Amundi MSCI Smart Cities ESG Screened UCITS ETF (ETR:AMEC)
Germany · Delayed Price · Currency is EUR 64.30
+1.03 (1.63%)
Aug 22, 2025, 5:36 PM CET
ETR:AMEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 63.22 | 64.30 | 63.22 | 64.30 | 64.30 | 1.63% | 364 |
| Aug 21, 2025 | 63.40 | 63.40 | 63.08 | 63.27 | 63.27 | -0.21% | 8 |
| Aug 20, 2025 | 63.27 | 63.50 | 63.27 | 63.40 | 63.40 | -0.61% | 7 |
| Aug 19, 2025 | 63.69 | 63.98 | 63.69 | 63.79 | 63.79 | 0.19% | 225 |
| Aug 18, 2025 | 63.60 | 63.67 | 63.44 | 63.67 | 63.67 | 0.22% | 6 |
| Aug 15, 2025 | 63.95 | 63.95 | 63.22 | 63.53 | 63.53 | -0.11% | 144 |
| Aug 14, 2025 | 63.82 | 63.94 | 63.60 | 63.60 | 63.60 | -0.02% | 15 |
| Aug 13, 2025 | 63.52 | 63.76 | 63.52 | 63.61 | 63.61 | 0.82% | 235 |
| Aug 12, 2025 | 62.59 | 63.09 | 62.54 | 63.09 | 63.09 | 0.59% | 98 |
| Aug 11, 2025 | 62.83 | 62.92 | 62.67 | 62.72 | 62.72 | 0.10% | 161 |
| Aug 8, 2025 | 62.65 | 62.91 | 62.65 | 62.66 | 62.66 | 0.45% | 5 |
| Aug 7, 2025 | 62.58 | 62.90 | 62.38 | 62.38 | 62.38 | -0.08% | 251 |
| Aug 6, 2025 | 62.90 | 62.90 | 62.41 | 62.43 | 62.43 | -0.02% | 131 |
| Aug 5, 2025 | 62.97 | 63.13 | 62.44 | 62.44 | 62.44 | -0.08% | 83 |
| Aug 4, 2025 | 61.99 | 62.52 | 61.99 | 62.49 | 62.49 | 1.35% | 403 |
| Aug 1, 2025 | 63.17 | 63.17 | 61.66 | 61.66 | 61.66 | -2.70% | 60 |
| Jul 31, 2025 | 63.56 | 63.72 | 63.37 | 63.37 | 63.37 | -0.06% | 327 |
| Jul 30, 2025 | 63.06 | 63.51 | 63.06 | 63.41 | 63.41 | 0.73% | 204 |
| Jul 29, 2025 | 63.34 | 63.38 | 62.95 | 62.95 | 62.95 | 0.13% | 28 |
| Jul 28, 2025 | 62.93 | 63.12 | 62.87 | 62.87 | 62.87 | 0.90% | 73 |
| Jul 25, 2025 | 62.29 | 62.47 | 62.29 | 62.31 | 62.31 | -0.05% | 561 |
| Jul 24, 2025 | 62.66 | 62.66 | 62.34 | 62.34 | 62.34 | -0.57% | 5 |
| Jul 23, 2025 | 62.71 | 62.72 | 62.63 | 62.70 | 62.70 | 0.98% | 5 |
| Jul 22, 2025 | 62.25 | 62.25 | 62.09 | 62.09 | 62.09 | -1.38% | 23 |
| Jul 21, 2025 | 62.60 | 62.96 | 62.60 | 62.96 | 62.96 | 0.90% | 128 |
| Jul 18, 2025 | 62.69 | 62.69 | 62.37 | 62.40 | 62.40 | -0.29% | 159 |
| Jul 17, 2025 | 61.95 | 62.58 | 61.95 | 62.58 | 62.58 | 3.15% | 243 |
| Jul 16, 2025 | 61.34 | 61.50 | 60.67 | 60.67 | 60.67 | -2.11% | 243 |
| Jul 15, 2025 | 61.80 | 61.98 | 61.78 | 61.98 | 61.98 | 1.09% | 178 |
| Jul 14, 2025 | 60.90 | 61.31 | 60.90 | 61.31 | 61.31 | -0.29% | 351 |
| Jul 11, 2025 | 61.92 | 61.92 | 61.43 | 61.49 | 61.49 | -1.44% | 885 |
| Jul 10, 2025 | 61.91 | 62.39 | 61.91 | 62.39 | 62.39 | 1.17% | 376 |
| Jul 9, 2025 | 61.45 | 61.85 | 61.45 | 61.67 | 61.67 | 0.26% | 6 |
| Jul 8, 2025 | 61.24 | 61.51 | 61.24 | 61.51 | 61.51 | 0.36% | 50 |
| Jul 7, 2025 | 61.25 | 61.37 | 61.21 | 61.29 | 61.29 | 0.39% | 105 |
| Jul 4, 2025 | 61.21 | 61.21 | 60.94 | 61.05 | 61.05 | -0.99% | 128 |
| Jul 3, 2025 | 61.15 | 61.66 | 61.13 | 61.66 | 61.66 | 1.43% | 171 |
| Jul 2, 2025 | 60.81 | 60.92 | 60.74 | 60.79 | 60.79 | 0.45% | 722 |
| Jul 1, 2025 | 60.87 | 60.87 | 60.39 | 60.52 | 60.52 | -0.13% | 155 |
| Jun 30, 2025 | 60.90 | 60.90 | 60.60 | 60.60 | 60.60 | -0.43% | 1 |
| Jun 27, 2025 | 60.83 | 60.88 | 60.69 | 60.86 | 60.86 | 0.73% | 263 |
| Jun 26, 2025 | 60.22 | 60.42 | 60.22 | 60.42 | 60.42 | 0.52% | 14 |
| Jun 25, 2025 | 60.31 | 60.34 | 60.11 | 60.11 | 60.11 | -0.02% | 59 |
| Jun 24, 2025 | 60.13 | 60.13 | 59.95 | 60.12 | 60.12 | 1.47% | 13 |
| Jun 23, 2025 | 58.82 | 59.25 | 58.82 | 59.25 | 59.25 | -0.55% | 32 |
| Jun 20, 2025 | 59.31 | 59.58 | 59.25 | 59.58 | 59.58 | 1.02% | 58 |
| Jun 19, 2025 | 59.43 | 59.43 | 58.98 | 58.98 | 58.98 | -1.17% | 58 |
| Jun 18, 2025 | 59.65 | 59.86 | 59.47 | 59.68 | 59.68 | -0.20% | 268 |
| Jun 17, 2025 | 59.63 | 59.85 | 59.56 | 59.80 | 59.80 | -0.66% | 127 |
| Jun 16, 2025 | 59.60 | 60.20 | 59.54 | 60.20 | 60.20 | 1.11% | 142 |