Amundi ETF MSCI Nordic (ETR:CN1G)
Germany · Delayed Price · Currency is EUR 580.90
-10.30 (-1.74%)
Aug 1, 2025, 5:36 PM CET
ETR:CN1G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 582.20 | 582.20 | 579.40 | 580.90 | 580.90 | -1.74% | 237 |
| Jul 31, 2025 | 599.20 | 599.20 | 591.20 | 591.20 | 591.20 | -1.00% | 25 |
| Jul 30, 2025 | 601.40 | 602.80 | 597.20 | 597.20 | 597.20 | -1.24% | 152 |
| Jul 29, 2025 | 629.70 | 632.20 | 604.70 | 604.70 | 604.70 | -4.03% | 108 |
| Jul 28, 2025 | 637.80 | 637.80 | 629.00 | 630.10 | 630.10 | -0.25% | 30 |
| Jul 25, 2025 | 626.90 | 631.70 | 626.90 | 631.70 | 631.70 | 0.59% | 19 |
| Jul 24, 2025 | 627.50 | 631.50 | 627.50 | 628.00 | 628.00 | 0.38% | 130 |
| Jul 23, 2025 | 620.90 | 625.60 | 620.90 | 625.60 | 625.60 | 1.79% | 323 |
| Jul 22, 2025 | 615.50 | 615.70 | 611.60 | 614.60 | 614.60 | -0.15% | 28 |
| Jul 21, 2025 | 614.30 | 615.80 | 614.30 | 615.50 | 615.50 | 0.38% | 70 |
| Jul 18, 2025 | 620.00 | 621.60 | 612.70 | 613.20 | 613.20 | -0.50% | 105 |
| Jul 17, 2025 | 615.70 | 617.70 | 615.20 | 616.30 | 616.30 | 0.70% | 82 |
| Jul 16, 2025 | 614.70 | 616.20 | 612.00 | 612.00 | 612.00 | -0.78% | 74 |
| Jul 15, 2025 | 623.10 | 623.50 | 616.80 | 616.80 | 616.80 | -0.77% | 102 |
| Jul 14, 2025 | 619.30 | 621.60 | 619.30 | 621.60 | 621.60 | -0.46% | 77 |
| Jul 11, 2025 | 631.90 | 631.90 | 624.50 | 624.50 | 624.50 | -1.72% | 91 |
| Jul 10, 2025 | 628.50 | 635.40 | 628.50 | 635.40 | 635.40 | 1.31% | 12 |
| Jul 9, 2025 | 624.40 | 627.20 | 624.40 | 627.20 | 627.20 | 0.30% | 14 |
| Jul 8, 2025 | 622.50 | 625.30 | 620.90 | 625.30 | 625.30 | 0.32% | 145 |
| Jul 7, 2025 | 620.50 | 623.30 | 619.20 | 623.30 | 623.30 | 0.34% | 89 |
| Jul 4, 2025 | 617.80 | 622.30 | 617.80 | 621.20 | 621.20 | -0.13% | 17 |
| Jul 3, 2025 | 621.30 | 622.00 | 620.90 | 622.00 | 622.00 | 0.23% | 63 |
| Jul 2, 2025 | 618.80 | 622.30 | 618.80 | 620.60 | 620.60 | 0.45% | 83 |
| Jul 1, 2025 | 622.40 | 622.40 | 615.60 | 617.80 | 617.80 | -0.29% | 181 |
| Jun 30, 2025 | 627.70 | 627.70 | 619.60 | 619.60 | 619.60 | -1.21% | 2 |
| Jun 27, 2025 | 621.40 | 627.20 | 621.40 | 627.20 | 627.20 | 1.80% | 98 |
| Jun 26, 2025 | 616.60 | 616.60 | 613.90 | 616.10 | 616.10 | 0.08% | 104 |
| Jun 25, 2025 | 622.60 | 623.00 | 615.60 | 615.60 | 615.60 | -1.14% | 20 |
| Jun 24, 2025 | 626.00 | 626.00 | 622.70 | 622.70 | 622.70 | 1.07% | 34 |
| Jun 23, 2025 | 621.70 | 621.70 | 613.70 | 616.10 | 616.10 | -1.71% | 111 |
| Jun 20, 2025 | 631.70 | 631.70 | 625.10 | 626.80 | 626.80 | -0.35% | 48 |
| Jun 19, 2025 | 629.20 | 630.00 | 629.00 | 629.00 | 629.00 | -0.08% | 101 |
| Jun 18, 2025 | 635.10 | 635.10 | 629.10 | 629.50 | 629.50 | -0.79% | 101 |
| Jun 17, 2025 | 636.90 | 637.50 | 634.50 | 634.50 | 634.50 | -1.17% | 56 |
| Jun 16, 2025 | 643.80 | 644.20 | 641.60 | 642.00 | 642.00 | - | 159 |
| Jun 13, 2025 | 639.70 | 644.40 | 639.70 | 642.00 | 642.00 | -0.51% | 13 |
| Jun 12, 2025 | 645.40 | 646.90 | 642.70 | 645.30 | 645.30 | -0.26% | 339 |
| Jun 11, 2025 | 647.60 | 649.00 | 646.40 | 647.00 | 647.00 | -0.06% | 99 |
| Jun 10, 2025 | 644.30 | 647.40 | 644.30 | 647.40 | 647.40 | 0.89% | 83 |
| Jun 9, 2025 | 645.60 | 645.60 | 641.70 | 641.70 | 641.70 | -0.36% | 502 |
| Jun 6, 2025 | 641.40 | 644.20 | 641.40 | 644.00 | 644.00 | 0.67% | 28 |
| Jun 5, 2025 | 636.60 | 641.10 | 636.50 | 639.70 | 639.70 | 0.57% | 29 |
| Jun 4, 2025 | 631.90 | 636.10 | 631.90 | 636.10 | 636.10 | 1.18% | 59 |
| Jun 3, 2025 | 633.40 | 633.40 | 625.80 | 628.70 | 628.70 | -0.13% | 68 |
| Jun 2, 2025 | 630.60 | 630.60 | 628.40 | 629.50 | 629.50 | 0.13% | 274 |
| May 30, 2025 | 625.70 | 630.50 | 625.70 | 628.70 | 628.70 | 0.50% | 89 |
| May 29, 2025 | 633.50 | 634.80 | 625.60 | 625.60 | 625.60 | -0.84% | 76 |
| May 28, 2025 | 634.00 | 634.00 | 627.50 | 630.90 | 630.90 | -0.76% | 494 |
| May 27, 2025 | 634.70 | 635.70 | 634.70 | 635.70 | 635.70 | -0.05% | 8 |
| May 26, 2025 | 633.00 | 636.00 | 631.20 | 636.00 | 636.00 | 1.89% | 49 |