Amundi STOXX Europe 600 ESG II UCITS ETF (ETR:E960)
Germany · Delayed Price · Currency is EUR 56.84
+0.11 (0.19%)
Oct 16, 2025, 4:45 PM CET
ETR:E960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 56.69 | 56.73 | 56.45 | 56.73 | 56.73 | 0.93% | 2,149 |
| Oct 14, 2025 | 55.93 | 56.21 | 55.93 | 56.21 | 56.21 | -0.28% | 4,989 |
| Oct 13, 2025 | 56.16 | 56.37 | 56.16 | 56.37 | 56.37 | 0.21% | 4,989 |
| Oct 10, 2025 | 56.80 | 56.80 | 56.25 | 56.25 | 56.25 | -0.55% | 360 |
| Oct 9, 2025 | 56.95 | 56.95 | 56.56 | 56.56 | 56.56 | -0.79% | 3,557 |
| Oct 8, 2025 | 56.63 | 57.09 | 56.61 | 57.01 | 57.01 | 0.76% | 6,231 |
| Oct 7, 2025 | 56.71 | 56.75 | 56.58 | 56.58 | 56.58 | -0.28% | 2,215 |
| Oct 6, 2025 | 56.55 | 56.83 | 56.55 | 56.74 | 56.74 | -0.18% | 1,804 |
| Oct 3, 2025 | 56.57 | 56.84 | 56.50 | 56.84 | 56.84 | 1.07% | 2,757 |
| Oct 2, 2025 | 56.42 | 56.55 | 56.24 | 56.24 | 56.24 | 0.57% | 4,294 |
| Oct 1, 2025 | 55.41 | 56.06 | 55.41 | 55.92 | 55.92 | 1.07% | 2,216 |
| Sep 30, 2025 | 55.00 | 55.33 | 55.00 | 55.33 | 55.33 | 0.42% | 3,373 |
| Sep 29, 2025 | 54.89 | 55.10 | 54.89 | 55.10 | 55.10 | 0.38% | 3,373 |
| Sep 26, 2025 | 54.52 | 54.99 | 54.52 | 54.89 | 54.89 | 0.90% | 813 |
| Sep 25, 2025 | 54.61 | 54.61 | 54.40 | 54.40 | 54.40 | -0.82% | 714 |
| Sep 24, 2025 | 54.99 | 54.99 | 54.80 | 54.85 | 54.85 | -0.38% | 2,246 |
| Sep 23, 2025 | 55.05 | 55.24 | 54.90 | 55.06 | 55.06 | 0.07% | 4,945 |
| Sep 22, 2025 | 55.06 | 55.06 | 54.79 | 55.02 | 55.02 | 0.07% | 2,527 |
| Sep 19, 2025 | 55.17 | 55.17 | 54.98 | 54.98 | 54.98 | -0.09% | 1,216 |
| Sep 18, 2025 | 54.76 | 55.03 | 54.76 | 55.03 | 55.03 | 0.90% | 5,568 |
| Sep 17, 2025 | 54.56 | 54.61 | 54.51 | 54.54 | 54.54 | -0.05% | 2,095 |
| Sep 16, 2025 | 55.11 | 55.18 | 54.57 | 54.57 | 54.57 | -1.20% | 5,193 |
| Sep 15, 2025 | 55.19 | 55.28 | 55.12 | 55.23 | 55.23 | 0.35% | 4,287 |
| Sep 12, 2025 | 55.04 | 55.13 | 54.93 | 55.04 | 55.04 | -0.36% | 3,720 |
| Sep 11, 2025 | 54.87 | 55.24 | 54.86 | 55.24 | 55.24 | 0.60% | 2,775 |
| Sep 10, 2025 | 54.89 | 55.05 | 54.74 | 54.91 | 54.91 | 0.49% | 4,891 |
| Sep 9, 2025 | 54.92 | 55.05 | 54.64 | 54.64 | 54.64 | -0.64% | 2,637 |
| Sep 8, 2025 | 54.82 | 54.99 | 54.70 | 54.99 | 54.99 | 0.79% | 2,675 |
| Sep 5, 2025 | 54.76 | 54.85 | 54.56 | 54.56 | 54.56 | -0.13% | 1,355 |
| Sep 4, 2025 | 54.26 | 54.70 | 54.26 | 54.63 | 54.63 | 0.76% | 293 |
| Sep 3, 2025 | 54.00 | 54.23 | 54.00 | 54.22 | 54.22 | 0.72% | 41 |
| Sep 2, 2025 | 54.70 | 54.70 | 53.83 | 53.83 | 53.83 | -1.79% | 2,504 |
| Sep 1, 2025 | 54.76 | 54.81 | 54.58 | 54.81 | 54.81 | 0.44% | 541 |
| Aug 29, 2025 | 54.82 | 54.82 | 54.55 | 54.57 | 54.57 | -0.82% | 196 |
| Aug 28, 2025 | 55.33 | 55.33 | 54.92 | 55.02 | 55.02 | -0.09% | 1,973 |
| 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 |