Amundi Index MSCI Europe ESG Broad CTB (ETR:CEUG)
Germany · Delayed Price · Currency is EUR 440.05
-1.35 (-0.31%)
Sep 23, 2026, 3:38 PM CET
ETR:CEUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 443.30 | 443.30 | 439.00 | 440.05 | - | -0.31% | 253 |
| Sep 22, 2026 | 441.80 | 443.40 | 440.70 | 441.40 | 441.40 | 0.08% | 122 |
| Sep 21, 2026 | 439.30 | 441.20 | 438.85 | 441.05 | 441.05 | 1.18% | 196 |
| Sep 18, 2026 | 439.95 | 440.05 | 435.90 | 435.90 | 435.90 | -1.09% | 2,152 |
| Sep 17, 2026 | 439.15 | 441.15 | 439.00 | 440.70 | 440.70 | 0.94% | 825 |
| Sep 16, 2026 | 436.65 | 437.55 | 435.25 | 436.60 | 436.60 | 0.61% | 1,006 |
| Sep 15, 2026 | 433.80 | 435.55 | 431.00 | 433.95 | 433.95 | -0.42% | 1,713 |
| Sep 14, 2026 | 436.75 | 437.90 | 434.45 | 435.80 | 435.80 | -0.41% | 1,196 |
| Sep 11, 2026 | 436.70 | 439.30 | 436.15 | 437.60 | 437.60 | 0.55% | 1,272 |
| Sep 10, 2026 | 438.85 | 438.90 | 435.20 | 435.20 | 435.20 | -0.74% | 2,326 |
| Sep 9, 2026 | 442.55 | 442.60 | 437.80 | 438.45 | 438.45 | -1.41% | 2,452 |
| Sep 8, 2026 | 444.35 | 445.20 | 442.15 | 444.70 | 444.70 | -0.10% | 1,321 |
| Sep 7, 2026 | 445.05 | 445.40 | 444.10 | 445.15 | 445.15 | -0.04% | 785 |
| Sep 4, 2026 | 444.40 | 445.80 | 444.40 | 445.35 | 445.35 | 0.01% | 2,032 |
| Sep 3, 2026 | 443.75 | 445.75 | 443.25 | 445.30 | 445.30 | 0.47% | 915 |
| Sep 2, 2026 | 444.00 | 444.30 | 440.90 | 443.20 | 443.20 | -0.18% | 1,014 |
| Sep 1, 2026 | 446.70 | 447.45 | 443.35 | 444.00 | 444.00 | -0.46% | 5,012 |
| Aug 31, 2026 | 449.65 | 449.65 | 446.05 | 446.05 | 446.05 | -0.86% | 1,089 |
| Aug 28, 2026 | 450.15 | 450.15 | 449.40 | 449.90 | 449.90 | 0.56% | 802 |
| Aug 27, 2026 | 450.65 | 450.65 | 447.10 | 447.40 | 447.40 | -0.68% | 1,020 |
| Aug 26, 2026 | 451.90 | 452.35 | 450.45 | 450.45 | 450.45 | -0.20% | 1,728 |
| Aug 25, 2026 | 451.15 | 451.80 | 450.30 | 451.35 | 451.35 | 0.40% | 417 |
| Aug 24, 2026 | 449.00 | 449.75 | 448.70 | 449.55 | 449.55 | 0.04% | 760 |
| Aug 21, 2026 | 446.70 | 449.35 | 446.70 | 449.35 | 449.35 | 0.75% | 694 |
| Aug 20, 2026 | 447.05 | 447.05 | 444.95 | 446.00 | 446.00 | -0.15% | 809 |
| Aug 19, 2026 | 447.95 | 449.00 | 446.65 | 446.65 | 446.65 | -0.29% | 542 |
| Aug 18, 2026 | 450.00 | 450.00 | 447.95 | 447.95 | 447.95 | -0.71% | 719 |
| Aug 17, 2026 | 453.35 | 453.35 | 451.15 | 451.15 | 451.15 | -0.20% | 623 |
| Aug 14, 2026 | 453.40 | 453.40 | 452.05 | 452.05 | 452.05 | -0.22% | 673 |
| Aug 13, 2026 | 454.60 | 454.60 | 453.05 | 453.05 | 453.05 | -0.03% | 825 |
| Aug 12, 2026 | 454.15 | 454.50 | 452.60 | 453.20 | 453.20 | -0.06% | 818 |
| Aug 11, 2026 | 454.60 | 455.05 | 452.90 | 453.45 | 453.45 | -0.07% | 257 |
| Aug 10, 2026 | 454.00 | 454.80 | 453.40 | 453.75 | 453.75 | -0.02% | 323 |
| Aug 7, 2026 | 453.05 | 455.75 | 452.85 | 453.85 | 453.85 | 0.46% | 1,223 |
| Aug 6, 2026 | 452.60 | 454.10 | 451.75 | 451.75 | 451.75 | 0.14% | 832 |
| Aug 5, 2026 | 453.00 | 453.20 | 450.55 | 451.10 | 451.10 | 0.03% | 4,477 |
| Aug 4, 2026 | 450.75 | 451.45 | 449.10 | 450.95 | 450.95 | 0.71% | 2,461 |
| Aug 3, 2026 | 447.65 | 448.20 | 447.10 | 447.75 | 447.75 | 0.46% | 1,376 |
| Jul 31, 2026 | 449.20 | 451.10 | 444.60 | 445.70 | 445.70 | -0.21% | 917 |
| Jul 30, 2026 | 443.35 | 447.35 | 443.15 | 446.65 | 446.65 | 0.87% | 646 |
| Jul 29, 2026 | 445.70 | 445.70 | 442.25 | 442.80 | 442.80 | -0.44% | 495 |
| Jul 28, 2026 | 443.35 | 444.75 | 442.95 | 444.75 | 444.75 | 0.41% | 719 |
| Jul 27, 2026 | 446.65 | 447.30 | 442.95 | 442.95 | 442.95 | 0.03% | 738 |
| Jul 24, 2026 | 439.25 | 442.80 | 439.25 | 442.80 | 442.80 | 0.82% | 1,884 |
| Jul 23, 2026 | 442.25 | 443.15 | 438.05 | 439.20 | 439.20 | -1.16% | 2,620 |
| Jul 22, 2026 | 440.55 | 446.10 | 440.55 | 444.35 | 444.35 | 0.51% | 2,485 |
| Jul 21, 2026 | 440.55 | 442.10 | 439.70 | 442.10 | 442.10 | 0.68% | 1,279 |
| Jul 20, 2026 | 439.65 | 441.85 | 439.10 | 439.10 | 439.10 | -0.23% | 3,889 |
| Jul 17, 2026 | 439.30 | 440.30 | 438.15 | 440.10 | 440.10 | -0.35% | 2,749 |
| Jul 16, 2026 | 441.05 | 441.65 | 437.15 | 441.65 | 441.65 | 0.10% | 1,700 |