Amundi STOXX Europe 600 ESG II UCITS ETF (ETR:E960)
Germany · Delayed Price · Currency is EUR 54.92
-0.15 (-0.27%)
Aug 28, 2025, 1:12 PM CET
ETR:E960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 0.47% | 1 |
| Aug 27, 2025 | 55.06 | 55.14 | 54.99 | 55.07 | 55.07 | 0.13% | 2,919 |
| Aug 26, 2025 | 55.10 | 55.13 | 54.96 | 55.00 | 55.00 | -0.74% | 5,266 |
| Aug 25, 2025 | 55.71 | 55.71 | 55.27 | 55.41 | 55.41 | -0.82% | 14,913 |
| Aug 22, 2025 | 55.53 | 55.89 | 55.53 | 55.87 | 55.87 | 0.50% | 740 |
| Aug 21, 2025 | 55.59 | 55.59 | 55.40 | 55.59 | 55.59 | -0.18% | 478 |
| Aug 20, 2025 | 55.39 | 55.69 | 55.39 | 55.69 | 55.69 | 0.38% | 652 |
| Aug 19, 2025 | 55.13 | 55.48 | 55.13 | 55.48 | 55.48 | 0.85% | 105 |
| Aug 18, 2025 | 55.11 | 55.11 | 54.83 | 55.01 | 55.01 | -0.24% | 3,356 |
| Aug 15, 2025 | 55.34 | 55.34 | 54.94 | 55.14 | 55.14 | 0.29% | 1,577 |
| Aug 14, 2025 | 54.75 | 55.00 | 54.75 | 54.98 | 54.98 | 0.64% | 6,124 |
| Aug 13, 2025 | 54.49 | 54.65 | 54.49 | 54.63 | 54.63 | 0.57% | 20,915 |
| Aug 12, 2025 | 54.40 | 54.40 | 54.18 | 54.32 | 54.32 | 0.17% | 433 |
| Aug 11, 2025 | 54.42 | 54.42 | 54.22 | 54.23 | 54.23 | -0.06% | 3,497 |
| Aug 8, 2025 | 54.30 | 54.30 | 54.12 | 54.26 | 54.26 | 0.22% | 1,934 |
| Aug 7, 2025 | 53.66 | 54.27 | 53.48 | 54.14 | 54.14 | 1.31% | 9,033 |
| Aug 6, 2025 | 53.75 | 53.75 | 53.37 | 53.44 | 53.44 | 0.26% | 2,627 |
| Aug 5, 2025 | 53.70 | 53.75 | 53.30 | 53.30 | 53.30 | -3.81% | 3,739 |
| Aug 4, 2025 | 54.63 | 55.41 | 54.63 | 55.41 | 53.92 | 1.97% | 4,028 |
| Aug 1, 2025 | 55.04 | 55.04 | 54.21 | 54.34 | 52.88 | -1.90% | 5,803 |
| Jul 31, 2025 | 56.26 | 56.26 | 55.39 | 55.39 | 53.90 | -1.28% | 3,446 |
| Jul 30, 2025 | 55.85 | 56.29 | 55.85 | 56.11 | 54.60 | 0.11% | 895 |
| Jul 29, 2025 | 56.03 | 56.35 | 56.03 | 56.05 | 54.54 | 0.20% | 1,748 |
| Jul 28, 2025 | 56.58 | 56.58 | 55.94 | 55.94 | 54.44 | -0.32% | 1,211 |
| Jul 25, 2025 | 56.11 | 56.29 | 56.00 | 56.12 | 54.61 | -1.06% | 1,806 |
| Jul 24, 2025 | 56.35 | 56.72 | 56.18 | 56.72 | 55.19 | 1.09% | 2,297 |
| Jul 23, 2025 | 56.08 | 56.16 | 55.95 | 56.11 | 54.60 | 1.25% | 4,076 |
| Jul 22, 2025 | 55.52 | 55.52 | 55.31 | 55.42 | 53.93 | -0.38% | 315 |
| Jul 21, 2025 | 55.78 | 55.78 | 55.56 | 55.63 | 54.13 | -0.34% | 727 |
| Jul 18, 2025 | 55.90 | 55.94 | 55.65 | 55.82 | 54.32 | 0.11% | 5,924 |
| Jul 17, 2025 | 55.54 | 55.76 | 55.54 | 55.76 | 54.26 | 1.40% | 4,066 |
| Jul 16, 2025 | 55.47 | 55.58 | 54.99 | 54.99 | 53.51 | -1.13% | 4,278 |
| Jul 15, 2025 | 55.86 | 55.88 | 55.61 | 55.62 | 54.12 | -0.13% | 8,051 |
| Jul 14, 2025 | 55.39 | 55.69 | 55.39 | 55.69 | 54.19 | 0.02% | 1,101 |
| Jul 11, 2025 | 56.24 | 56.24 | 55.68 | 55.68 | 54.18 | -1.40% | 1,180 |
| Jul 10, 2025 | 56.37 | 56.47 | 56.37 | 56.47 | 54.95 | 0.59% | 990 |
| Jul 9, 2025 | 55.64 | 56.20 | 55.64 | 56.14 | 54.63 | 0.84% | 800 |
| Jul 8, 2025 | 55.51 | 55.68 | 55.37 | 55.67 | 54.17 | 0.13% | 1,948 |
| Jul 7, 2025 | 55.28 | 55.60 | 55.28 | 55.60 | 54.10 | 0.63% | 1,984 |
| Jul 4, 2025 | 55.49 | 55.49 | 55.08 | 55.25 | 53.76 | -0.45% | 556 |
| Jul 3, 2025 | 55.47 | 55.58 | 55.33 | 55.50 | 54.01 | 0.36% | 1,889 |
| Jul 2, 2025 | 55.41 | 55.45 | 55.20 | 55.30 | 53.81 | 0.09% | 1,941 |
| Jul 1, 2025 | 55.50 | 55.53 | 54.93 | 55.25 | 53.76 | - | 2,340 |
| Jun 30, 2025 | 55.63 | 55.63 | 55.25 | 55.25 | 53.76 | -0.43% | 1,293 |
| Jun 27, 2025 | 55.13 | 55.49 | 55.13 | 55.49 | 54.00 | 1.07% | 2,758 |
| Jun 26, 2025 | 55.17 | 55.18 | 54.72 | 54.90 | 53.42 | -0.38% | 3,110 |
| Jun 25, 2025 | 55.49 | 55.49 | 55.09 | 55.11 | 53.63 | -0.49% | 100 |
| Jun 24, 2025 | 55.55 | 55.55 | 55.30 | 55.38 | 53.89 | 1.45% | 2,560 |
| Jun 23, 2025 | 54.63 | 54.69 | 54.59 | 54.59 | 53.12 | -0.13% | 1,250 |
| Jun 20, 2025 | 54.84 | 55.09 | 54.60 | 54.66 | 53.19 | 0.16% | 195 |