Multi Units Luxembourg SICAV - Amundi STOXX Europe 600 Healthcare UCITS ETF (EPA:HLT)
France · Delayed Price · Currency is EUR 138.33
+1.13 (0.83%)
Sep 18, 2025, 2:37 PM CET
EPA:HLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 137.60 | 138.40 | 137.35 | 138.34 | 138.34 | 0.83% | 1,110 |
| Sep 17, 2025 | 136.42 | 137.30 | 136.42 | 137.20 | 137.24 | 0.53% | 18,351 |
| Sep 16, 2025 | 137.06 | 137.42 | 136.48 | 136.48 | 136.48 | -0.51% | 1,883 |
| Sep 15, 2025 | 137.52 | 138.22 | 137.06 | 137.18 | 137.18 | -0.95% | 23,368 |
| Sep 12, 2025 | 139.34 | 139.52 | 138.50 | 138.50 | 138.50 | -1.06% | 13,531 |
| Sep 11, 2025 | 139.82 | 140.06 | 139.34 | 139.98 | 139.98 | 0.43% | 7,323 |
| Sep 10, 2025 | 140.46 | 140.62 | 139.24 | 139.38 | 139.38 | -0.21% | 3,310 |
| Sep 9, 2025 | 139.72 | 139.94 | 139.10 | 139.68 | 139.68 | -0.10% | 20,994 |
| Sep 8, 2025 | 140.48 | 140.50 | 138.90 | 139.82 | 139.82 | -0.48% | 2,602 |
| Sep 5, 2025 | 140.74 | 140.96 | 140.14 | 140.50 | 140.50 | -0.35% | 170,638 |
| Sep 4, 2025 | 140.12 | 141.00 | 140.12 | 141.00 | 141.00 | 0.24% | 13,268 |
| Sep 3, 2025 | 139.30 | 140.66 | 139.02 | 140.66 | 140.66 | 1.69% | 13,826 |
| Sep 2, 2025 | 139.04 | 139.70 | 138.32 | 138.32 | 138.32 | -0.80% | 7,518 |
| Sep 1, 2025 | 139.88 | 140.16 | 139.08 | 139.44 | 139.44 | 0.49% | 5,817 |
| Aug 29, 2025 | 139.06 | 139.30 | 138.58 | 138.76 | 138.76 | -0.44% | 1,351 |
| Aug 28, 2025 | 140.40 | 140.40 | 139.22 | 139.38 | 139.38 | -0.58% | 2,440 |
| Aug 27, 2025 | 139.82 | 140.64 | 139.74 | 140.20 | 140.20 | 0.81% | 5,191 |
| Aug 26, 2025 | 139.12 | 140.34 | 138.90 | 139.08 | 139.08 | -0.46% | 2,441 |
| Aug 25, 2025 | 140.32 | 140.36 | 139.72 | 139.72 | 139.72 | -0.46% | 1,887 |
| Aug 22, 2025 | 140.18 | 141.30 | 140.12 | 140.36 | 140.36 | 0.06% | 2,863 |
| Aug 21, 2025 | 139.60 | 140.28 | 139.02 | 140.28 | 140.28 | 0.31% | 6,395 |
| Aug 20, 2025 | 138.76 | 140.28 | 138.64 | 139.84 | 139.84 | 1.27% | 23,180 |
| Aug 19, 2025 | 137.28 | 138.58 | 137.18 | 138.08 | 138.08 | 0.19% | 6,421 |
| Aug 18, 2025 | 136.76 | 137.82 | 136.38 | 137.82 | 137.82 | 1.39% | 1,087 |
| Aug 15, 2025 | 135.92 | 136.07 | 135.40 | 135.93 | 135.93 | 0.97% | 4,289 |
| Aug 14, 2025 | 134.34 | 134.68 | 134.04 | 134.62 | 134.62 | 0.51% | 14,213 |
| Aug 13, 2025 | 132.90 | 133.98 | 132.88 | 133.94 | 133.94 | 1.62% | 30,086 |
| Aug 12, 2025 | 131.82 | 131.82 | 131.28 | 131.80 | 131.80 | 0.20% | 1,922 |
| Aug 11, 2025 | 132.34 | 132.60 | 131.28 | 131.54 | 131.54 | 0.37% | 6,158 |
| Aug 8, 2025 | 132.00 | 132.00 | 130.60 | 131.06 | 131.06 | 0.35% | 2,159 |
| Aug 7, 2025 | 128.30 | 130.76 | 128.02 | 130.60 | 130.60 | 1.21% | 31,021 |
| Aug 6, 2025 | 131.82 | 131.82 | 128.82 | 129.04 | 129.04 | -2.52% | 18,271 |
| Aug 5, 2025 | 132.70 | 133.02 | 132.38 | 132.38 | 132.38 | 0.05% | 1,081 |
| Aug 4, 2025 | 131.50 | 132.38 | 131.28 | 132.32 | 132.32 | 1.24% | 10,063 |
| Aug 1, 2025 | 131.22 | 132.00 | 128.36 | 130.70 | 130.70 | -2.20% | 39,888 |
| Jul 31, 2025 | 135.96 | 136.18 | 133.64 | 133.64 | 133.64 | -1.58% | 3,640 |
| Jul 30, 2025 | 135.78 | 136.30 | 135.08 | 135.78 | 135.78 | -0.24% | 2,406 |
| Jul 29, 2025 | 138.38 | 140.24 | 134.82 | 136.10 | 136.10 | -1.60% | 11,582 |
| Jul 28, 2025 | 140.26 | 140.26 | 138.20 | 138.32 | 138.32 | 0.17% | 10,217 |
| Jul 25, 2025 | 138.00 | 138.96 | 137.90 | 138.08 | 138.08 | -0.32% | 4,729 |
| Jul 24, 2025 | 138.10 | 138.88 | 138.10 | 138.52 | 138.52 | 1.01% | 4,882 |
| Jul 23, 2025 | 135.90 | 137.14 | 135.90 | 137.14 | 137.14 | 2.57% | 5,474 |
| Jul 22, 2025 | 132.80 | 134.22 | 132.30 | 133.70 | 133.70 | 0.45% | 4,712 |
| Jul 21, 2025 | 133.62 | 134.32 | 133.08 | 133.10 | 133.10 | -0.69% | 7,593 |
| Jul 18, 2025 | 134.50 | 134.94 | 133.28 | 134.02 | 134.02 | -0.73% | 5,413 |
| Jul 17, 2025 | 135.02 | 135.78 | 134.60 | 135.00 | 135.00 | -0.30% | 6,152 |
| Jul 16, 2025 | 135.78 | 136.56 | 135.20 | 135.40 | 135.40 | -0.15% | 10,428 |
| Jul 15, 2025 | 136.76 | 137.68 | 135.50 | 135.60 | 135.60 | -0.83% | 3,521 |
| Jul 14, 2025 | 136.78 | 136.78 | 135.92 | 136.74 | 136.74 | 0.47% | 1,026 |
| Jul 11, 2025 | 138.08 | 138.08 | 136.10 | 136.10 | 136.10 | -2.42% | 3,563 |