Amundi MSCI EMU ESG Selection UCITS ETF DR (EPA:CMU)
France · Delayed Price · Currency is EUR 417.95
+0.25 (0.06%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:CMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 417.75 | 420.00 | 417.75 | 417.95 | 417.95 | 0.06% | 438 |
| Sep 21, 2026 | 415.15 | 417.85 | 415.00 | 417.70 | 417.70 | 1.26% | 2,488 |
| Sep 18, 2026 | 414.75 | 415.15 | 411.40 | 412.50 | 412.50 | -0.72% | 4,679 |
| Sep 17, 2026 | 414.80 | 416.95 | 413.00 | 415.50 | 415.50 | 0.81% | 1,230 |
| Sep 16, 2026 | 411.15 | 412.40 | 409.70 | 412.15 | 412.15 | 0.83% | 2,969 |
| Sep 15, 2026 | 408.25 | 410.10 | 405.40 | 408.75 | 408.75 | -0.27% | 2,372 |
| Sep 14, 2026 | 412.40 | 412.40 | 408.60 | 409.85 | 409.85 | -1.42% | 2,231 |
| Sep 11, 2026 | 414.00 | 416.80 | 414.00 | 415.75 | 415.75 | 0.79% | 1,023 |
| Sep 10, 2026 | 414.60 | 414.70 | 411.55 | 412.50 | 412.50 | -0.53% | 835 |
| Sep 9, 2026 | 418.95 | 418.95 | 413.55 | 414.70 | 414.70 | -1.45% | 379 |
| Sep 8, 2026 | 418.55 | 421.05 | 416.85 | 420.80 | 420.80 | 0.26% | 2,599 |
| Sep 7, 2026 | 418.65 | 419.70 | 417.75 | 419.70 | 419.70 | 0.35% | 219 |
| Sep 4, 2026 | 416.70 | 418.45 | 416.70 | 418.25 | 418.25 | 0.07% | 1,269 |
| Sep 3, 2026 | 417.45 | 418.05 | 416.00 | 417.95 | 417.95 | 0.24% | 605 |
| Sep 2, 2026 | 418.30 | 418.30 | 416.50 | 416.95 | 416.95 | -0.23% | 929 |
| Sep 1, 2026 | 422.20 | 422.30 | 417.15 | 417.90 | 417.90 | -0.82% | 394 |
| Aug 31, 2026 | 424.55 | 424.95 | 421.35 | 421.35 | 421.35 | -0.96% | 888 |
| Aug 28, 2026 | 425.00 | 426.10 | 425.00 | 425.45 | 425.45 | 0.84% | 1,255 |
| Aug 27, 2026 | 426.60 | 426.60 | 421.75 | 421.90 | 421.90 | -0.75% | 518 |
| Aug 26, 2026 | 426.20 | 426.45 | 424.95 | 425.10 | 425.10 | 0.08% | 311 |
| Aug 25, 2026 | 425.35 | 426.10 | 424.60 | 424.75 | 424.75 | 0.28% | 1,334 |
| Aug 24, 2026 | 422.00 | 423.55 | 422.00 | 423.55 | 423.55 | 0.19% | 374 |
| Aug 21, 2026 | 421.30 | 422.75 | 421.30 | 422.75 | 422.75 | 0.45% | 211 |
| Aug 20, 2026 | 421.65 | 421.85 | 420.25 | 420.85 | 420.85 | -0.20% | 893 |
| Aug 19, 2026 | 424.05 | 425.45 | 421.70 | 421.70 | 421.70 | -0.32% | 1,574 |
| Aug 18, 2026 | 426.15 | 426.15 | 423.05 | 423.05 | 423.05 | -1.06% | 1,180 |
| Aug 17, 2026 | 430.05 | 430.05 | 427.60 | 427.60 | 427.60 | -0.30% | 1,613 |
| Aug 14, 2026 | 430.15 | 430.90 | 428.65 | 428.90 | 428.90 | -0.24% | 2,249 |
| Aug 13, 2026 | 430.30 | 431.10 | 429.80 | 429.95 | 429.95 | 0.06% | 2,353 |
| Aug 12, 2026 | 430.85 | 430.95 | 429.30 | 429.70 | 429.70 | 0.03% | 1,112 |
| Aug 11, 2026 | 429.35 | 430.80 | 428.40 | 429.55 | 429.55 | 0.14% | 552 |
| Aug 10, 2026 | 430.40 | 431.30 | 428.95 | 428.95 | 428.95 | -0.17% | 420 |
| Aug 7, 2026 | 429.50 | 431.70 | 429.50 | 429.70 | 429.70 | 0.12% | 386 |
| Aug 6, 2026 | 428.50 | 429.65 | 428.40 | 429.20 | 429.20 | 0.56% | 574 |
| Aug 5, 2026 | 427.55 | 427.85 | 426.30 | 426.80 | 426.80 | 0.12% | 1,587 |
| Aug 4, 2026 | 424.30 | 426.30 | 422.05 | 426.30 | 426.30 | 1.09% | 3,178 |
| Aug 3, 2026 | 420.55 | 422.55 | 420.55 | 421.70 | 421.70 | 0.84% | 3,128 |
| Jul 31, 2026 | 420.20 | 422.20 | 417.15 | 418.20 | 418.20 | -0.21% | 453 |
| Jul 30, 2026 | 414.60 | 419.50 | 414.50 | 419.10 | 419.10 | 1.40% | 2,107 |
| Jul 29, 2026 | 417.25 | 417.25 | 412.20 | 413.30 | 413.30 | -0.93% | 197 |
| Jul 28, 2026 | 417.60 | 417.60 | 414.65 | 417.20 | 417.20 | 0.18% | 560 |
| Jul 27, 2026 | 421.00 | 422.45 | 416.45 | 416.45 | 416.45 | -0.17% | 3,920 |
| Jul 24, 2026 | 413.20 | 417.15 | 413.20 | 417.15 | 417.15 | 1.04% | 911 |
| Jul 23, 2026 | 418.00 | 418.00 | 411.90 | 412.85 | 412.85 | -1.55% | 2,562 |
| Jul 22, 2026 | 415.95 | 420.05 | 415.50 | 419.35 | 419.35 | 0.14% | 3,562 |
| Jul 21, 2026 | 417.65 | 418.75 | 416.60 | 418.75 | 418.75 | 0.66% | 978 |
| Jul 20, 2026 | 415.85 | 418.35 | 415.65 | 416.00 | 416.00 | 0.07% | 1,648 |
| Jul 17, 2026 | 415.95 | 416.80 | 414.30 | 415.70 | 415.70 | -1.04% | 3,020 |
| Jul 16, 2026 | 420.70 | 420.70 | 415.55 | 420.05 | 420.05 | 0.15% | 13,510 |
| Jul 15, 2026 | 421.95 | 421.95 | 419.25 | 419.40 | 419.40 | -0.08% | 5,359 |