Amundi STOXX Europe 600 Basic Materials UCITS ETF (EPA:CHM)
France · Delayed Price · Currency is EUR 208.55
+0.55 (0.26%)
Sep 23, 2026, 9:04 AM CET
EPA:CHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 208.55 | 208.55 | 208.55 | 208.55 | - | 0.26% | 15 |
| Sep 22, 2026 | 206.70 | 208.20 | 205.70 | 208.00 | 208.00 | 1.09% | 970 |
| Sep 21, 2026 | 205.55 | 208.00 | 204.95 | 205.75 | 205.75 | 0.64% | 160 |
| Sep 18, 2026 | 207.00 | 207.05 | 204.95 | 204.45 | 204.45 | -1.85% | 13 |
| Sep 17, 2026 | 207.60 | 208.15 | 206.05 | 208.30 | 208.30 | 1.02% | 32 |
| Sep 16, 2026 | 206.90 | 206.90 | 206.15 | 206.20 | 206.20 | 0.66% | 35 |
| Sep 15, 2026 | 204.85 | 206.10 | 203.00 | 204.85 | 204.85 | -0.53% | 59 |
| Sep 14, 2026 | 207.90 | 207.90 | 206.20 | 205.95 | 205.95 | -1.32% | 227 |
| Sep 11, 2026 | 209.35 | 209.65 | 208.00 | 208.70 | 208.70 | -0.05% | 58 |
| Sep 10, 2026 | 214.55 | 214.55 | 209.00 | 208.80 | 208.80 | -2.48% | 141 |
| Sep 9, 2026 | 216.95 | 218.10 | 214.00 | 214.10 | 214.10 | -1.65% | 77 |
| Sep 8, 2026 | 214.05 | 218.45 | 214.05 | 217.70 | 217.70 | 1.68% | 83 |
| Sep 7, 2026 | 214.00 | 214.25 | 212.35 | 214.10 | 214.10 | -0.02% | 159 |
| Sep 4, 2026 | 212.60 | 214.30 | 212.60 | 214.15 | 214.15 | -0.21% | 63 |
| Sep 3, 2026 | 213.55 | 215.45 | 213.30 | 214.60 | 214.60 | 1.11% | 175 |
| Sep 2, 2026 | 211.80 | 213.45 | 210.60 | 212.25 | 212.25 | -0.14% | 148 |
| Sep 1, 2026 | 215.60 | 217.20 | 212.80 | 212.55 | 212.55 | -0.37% | 115 |
| Aug 31, 2026 | 214.05 | 215.80 | 213.50 | 213.35 | 213.35 | -0.51% | 1,043 |
| Aug 28, 2026 | 214.35 | 215.20 | 214.35 | 214.45 | 214.45 | 1.01% | 10 |
| Aug 27, 2026 | 213.35 | 213.35 | 211.90 | 212.30 | 212.30 | -0.68% | 64 |
| Aug 26, 2026 | 214.85 | 214.85 | 213.75 | 213.75 | 213.75 | 0.42% | 125 |
| Aug 25, 2026 | 212.50 | 212.75 | 212.00 | 212.85 | 212.85 | 0.35% | 68 |
| Aug 24, 2026 | 211.45 | 212.75 | 211.45 | 212.10 | 212.10 | 0.74% | 94 |
| Aug 21, 2026 | 208.95 | 210.65 | 208.95 | 210.55 | 210.55 | 1.57% | 94 |
| Aug 20, 2026 | 206.65 | 207.30 | 203.80 | 207.30 | 207.30 | 0.07% | 97 |
| Aug 19, 2026 | 203.75 | 204.20 | 202.80 | 207.15 | 207.15 | 2.27% | 64 |
| Aug 18, 2026 | 203.00 | 203.35 | 202.55 | 202.55 | 202.55 | -0.83% | 89 |
| Aug 17, 2026 | 205.70 | 205.70 | 204.25 | 204.25 | 204.25 | 0.12% | 22 |
| Aug 14, 2026 | 203.75 | 205.25 | 203.70 | 204.00 | 204.00 | -0.87% | 224 |
| Aug 13, 2026 | 207.20 | 207.20 | 205.25 | 205.80 | 205.80 | -1.84% | 59 |
| Aug 12, 2026 | 210.35 | 211.00 | 209.65 | 209.65 | 209.65 | -0.02% | 157 |
| Aug 11, 2026 | 210.15 | 210.15 | 209.40 | 209.70 | 209.70 | -0.10% | 32 |
| Aug 10, 2026 | 209.45 | 210.05 | 209.40 | 209.90 | 209.90 | 0.38% | 26 |
| Aug 7, 2026 | 209.65 | 209.65 | 208.55 | 209.10 | 209.10 | 0.02% | 63 |
| Aug 6, 2026 | 209.40 | 211.25 | 208.85 | 209.05 | 209.05 | -0.12% | 27 |
| Aug 5, 2026 | 209.30 | 210.30 | 207.70 | 209.30 | 209.30 | 1.53% | 114 |
| Aug 4, 2026 | 203.90 | 206.30 | 203.70 | 206.15 | 206.15 | 2.43% | 23 |
| Aug 3, 2026 | 202.45 | 202.45 | 200.65 | 201.25 | 201.25 | -0.05% | 29 |
| Jul 31, 2026 | 202.35 | 204.20 | 200.40 | 201.35 | 201.35 | -0.22% | 60 |
| Jul 30, 2026 | 199.86 | 203.25 | 199.86 | 201.80 | 201.80 | 2.18% | 80 |
| Jul 29, 2026 | 199.32 | 199.32 | 198.38 | 197.50 | 197.50 | 0.40% | 3 |
| Jul 28, 2026 | 196.74 | 196.74 | 195.54 | 196.72 | 196.72 | -0.30% | 26 |
| Jul 27, 2026 | 200.40 | 200.40 | 197.32 | 197.32 | 197.32 | -0.87% | 87 |
| Jul 24, 2026 | 196.70 | 198.14 | 196.70 | 199.06 | 199.06 | 1.09% | 53 |
| Jul 23, 2026 | 199.14 | 199.14 | 197.66 | 196.92 | 196.92 | -1.24% | 36 |
| Jul 22, 2026 | 196.22 | 200.10 | 196.22 | 199.40 | 199.40 | 1.31% | 88 |
| Jul 21, 2026 | 196.78 | 196.78 | 194.70 | 196.82 | 196.82 | 0.66% | 16 |
| Jul 20, 2026 | 195.64 | 196.00 | 195.00 | 195.52 | 195.52 | -0.16% | 149 |
| Jul 17, 2026 | 195.78 | 195.78 | 195.00 | 195.84 | 195.84 | -0.76% | 48 |
| Jul 16, 2026 | 198.06 | 198.06 | 196.16 | 197.34 | 197.34 | -0.52% | 18 |