Amundi ETF Amundi MSCI Europe ex EMU ESG Leaders UCITS ETF (ETR:540H)
Germany · Delayed Price · Currency is EUR 411.15
-1.50 (-0.36%)
Sep 23, 2026, 3:38 PM CET
ETR:540H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 413.75 | 413.75 | 411.70 | 411.70 | - | -0.23% | 2 |
| Sep 22, 2026 | 412.85 | 414.10 | 411.25 | 412.65 | 412.65 | 0.43% | 62 |
| Sep 21, 2026 | 410.35 | 411.75 | 410.35 | 410.90 | 410.90 | 0.50% | 5 |
| Sep 18, 2026 | 411.95 | 411.95 | 408.20 | 408.85 | 408.85 | -0.86% | 10 |
| Sep 17, 2026 | 410.55 | 412.95 | 410.55 | 412.40 | 412.40 | 1.07% | 605 |
| Sep 16, 2026 | 407.65 | 408.85 | 407.65 | 408.05 | 408.05 | 0.41% | 58 |
| Sep 15, 2026 | 407.65 | 407.65 | 405.20 | 406.40 | 406.40 | -0.34% | 32 |
| Sep 14, 2026 | 407.25 | 409.15 | 407.25 | 407.80 | 407.80 | 0.47% | 10 |
| Sep 11, 2026 | 406.55 | 407.80 | 405.90 | 405.90 | 405.90 | -0.11% | 112 |
| Sep 10, 2026 | 410.10 | 410.10 | 406.35 | 406.35 | 406.35 | -0.84% | 50 |
| Sep 9, 2026 | 414.55 | 414.55 | 409.30 | 409.80 | 409.80 | -1.55% | 3 |
| Sep 8, 2026 | 416.75 | 417.85 | 415.95 | 416.25 | 416.25 | -0.61% | 35 |
| Sep 7, 2026 | 418.65 | 419.55 | 417.75 | 418.80 | 418.80 | -0.36% | 55 |
| Sep 4, 2026 | 421.30 | 421.30 | 420.30 | 420.30 | 420.30 | -0.41% | - |
| Sep 3, 2026 | 419.35 | 422.05 | 419.35 | 422.05 | 422.05 | 0.84% | 44 |
| Sep 2, 2026 | 420.30 | 420.30 | 416.60 | 418.55 | 418.55 | -0.33% | 2 |
| Sep 1, 2026 | 421.05 | 421.05 | 418.35 | 419.95 | 419.95 | 0.25% | 123 |
| Aug 31, 2026 | 422.10 | 422.10 | 418.90 | 418.90 | 418.90 | -0.89% | 29 |
| Aug 28, 2026 | 423.45 | 423.45 | 422.65 | 422.65 | 422.65 | 0.27% | 17 |
| Aug 27, 2026 | 422.35 | 422.35 | 421.50 | 421.50 | 421.50 | -0.55% | - |
| Aug 26, 2026 | 425.80 | 425.85 | 423.85 | 423.85 | 423.85 | -0.50% | 6 |
| Aug 25, 2026 | 424.15 | 426.00 | 424.15 | 426.00 | 426.00 | 0.58% | 1 |
| Aug 24, 2026 | 422.05 | 423.55 | 422.00 | 423.55 | 423.55 | 0.41% | 9 |
| Aug 21, 2026 | 418.00 | 421.80 | 418.00 | 421.80 | 421.80 | 0.96% | - |
| Aug 20, 2026 | 419.15 | 419.15 | 417.80 | 417.80 | 417.80 | -0.10% | 61 |
| Aug 19, 2026 | 417.00 | 419.55 | 416.70 | 418.20 | 418.20 | 0.17% | 54 |
| Aug 18, 2026 | 417.20 | 417.70 | 416.60 | 417.50 | 417.50 | -0.19% | 2 |
| Aug 17, 2026 | 420.70 | 420.70 | 418.30 | 418.30 | 418.30 | -0.32% | 198 |
| Aug 14, 2026 | 420.85 | 420.85 | 419.65 | 419.65 | 419.65 | -0.21% | 12 |
| Aug 13, 2026 | 421.00 | 421.00 | 420.35 | 420.55 | 420.55 | -0.02% | 51 |
| Aug 12, 2026 | 421.00 | 421.40 | 420.65 | 420.65 | 420.65 | -0.19% | 1 |
| Aug 11, 2026 | 423.15 | 423.15 | 421.45 | 421.45 | 421.45 | -0.25% | 70 |
| Aug 10, 2026 | 423.15 | 423.15 | 422.25 | 422.50 | 422.50 | -0.18% | 1 |
| Aug 7, 2026 | 421.70 | 424.50 | 421.70 | 423.25 | 423.25 | 0.83% | 43 |
| Aug 6, 2026 | 421.55 | 423.15 | 419.75 | 419.75 | 419.75 | -0.32% | 60 |
| Aug 5, 2026 | 421.95 | 422.45 | 419.75 | 421.10 | 421.10 | -0.02% | 86 |
| Aug 4, 2026 | 421.70 | 421.85 | 420.55 | 421.20 | 421.20 | 0.43% | 33 |
| Aug 3, 2026 | 420.75 | 420.75 | 419.30 | 419.40 | 419.40 | -0.18% | 214 |
| Jul 31, 2026 | 425.55 | 425.55 | 420.15 | 420.15 | 420.15 | -0.86% | 26 |
| Jul 30, 2026 | 423.85 | 424.75 | 423.80 | 423.80 | 423.80 | -0.19% | 117 |
| Jul 29, 2026 | 426.15 | 426.15 | 423.90 | 424.60 | 424.60 | -0.14% | 75 |
| Jul 28, 2026 | 420.55 | 425.20 | 420.55 | 425.20 | 425.20 | 1.18% | 11 |
| Jul 27, 2026 | 421.50 | 421.85 | 420.25 | 420.25 | 420.25 | 0.50% | 30 |
| Jul 24, 2026 | 414.75 | 418.15 | 414.75 | 418.15 | 418.15 | 0.90% | 2 |
| Jul 23, 2026 | 415.80 | 415.80 | 414.40 | 414.40 | 414.40 | -0.77% | 1 |
| Jul 22, 2026 | 414.85 | 419.20 | 414.85 | 417.60 | 417.60 | 0.23% | 34 |
| Jul 21, 2026 | 416.55 | 416.65 | 415.55 | 416.65 | 416.65 | -0.12% | 7 |
| Jul 20, 2026 | 418.55 | 419.35 | 417.15 | 417.15 | 417.15 | -0.71% | 40 |
| Jul 17, 2026 | 420.05 | 420.25 | 418.95 | 420.15 | 420.15 | -0.04% | 36 |
| Jul 16, 2026 | 417.70 | 420.30 | 416.70 | 420.30 | 420.30 | 0.06% | 59 |