Amundi ETF MSCI EMU High Dividend UCITS ETF (ETR:EDHE)
Germany · Delayed Price · Currency is EUR 5.19
-0.02 (-0.46%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EDHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | -0.46% | - |
| Sep 21, 2026 | 5.19 | 5.22 | 5.19 | 5.21 | 5.21 | 0.70% | 1 |
| Sep 18, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | -1.41% | - |
| Sep 17, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 0.77% | - |
| Sep 16, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.48% | - |
| Sep 15, 2026 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | - | - |
| Sep 14, 2026 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 0.41% | 600 |
| Sep 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.39% | 102 |
| Sep 10, 2026 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 0.16% | 2,670 |
| Sep 9, 2026 | 5.17 | 5.17 | 5.13 | 5.14 | 5.14 | -1.14% | - |
| Sep 8, 2026 | 5.21 | 5.21 | 5.19 | 5.20 | 5.20 | -0.17% | 3,171 |
| Sep 7, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -0.52% | 765 |
| Sep 4, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | -0.04% | - |
| Sep 3, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 1.02% | - |
| Sep 2, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | -0.46% | 297 |
| Sep 1, 2026 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | -0.02% | 3,080 |
| Aug 31, 2026 | 5.22 | 5.23 | 5.21 | 5.21 | 5.21 | 0.04% | 1,000 |
| Aug 28, 2026 | 5.22 | 5.22 | 5.20 | 5.21 | 5.21 | 0.70% | 201 |
| Aug 27, 2026 | 5.22 | 5.22 | 5.17 | 5.17 | 5.17 | -1.09% | - |
| Aug 26, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.10% | 12 |
| Aug 25, 2026 | 5.23 | 5.24 | 5.23 | 5.23 | 5.23 | 0.31% | 50 |
| Aug 24, 2026 | 5.21 | 5.22 | 5.20 | 5.22 | 5.22 | 0.21% | 108 |
| Aug 21, 2026 | 5.19 | 5.21 | 5.19 | 5.20 | 5.20 | 0.54% | 200 |
| Aug 20, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 0.02% | 1,038 |
| Aug 19, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | -0.54% | 2,775 |
| Aug 18, 2026 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | 0.31% | 6,465 |
| Aug 17, 2026 | 5.20 | 5.21 | 5.19 | 5.19 | 5.19 | -0.36% | - |
| Aug 14, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 0.23% | 4 |
| Aug 13, 2026 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 0.08% | 232 |
| Aug 12, 2026 | 5.21 | 5.21 | 5.18 | 5.19 | 5.19 | -0.42% | 2,270 |
| Aug 11, 2026 | 5.23 | 5.23 | 5.20 | 5.21 | 5.21 | -0.06% | 4,240 |
| Aug 10, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% | - |
| Aug 7, 2026 | 5.22 | 5.24 | 5.22 | 5.23 | 5.23 | -0.29% | 232 |
| Aug 6, 2026 | 5.24 | 5.25 | 5.24 | 5.24 | 5.24 | 0.63% | 7 |
| Aug 5, 2026 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | -0.19% | 1,250 |
| Aug 4, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -0.27% | 200 |
| Aug 3, 2026 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | 0.62% | 200 |
| Jul 31, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | 0.08% | 14 |
| Jul 30, 2026 | 5.21 | 5.22 | 5.20 | 5.20 | 5.20 | -0.04% | - |