Amundi Index MSCI Europe ESG Broad CTB (EPA:CEU)
France · Delayed Price · Currency is EUR 441.75
+0.60 (0.14%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:CEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 441.80 | 442.90 | 440.30 | 441.75 | 441.75 | 0.14% | 294 |
| Sep 21, 2026 | 439.15 | 441.55 | 439.10 | 441.15 | 441.15 | 1.12% | 141 |
| Sep 18, 2026 | 440.25 | 440.25 | 436.15 | 436.25 | 436.25 | -1.02% | 1,528 |
| Sep 17, 2026 | 439.40 | 441.00 | 438.05 | 440.75 | 440.75 | 0.89% | 469 |
| Sep 16, 2026 | 436.65 | 436.85 | 435.50 | 436.85 | 436.85 | 0.59% | 231 |
| Sep 15, 2026 | 433.65 | 435.55 | 431.60 | 434.30 | 434.30 | -0.32% | 7,594 |
| Sep 14, 2026 | 436.55 | 437.00 | 435.60 | 435.70 | 435.70 | -0.40% | 306 |
| Sep 11, 2026 | 436.60 | 439.00 | 436.50 | 437.45 | 437.45 | 0.41% | 80 |
| Sep 10, 2026 | 438.80 | 438.80 | 435.00 | 435.65 | 435.65 | -0.71% | 55 |
| Sep 9, 2026 | 442.65 | 442.70 | 437.60 | 438.75 | 438.75 | -1.34% | 3,329 |
| Sep 8, 2026 | 444.10 | 445.00 | 442.05 | 444.70 | 444.70 | -0.09% | 2,337 |
| Sep 7, 2026 | 445.05 | 445.60 | 443.75 | 445.10 | 445.10 | -0.09% | 167 |
| Sep 4, 2026 | 444.55 | 445.80 | 444.20 | 445.50 | 445.50 | 0.02% | 1,303 |
| Sep 3, 2026 | 443.90 | 444.30 | 443.10 | 445.40 | 445.40 | 0.52% | 298 |
| Sep 2, 2026 | 444.15 | 444.15 | 441.00 | 443.10 | 443.10 | -0.26% | 207 |
| Sep 1, 2026 | 446.65 | 447.30 | 443.50 | 444.25 | 444.25 | -0.36% | 991 |
| Aug 31, 2026 | 449.60 | 449.85 | 445.85 | 445.85 | 445.85 | -0.88% | 393 |
| Aug 28, 2026 | 450.10 | 450.25 | 449.60 | 449.80 | 449.80 | 0.50% | 19 |
| Aug 27, 2026 | 450.70 | 450.70 | 447.10 | 447.55 | 447.55 | -0.70% | 264 |
| Aug 26, 2026 | 451.65 | 452.30 | 451.05 | 450.70 | 450.70 | -0.11% | 494 |
| Aug 25, 2026 | 451.20 | 451.85 | 450.60 | 451.20 | 451.20 | 0.46% | 935 |
| Aug 24, 2026 | 448.85 | 450.20 | 448.60 | 449.15 | 449.15 | -0.06% | 553 |
| Aug 21, 2026 | 446.75 | 449.50 | 446.65 | 449.40 | 449.40 | 0.57% | 306 |
| Aug 20, 2026 | 447.05 | 447.30 | 446.55 | 446.85 | 446.85 | -0.02% | 337 |
| Aug 19, 2026 | 448.25 | 449.00 | 446.95 | 446.95 | 446.95 | -0.26% | 313 |
| Aug 18, 2026 | 450.05 | 450.05 | 448.00 | 448.10 | 448.10 | -0.70% | 573 |
| Aug 17, 2026 | 453.30 | 453.30 | 451.25 | 451.25 | 451.25 | -0.17% | 517 |
| Aug 14, 2026 | 453.30 | 453.60 | 452.00 | 452.00 | 452.00 | -0.29% | 201 |
| Aug 13, 2026 | 454.55 | 454.70 | 453.30 | 453.30 | 453.30 | 0.09% | 329 |
| Aug 12, 2026 | 454.50 | 454.50 | 452.95 | 452.90 | 452.90 | -0.11% | 390 |
| Aug 11, 2026 | 454.40 | 454.40 | 452.95 | 453.40 | 453.40 | -0.11% | 193 |
| Aug 10, 2026 | 454.00 | 454.25 | 453.60 | 453.90 | 453.90 | -0.01% | 318 |
| Aug 7, 2026 | 453.05 | 455.50 | 453.05 | 453.95 | 453.95 | 0.43% | 215 |
| Aug 6, 2026 | 452.65 | 453.60 | 452.00 | 452.00 | 452.00 | 0.19% | 6,754 |
| Aug 5, 2026 | 452.90 | 453.25 | 450.90 | 451.15 | 451.15 | 0.01% | 1,829 |
| Aug 4, 2026 | 450.55 | 451.60 | 449.00 | 451.10 | 451.10 | 0.71% | 15,768 |
| Aug 3, 2026 | 447.00 | 448.60 | 447.00 | 447.90 | 447.90 | 0.45% | 667 |
| Jul 31, 2026 | 449.35 | 450.55 | 444.75 | 445.90 | 445.90 | -0.19% | 524 |
| Jul 30, 2026 | 443.05 | 447.10 | 443.05 | 446.75 | 446.75 | 0.90% | 609 |
| Jul 29, 2026 | 445.50 | 445.70 | 442.00 | 442.75 | 442.75 | -0.43% | 380 |
| Jul 28, 2026 | 443.25 | 444.65 | 442.70 | 444.65 | 444.65 | 0.35% | 633 |
| Jul 27, 2026 | 446.60 | 447.20 | 443.10 | 443.10 | 443.10 | 0.09% | 1,197 |
| Jul 24, 2026 | 439.35 | 442.70 | 439.35 | 442.70 | 442.70 | 0.82% | 335 |
| Jul 23, 2026 | 442.45 | 442.45 | 438.10 | 439.10 | 439.10 | -1.21% | 1,724 |
| Jul 22, 2026 | 440.65 | 445.95 | 440.65 | 444.50 | 444.50 | 0.54% | 1,867 |
| Jul 21, 2026 | 440.60 | 442.10 | 439.65 | 442.10 | 442.10 | 0.66% | 291 |
| Jul 20, 2026 | 439.70 | 441.80 | 439.20 | 439.20 | 439.20 | -0.20% | 1,550 |
| Jul 17, 2026 | 439.30 | 440.00 | 437.90 | 440.10 | 440.10 | -0.22% | 4,329 |
| Jul 16, 2026 | 441.05 | 441.05 | 437.80 | 441.05 | 441.05 | -0.09% | 405 |
| Jul 15, 2026 | 441.30 | 441.70 | 439.75 | 441.45 | 441.45 | 0.23% | 1,058 |