,404 |
| Jul 31, 2026 | 248.30 | 249.00 | 246.65 | 246.90 | 246.90 | -0.44% | 3,726 |
| Jul 30, 2026 | 249.85 | 251.15 | 247.80 | 248.00 | 248.00 | -1.00% | 33,303 |
| Jul 29, 2026 | 251.15 | 251.15 | 248.95 | 250.50 | 250.50 | 0.04% | 771 |
| Jul 28, 2026 | 247.95 | 251.00 | 247.95 | 250.40 | 250.40 | 1.36% | 1,335 |
| Jul 27, 2026 | 246.80 | 247.20 | 245.60 | 247.05 | 247.05 | 0.47% | 277 |
| Jul 24, 2026 | 244.85 | 246.15 | 244.45 | 245.90 | 245.90 | 0.35% | 145 |
| Jul 23, 2026 | 244.00 | 245.35 | 243.70 | 245.05 | 245.05 | -0.49% | 952 |
| Jul 22, 2026 | 244.10 | 247.20 | 244.10 | 246.25 | 246.25 | 0.90% | 336 |
| Jul 21, 2026 | 244.80 | 244.80 | 244.05 | 244.05 | 244.05 | -0.35% | 338 |
| Jul 20, 2026 | 245.80 | 246.10 | 244.45 | 244.90 | 244.90 | -0.45% | 897 |
| Jul 17, 2026 | 245.50 | 246.90 | 245.10 | 246.00 | 246.00 | 0.74% | 344 |
| Jul 16, 2026 | 241.85 | 244.20 | 241.15 | 244.20 | 244.20 | 0.74% | 1,656 |