Amundi STOXX Europe 600 Basic Materials UCITS ETF (EPA:CHM)
France · Delayed Price · Currency is EUR 153.26
-0.98 (-0.63%)
Sep 17, 2025, 3:53 PM CET
EPA:CHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 156.13 | 156.13 | 152.96 | 152.96 | 152.96 | -0.83% | 622 |
| Sep 16, 2025 | 155.51 | 155.64 | 154.24 | 154.24 | 154.24 | -0.41% | 5 |
| Sep 15, 2025 | 154.75 | 154.87 | 154.58 | 154.87 | 154.87 | 0.56% | 116 |
| Sep 12, 2025 | 154.33 | 155.40 | 154.00 | 154.00 | 154.00 | 0.05% | 47 |
| Sep 11, 2025 | 153.28 | 153.28 | 153.19 | 153.92 | 153.92 | 0.60% | 11 |
| Sep 10, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.84% | 8 |
| Sep 9, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 0.36% | 7 |
| Sep 8, 2025 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | 0.80% | 36 |
| Sep 5, 2025 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | 0.47% | 4 |
| Sep 4, 2025 | 152.88 | 152.88 | 151.80 | 151.80 | 151.80 | -0.37% | 718 |
| Sep 3, 2025 | 152.18 | 152.36 | 152.16 | 152.36 | 152.36 | 0.99% | 130 |
| Sep 2, 2025 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | -1.09% | 20 |
| Sep 1, 2025 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | -0.30% | 31 |
| Aug 29, 2025 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | -0.51% | 8 |
| Aug 28, 2025 | 153.58 | 153.76 | 153.54 | 153.76 | 153.76 | 0.34% | 296 |
| Aug 27, 2025 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | -0.53% | 39 |
| Aug 26, 2025 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | -0.58% | 14 |
| Aug 25, 2025 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | -0.53% | 33 |
| Aug 22, 2025 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | 1.25% | 41 |
| Aug 21, 2025 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | -0.54% | 33 |
| Aug 20, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 0.35% | 1 |
| Aug 19, 2025 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | 1.82% | 30 |
| Aug 18, 2025 | 151.74 | 151.74 | 151.40 | 151.40 | 151.40 | -0.81% | 12 |
| Aug 15, 2025 | 153.50 | 153.52 | 152.63 | 152.63 | 152.63 | 0.93% | 2 |
| Aug 14, 2025 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | -0.18% | 3 |
| Aug 13, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.54% | 207 |
| Aug 12, 2025 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | 0.68% | 15 |
| Aug 11, 2025 | 151.02 | 151.02 | 149.66 | 149.66 | 149.66 | -0.70% | 29 |
| Aug 8, 2025 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | 1.10% | 1 |
| Aug 7, 2025 | 146.94 | 149.08 | 146.94 | 149.08 | 149.08 | 1.54% | 340 |
| Aug 6, 2025 | 147.72 | 147.72 | 146.82 | 146.82 | 146.82 | -0.33% | 100 |
| Aug 5, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 0.71% | 39 |
| Aug 4, 2025 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | 0.59% | 136 |
| Aug 1, 2025 | 147.14 | 147.14 | 145.40 | 145.40 | 145.40 | -1.92% | 111 |
| Jul 31, 2025 | 148.30 | 148.30 | 148.24 | 148.24 | 148.24 | -1.84% | 183 |
| Jul 30, 2025 | 151.90 | 151.90 | 151.02 | 151.02 | 151.02 | -0.63% | 8 |
| Jul 29, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | -0.35% | 43 |
| Jul 28, 2025 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | -0.69% | 54 |
| Jul 25, 2025 | 153.58 | 153.58 | 153.58 | 153.58 | 153.58 | -0.45% | 4 |
| Jul 24, 2025 | 155.10 | 155.10 | 154.28 | 154.28 | 154.28 | -0.44% | 55 |
| Jul 23, 2025 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | 1.19% | 24 |
| Jul 22, 2025 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | 0.13% | 1 |
| Jul 21, 2025 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | 1.55% | 113 |
| Jul 18, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -0.23% | 10 |
| Jul 17, 2025 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | 0.44% | 22 |
| Jul 16, 2025 | 150.60 | 150.60 | 150.28 | 150.28 | 150.28 | -0.61% | 47 |
| Jul 15, 2025 | 151.80 | 151.80 | 151.20 | 151.20 | 151.20 | -0.26% | 14 |
| Jul 14, 2025 | 151.90 | 151.90 | 151.60 | 151.60 | 151.60 | -0.88% | 14 |
| Jul 11, 2025 | 152.96 | 152.96 | 152.90 | 152.94 | 152.94 | -1.10% | 33 |
| Jul 10, 2025 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | 1.83% | 66 |