Amundi MSCI Europe High Dividend Factor (ETR:EHFC)
Germany · Delayed Price · Currency is EUR 4.995
-0.011 (-0.22%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EHFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.22% | - |
| Sep 21, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.02% | - |
| Sep 18, 2026 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -0.99% | - |
| Sep 17, 2026 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 0.60% | - |
| Sep 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.02% | - |
| Sep 15, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | -0.12% | 200 |
| Sep 14, 2026 | 5.00 | 5.05 | 5.00 | 5.03 | 5.03 | 1.46% | 51 |
| Sep 11, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | 0.01% | - |
| Sep 10, 2026 | 4.97 | 4.98 | 4.96 | 4.96 | 4.96 | -0.07% | 5,962 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -1.03% | - |
| Sep 8, 2026 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -0.77% | - |
| Sep 7, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.63% | - |
| Sep 4, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.27% | - |
| Sep 3, 2026 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | 0.59% | 30 |
| Sep 2, 2026 | 5.09 | 5.09 | 5.06 | 5.07 | 5.07 | -0.35% | - |
| Sep 1, 2026 | 5.08 | 5.09 | 5.06 | 5.09 | 5.09 | 0.79% | - |
| Aug 31, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | 5.05 | -0.34% | - |
| Aug 28, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | 0.44% | - |
| Aug 27, 2026 | 5.07 | 5.07 | 5.04 | 5.04 | 5.04 | -1.29% | - |
| Aug 26, 2026 | 5.11 | 5.12 | 5.11 | 5.11 | 5.11 | -0.25% | 4,541 |
| Aug 25, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 0.22% | - |
| Aug 24, 2026 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 0.33% | - |
| Aug 21, 2026 | 5.07 | 5.09 | 5.07 | 5.09 | 5.09 | 0.34% | 100 |
| Aug 20, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.20% | - |
| Aug 19, 2026 | 5.07 | 5.08 | 5.06 | 5.06 | 5.06 | 0.04% | 800 |
| Aug 18, 2026 | 5.04 | 5.06 | 5.04 | 5.06 | 5.06 | 0.62% | 1,000 |
| Aug 17, 2026 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.57% | 40 |
| Aug 14, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.04% | 4,004 |
| Aug 13, 2026 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | 0.22% | 1,619 |
| Aug 12, 2026 | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | -0.65% | - |
| Aug 11, 2026 | 5.12 | 5.12 | 5.08 | 5.08 | 5.08 | -0.27% | - |
| Aug 10, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | -0.16% | - |
| Aug 7, 2026 | 5.10 | 5.12 | 5.10 | 5.11 | 5.11 | 0.29% | 500 |
| Aug 6, 2026 | 5.10 | 5.11 | 5.09 | 5.09 | 5.09 | 0.20% | - |
| Aug 5, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.31% | - |
| Aug 4, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.29% | - |
| Aug 3, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | -0.12% | 200 |
| Jul 31, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.47% | 737 |
| Jul 30, 2026 | 5.21 | 5.21 | 5.14 | 5.14 | 5.14 | -0.96% | 10 |