Amundi MSCI Europe High Dividend Factor (ETR:EHF1)
Germany · Delayed Price · Currency is EUR 239.50
-1.65 (-0.68%)
Sep 23, 2026, 5:35 PM CET
ETR:EHF1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 241.70 | 241.70 | 239.50 | 239.50 | - | -0.68% | 1,577 |
| Sep 22, 2026 | 241.90 | 241.90 | 241.10 | 241.15 | 241.15 | -0.19% | 2,287 |
| Sep 21, 2026 | 241.25 | 242.25 | 241.05 | 241.60 | 241.60 | 0.06% | 909 |
| Sep 18, 2026 | 243.00 | 243.00 | 241.25 | 241.45 | 241.45 | -1.15% | 280 |
| Sep 17, 2026 | 243.05 | 244.25 | 243.05 | 244.25 | 244.25 | 0.83% | 961 |
| Sep 16, 2026 | 242.70 | 243.00 | 242.25 | 242.25 | 242.25 | -0.08% | 675 |
| Sep 15, 2026 | 242.20 | 242.45 | 241.35 | 242.45 | 242.45 | -0.16% | 1,062 |
| Sep 14, 2026 | 241.90 | 243.60 | 241.80 | 242.85 | 242.85 | 1.48% | 1,064 |
| Sep 11, 2026 | 239.50 | 240.55 | 239.30 | 239.30 | 239.30 | 0.10% | 942 |
| Sep 10, 2026 | 240.20 | 240.80 | 239.05 | 239.05 | 239.05 | -0.19% | 515 |
| Sep 9, 2026 | 241.35 | 241.45 | 239.50 | 239.50 | 239.50 | -0.99% | 917 |
| Sep 8, 2026 | 243.50 | 243.60 | 241.90 | 241.90 | 241.90 | -0.86% | 1,526 |
| Sep 7, 2026 | 244.15 | 244.85 | 243.45 | 244.00 | 244.00 | -0.53% | 2,579 |
| Sep 4, 2026 | 245.10 | 245.65 | 244.75 | 245.30 | 245.30 | -0.30% | 1,243 |
| Sep 3, 2026 | 244.95 | 246.60 | 244.95 | 246.05 | 246.05 | 0.45% | 886 |
| Sep 2, 2026 | 245.95 | 245.95 | 243.85 | 244.95 | 244.95 | -0.16% | 2,852 |
| Sep 1, 2026 | 245.55 | 246.00 | 243.85 | 245.35 | 245.35 | 0.70% | 1,202 |
| Aug 31, 2026 | 244.55 | 244.95 | 243.65 | 243.65 | 243.65 | -0.29% | 1,299 |
| Aug 28, 2026 | 245.20 | 245.20 | 244.15 | 244.35 | 244.35 | 0.43% | 803 |
| Aug 27, 2026 | 245.65 | 245.65 | 242.80 | 243.30 | 243.30 | -1.46% | 955 |
| Aug 26, 2026 | 246.90 | 247.50 | 246.70 | 246.90 | 246.90 | 0.04% | 1,299 |
| Aug 25, 2026 | 246.35 | 247.15 | 246.00 | 246.80 | 246.80 | 0.18% | 1,774 |
| Aug 24, 2026 | 246.00 | 246.40 | 245.45 | 246.35 | 246.35 | 0.26% | 7,552 |
| Aug 21, 2026 | 244.90 | 246.05 | 244.40 | 245.70 | 245.70 | 0.31% | 2,792 |
| Aug 20, 2026 | 244.95 | 245.15 | 244.15 | 244.95 | 244.95 | 0.14% | 2,500 |
| Aug 19, 2026 | 244.85 | 245.30 | 244.00 | 244.60 | 244.60 | 0.08% | 269 |
| Aug 18, 2026 | 243.55 | 244.85 | 243.40 | 244.40 | 244.40 | 0.62% | 478 |
| Aug 17, 2026 | 243.75 | 244.10 | 242.90 | 242.90 | 242.90 | -0.55% | 1,065 |
| Aug 14, 2026 | 244.55 | 244.80 | 244.00 | 244.25 | 244.25 | -0.06% | 1,975 |
| Aug 13, 2026 | 244.65 | 244.65 | 243.85 | 244.40 | 244.40 | 0.14% | 1,703 |
| Aug 12, 2026 | 245.20 | 245.20 | 243.70 | 244.05 | 244.05 | -0.65% | 2,136 |
| Aug 11, 2026 | 247.05 | 247.15 | 245.65 | 245.65 | 245.65 | -0.22% | 510 |
| Aug 10, 2026 | 246.20 | 246.35 | 245.10 | 246.20 | 246.20 | -0.12% | 997 |
| Aug 7, 2026 | 246.45 | 247.50 | 246.45 | 246.50 | 246.50 | 0.26% | 1,718 |
| Aug 6, 2026 | 246.25 | 247.25 | 245.85 | 245.85 | 245.85 | 0.24% | 1,689 |
| Aug 5, 2026 | 246.30 | 246.55 | 245.25 | 245.25 | 245.25 | -0.41% | 1,313 |
| Aug 4, 2026 | 247.40 | 247.80 | 245.90 | 246.25 | 246.25 | -0.24% | 1,578 |
| Aug 3, 2026 | 247.15 | 247.95 | 246.70 | 246.85 | 246.85 | -0.10% | 4,162 |
| Jul 31, 2026 | 248.65 | 248.95 | 246.35 | 247.10 | 247.10 | -0.50% | 5,866 |
| Jul 30, 2026 | 250.30 | 251.25 | 248.05 | 248.35 | 248.35 | -0.90% | 1,069 |
| Jul 29, 2026 | 251.00 | 251.05 | 248.85 | 250.60 | 250.60 | 0.22% | 6,923 |
| Jul 28, 2026 | 248.05 | 251.05 | 248.05 | 250.05 | 250.05 | 1.32% | 1,967 |
| Jul 27, 2026 | 246.40 | 247.40 | 245.75 | 246.80 | 246.80 | 0.35% | 519 |
| Jul 24, 2026 | 244.75 | 246.10 | 244.30 | 245.95 | 245.95 | 0.61% | 2,512 |
| Jul 23, 2026 | 244.50 | 244.95 | 243.40 | 244.45 | 244.45 | -0.61% | 2,656 |
| Jul 22, 2026 | 244.05 | 247.60 | 244.05 | 245.95 | 245.95 | 0.80% | 1,291 |
| Jul 21, 2026 | 244.65 | 244.80 | 243.90 | 244.00 | 244.00 | -0.47% | 955 |
| Jul 20, 2026 | 245.60 | 246.05 | 244.20 | 245.15 | 245.15 | -0.47% | 1,911 |
| Jul 17, 2026 | 245.60 | 246.95 | 245.10 | 246.30 | 246.30 | 0.82% | 1,817 |
| Jul 16, 2026 | 241.15 | 244.30 | 241.15 | 244.30 | 244.30 | 0.66% | 2,947 |