Amundi AMUNDI INDEX MSCI PACIFIC EX JAPAN SRI PAB (ETR:APXJ)
Germany · Delayed Price · Currency is EUR 9.36
-0.17 (-1.82%)
Aug 1, 2025, 5:36 PM CET
ETR:APXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.48 | 9.48 | 9.32 | 9.36 | 9.36 | -1.89% | 9,801 |
| Jul 31, 2025 | 9.62 | 9.62 | 9.53 | 9.54 | 9.54 | -0.31% | 7,180 |
| Jul 30, 2025 | 9.60 | 9.60 | 9.57 | 9.57 | 9.57 | -0.21% | 1,574 |
| Jul 29, 2025 | 9.56 | 9.61 | 9.56 | 9.59 | 9.59 | 1.05% | 10,809 |
| Jul 28, 2025 | 9.48 | 9.52 | 9.48 | 9.49 | 9.49 | 0.85% | 1,666 |
| Jul 25, 2025 | 9.42 | 9.42 | 9.38 | 9.41 | 9.41 | -0.74% | 8,087 |
| Jul 24, 2025 | 9.49 | 9.53 | 9.48 | 9.48 | 9.48 | -0.42% | 9,221 |
| Jul 23, 2025 | 9.51 | 9.53 | 9.49 | 9.52 | 9.52 | 1.06% | 4,959 |
| Jul 22, 2025 | 9.43 | 9.43 | 9.39 | 9.42 | 9.42 | - | 22,273 |
| Jul 21, 2025 | 9.43 | 9.46 | 9.42 | 9.42 | 9.42 | -0.42% | 9,037 |
| Jul 18, 2025 | 9.50 | 9.50 | 9.46 | 9.46 | 9.46 | 0.42% | 2,451 |
| Jul 17, 2025 | 9.39 | 9.42 | 9.36 | 9.42 | 9.42 | 1.18% | 2,506 |
| Jul 16, 2025 | 9.33 | 9.38 | 9.31 | 9.31 | 9.31 | -0.85% | 10,782 |
| Jul 15, 2025 | 9.43 | 9.43 | 9.39 | 9.39 | 9.39 | 0.21% | 3,778 |
| Jul 14, 2025 | 9.33 | 9.38 | 9.33 | 9.37 | 9.37 | 0.11% | 3,493 |
| Jul 11, 2025 | 9.39 | 9.39 | 9.36 | 9.36 | 9.36 | -0.32% | 3,562 |
| Jul 10, 2025 | 9.34 | 9.39 | 9.33 | 9.39 | 9.39 | 0.75% | 1,410 |
| Jul 9, 2025 | 9.30 | 9.33 | 9.30 | 9.32 | 9.32 | -0.11% | 2,900 |
| Jul 8, 2025 | 9.34 | 9.35 | 9.33 | 9.33 | 9.33 | 0.21% | 7,744 |
| Jul 7, 2025 | 9.30 | 9.32 | 9.29 | 9.31 | 9.31 | -0.53% | 6,674 |
| Jul 4, 2025 | 9.38 | 9.38 | 9.35 | 9.36 | 9.36 | -0.74% | 7,088 |
| Jul 3, 2025 | 9.36 | 9.43 | 9.36 | 9.43 | 9.43 | - | 20,336 |
| Jul 2, 2025 | 9.46 | 9.46 | 9.38 | 9.43 | 9.43 | 0.53% | 53,936 |
| Jul 1, 2025 | 9.42 | 9.42 | 9.33 | 9.38 | 9.38 | - | 22,880 |
| Jun 30, 2025 | 9.39 | 9.39 | 9.37 | 9.38 | 9.38 | 0.54% | 10,970 |
| Jun 27, 2025 | 9.32 | 9.35 | 9.31 | 9.33 | 9.33 | -0.64% | 11,893 |
| Jun 26, 2025 | 9.36 | 9.39 | 9.34 | 9.39 | 9.39 | 0.43% | 5,500 |
| Jun 25, 2025 | 9.37 | 9.42 | 9.35 | 9.35 | 9.35 | -0.21% | 17,555 |
| Jun 24, 2025 | 9.36 | 9.41 | 9.35 | 9.37 | 9.37 | 1.08% | 26,947 |
| Jun 23, 2025 | 9.28 | 9.28 | 9.22 | 9.27 | 9.27 | -0.43% | 10,377 |
| Jun 20, 2025 | 9.33 | 9.38 | 9.30 | 9.31 | 9.31 | -0.21% | 2,852 |
| Jun 19, 2025 | 9.37 | 9.37 | 9.33 | 9.33 | 9.33 | -0.64% | 835 |
| Jun 18, 2025 | 9.37 | 9.40 | 9.36 | 9.39 | 9.39 | - | 4,421 |
| Jun 17, 2025 | 9.39 | 9.40 | 9.38 | 9.39 | 9.39 | -0.63% | 1,622 |
| Jun 16, 2025 | 9.40 | 9.45 | 9.37 | 9.45 | 9.45 | - | 5,423 |
| Jun 13, 2025 | 9.42 | 9.45 | 9.41 | 9.45 | 9.45 | 0.21% | 1,175 |
| Jun 12, 2025 | 9.43 | 9.44 | 9.39 | 9.43 | 9.43 | -1.05% | 5,567 |
| Jun 11, 2025 | 9.57 | 9.57 | 9.53 | 9.53 | 9.53 | -0.42% | 16,652 |
| Jun 10, 2025 | 9.57 | 9.60 | 9.57 | 9.57 | 9.57 | 0.42% | 7,157 |
| Jun 9, 2025 | 9.55 | 9.56 | 9.52 | 9.53 | 9.53 | 0.42% | 6,531 |
| Jun 6, 2025 | 9.47 | 9.52 | 9.47 | 9.49 | 9.49 | 0.11% | 30,214 |
| Jun 5, 2025 | 9.51 | 9.51 | 9.44 | 9.48 | 9.48 | 0.21% | 39,032 |
| Jun 4, 2025 | 9.48 | 9.50 | 9.46 | 9.46 | 9.46 | 0.42% | 6,879 |
| Jun 3, 2025 | 9.37 | 9.44 | 9.37 | 9.42 | 9.42 | 0.75% | 7,967 |
| Jun 2, 2025 | 9.34 | 9.38 | 9.34 | 9.35 | 9.35 | 0.75% | 16,044 |
| May 30, 2025 | 9.30 | 9.33 | 9.28 | 9.28 | 9.28 | 0.32% | 8,604 |
| May 29, 2025 | 9.32 | 9.34 | 9.23 | 9.25 | 9.25 | -0.43% | 37,437 |
| May 28, 2025 | 9.30 | 9.31 | 9.26 | 9.29 | 9.29 | -0.32% | 4,140 |
| May 27, 2025 | 9.31 | 9.33 | 9.30 | 9.32 | 9.32 | 0.43% | 7,985 |
| May 26, 2025 | 9.26 | 9.29 | 9.26 | 9.28 | 9.28 | 0.87% | 3,506 |