Amundi STOXX Europe 600 Basic Materials UCITS ETF (EPA:CHM)
France · Delayed Price · Currency is EUR 161.71
-0.99 (-0.61%)
Oct 24, 2025, 1:11 PM CET
EPA:CHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 162.98 | 162.98 | 161.71 | 162.70 | 162.70 | -0.18% | 21 |
| Oct 23, 2025 | 161.55 | 163.00 | 161.55 | 163.00 | 163.00 | 0.89% | 86 |
| Oct 22, 2025 | 161.32 | 161.56 | 161.32 | 161.56 | 161.56 | 0.99% | 4 |
| Oct 21, 2025 | 161.27 | 161.27 | 159.97 | 159.97 | 159.97 | -0.52% | 50 |
| Oct 20, 2025 | 160.30 | 160.80 | 160.30 | 160.80 | 160.80 | 0.44% | 15 |
| Oct 17, 2025 | 159.92 | 161.44 | 159.92 | 160.10 | 160.10 | -0.69% | 330 |
| Oct 16, 2025 | 160.39 | 161.22 | 160.28 | 161.22 | 161.22 | 0.37% | 1,754 |
| Oct 15, 2025 | 160.62 | 160.63 | 160.09 | 160.63 | 160.63 | 1.44% | 81 |
| Oct 14, 2025 | 158.47 | 158.47 | 158.35 | 158.35 | 158.35 | -0.78% | 1 |
| Oct 13, 2025 | 158.77 | 159.60 | 158.77 | 159.60 | 159.60 | -0.44% | 10 |
| Oct 10, 2025 | 160.11 | 160.49 | 160.00 | 160.30 | 160.30 | -0.96% | 100 |
| Oct 9, 2025 | 161.86 | 161.86 | 161.86 | 161.86 | 161.86 | 0.78% | 13 |
| Oct 8, 2025 | 158.76 | 160.60 | 158.76 | 160.60 | 160.60 | 0.73% | 250 |
| Oct 7, 2025 | 159.04 | 159.44 | 159.00 | 159.44 | 159.44 | 0.26% | 37 |
| Oct 6, 2025 | 159.37 | 159.50 | 158.37 | 159.02 | 159.02 | 0.36% | 103 |
| Oct 3, 2025 | 158.74 | 159.57 | 158.45 | 158.45 | 158.45 | -0.43% | 45 |
| Oct 2, 2025 | 159.90 | 159.90 | 159.05 | 159.14 | 159.14 | 0.28% | 25 |
| Oct 1, 2025 | 157.09 | 158.69 | 157.09 | 158.69 | 158.69 | 1.24% | 24 |
| Sep 30, 2025 | 156.72 | 156.74 | 156.48 | 156.74 | 156.74 | -0.32% | 21 |
| Sep 29, 2025 | 156.13 | 157.24 | 156.13 | 157.24 | 157.24 | 1.09% | 24 |
| Sep 26, 2025 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | 0.37% | 22 |
| Sep 25, 2025 | 154.78 | 155.18 | 154.78 | 154.96 | 154.96 | -0.03% | 51 |
| Sep 24, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.19% | 28 |
| Sep 23, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | 0.83% | 3 |
| Sep 22, 2025 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | 0.12% | 41 |
| Sep 19, 2025 | 153.20 | 153.38 | 153.20 | 153.24 | 153.24 | 0.51% | 287 |
| Sep 18, 2025 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | -0.30% | 51 |
| Sep 17, 2025 | 152.92 | 152.92 | 152.92 | 152.92 | 152.92 | -0.82% | 622 |
| Sep 16, 2025 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | -0.39% | 5 |
| Sep 15, 2025 | 154.14 | 154.88 | 154.14 | 154.78 | 154.78 | 0.25% | 116 |
| Sep 12, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 0.32% | 47 |
| Sep 11, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 0.59% | 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 |