Amundi MSCI Robotics & AI ESG Screened UCITS ETF (ETR:GOAI)
Germany · Delayed Price · Currency is EUR 108.00
-0.36 (-0.33%)
Sep 17, 2025, 5:36 PM CET
ETR:GOAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 108.64 | 108.76 | 107.92 | 108.00 | 108.00 | -0.33% | 8,844 |
| Sep 16, 2025 | 109.64 | 109.88 | 108.32 | 108.36 | 108.36 | -0.88% | 11,228 |
| Sep 15, 2025 | 108.76 | 109.50 | 108.44 | 109.32 | 109.32 | 0.35% | 13,701 |
| Sep 12, 2025 | 109.78 | 110.06 | 108.88 | 108.94 | 108.94 | -1.05% | 8,291 |
| Sep 11, 2025 | 110.04 | 110.40 | 109.60 | 110.10 | 110.10 | 0.02% | 3,316 |
| Sep 10, 2025 | 110.34 | 110.44 | 109.86 | 110.08 | 110.08 | 1.76% | 3,884 |
| Sep 9, 2025 | 108.20 | 108.46 | 107.86 | 108.18 | 108.18 | -0.18% | 6,464 |
| Sep 8, 2025 | 107.84 | 108.40 | 107.62 | 108.38 | 108.38 | 1.44% | 5,813 |
| Sep 5, 2025 | 107.60 | 108.10 | 106.44 | 106.84 | 106.84 | 0.19% | 5,867 |
| Sep 4, 2025 | 106.42 | 106.68 | 105.78 | 106.64 | 106.64 | 0.72% | 2,262 |
| Sep 3, 2025 | 106.08 | 106.52 | 105.84 | 105.88 | 105.88 | 1.40% | 13,796 |
| Sep 2, 2025 | 106.02 | 106.04 | 104.42 | 104.42 | 104.42 | -1.84% | 7,484 |
| Sep 1, 2025 | 106.02 | 106.38 | 105.98 | 106.38 | 106.38 | 0.38% | 6,402 |
| Aug 29, 2025 | 107.56 | 107.66 | 105.80 | 105.98 | 105.98 | -1.19% | 5,729 |
| Aug 28, 2025 | 106.58 | 107.26 | 106.20 | 107.26 | 107.26 | 0.58% | 3,102 |
| Aug 27, 2025 | 106.12 | 106.64 | 106.02 | 106.64 | 106.64 | 1.02% | 3,592 |
| Aug 26, 2025 | 105.52 | 105.96 | 105.48 | 105.56 | 105.56 | -0.19% | 4,223 |
| Aug 25, 2025 | 105.40 | 105.76 | 105.18 | 105.76 | 105.76 | 0.02% | 9,466 |
| Aug 22, 2025 | 104.46 | 105.86 | 104.46 | 105.74 | 105.74 | 1.01% | 3,533 |
| Aug 21, 2025 | 104.90 | 104.90 | 104.14 | 104.68 | 104.68 | 0.31% | 3,362 |
| Aug 20, 2025 | 104.98 | 105.20 | 103.30 | 104.36 | 104.36 | -1.32% | 4,255 |
| Aug 19, 2025 | 106.56 | 106.74 | 105.48 | 105.76 | 105.76 | -0.21% | 6,158 |
| Aug 18, 2025 | 105.94 | 106.18 | 105.76 | 105.98 | 105.98 | 0.21% | 7,798 |
| Aug 15, 2025 | 106.46 | 106.46 | 105.48 | 105.76 | 105.76 | -0.30% | 6,183 |
| Aug 14, 2025 | 106.48 | 106.62 | 106.00 | 106.08 | 106.08 | -0.04% | 7,808 |
| Aug 13, 2025 | 106.44 | 106.86 | 106.08 | 106.12 | 106.12 | 0.51% | 3,809 |
| Aug 12, 2025 | 105.50 | 105.80 | 104.96 | 105.58 | 105.58 | -0.38% | 5,531 |
| Aug 11, 2025 | 105.74 | 106.26 | 105.38 | 105.98 | 105.98 | 0.53% | 5,362 |
| Aug 8, 2025 | 105.56 | 106.00 | 105.42 | 105.42 | 105.42 | -0.08% | 3,487 |
| Aug 7, 2025 | 105.70 | 106.92 | 105.50 | 105.50 | 105.50 | -0.19% | 4,595 |
| Aug 6, 2025 | 106.24 | 106.30 | 105.10 | 105.70 | 105.70 | 0.23% | 5,568 |
| Aug 5, 2025 | 106.96 | 107.26 | 105.46 | 105.46 | 105.46 | -0.34% | 4,312 |
| Aug 4, 2025 | 104.74 | 105.94 | 104.74 | 105.82 | 105.82 | 1.28% | 16,545 |
| Aug 1, 2025 | 107.52 | 107.56 | 103.36 | 104.48 | 104.48 | -4.06% | 49,813 |
| Jul 31, 2025 | 109.94 | 110.22 | 108.90 | 108.90 | 108.90 | -0.11% | 7,817 |
| Jul 30, 2025 | 108.42 | 109.02 | 108.18 | 109.02 | 109.02 | 0.66% | 5,763 |
| Jul 29, 2025 | 107.92 | 109.34 | 107.82 | 108.30 | 108.30 | 1.82% | 7,118 |
| Jul 28, 2025 | 106.22 | 106.50 | 106.12 | 106.36 | 106.36 | 1.05% | 6,578 |
| Jul 25, 2025 | 104.62 | 105.38 | 104.50 | 105.26 | 105.26 | 0.84% | 5,617 |
| Jul 24, 2025 | 104.86 | 105.26 | 104.22 | 104.38 | 104.38 | 0.02% | 6,881 |
| Jul 23, 2025 | 104.00 | 104.42 | 103.88 | 104.36 | 104.36 | 0.81% | 25,390 |
| Jul 22, 2025 | 104.34 | 104.44 | 102.96 | 103.52 | 103.52 | -1.16% | 9,077 |
| Jul 21, 2025 | 104.88 | 105.02 | 104.40 | 104.74 | 104.74 | 0.29% | 6,547 |
| Jul 18, 2025 | 104.96 | 105.00 | 104.20 | 104.44 | 104.44 | -0.27% | 4,492 |
| Jul 17, 2025 | 103.76 | 104.80 | 103.46 | 104.72 | 104.72 | 3.68% | 4,514 |
| Jul 16, 2025 | 102.12 | 102.98 | 101.00 | 101.00 | 101.00 | -1.83% | 9,465 |
| Jul 15, 2025 | 101.90 | 102.88 | 101.84 | 102.88 | 102.88 | 1.64% | 8,243 |
| Jul 14, 2025 | 100.46 | 101.30 | 100.30 | 101.22 | 101.22 | -0.06% | 2,428 |
| Jul 11, 2025 | 101.62 | 101.62 | 100.98 | 101.28 | 101.28 | -0.82% | 3,300 |
| Jul 10, 2025 | 101.96 | 102.72 | 101.42 | 102.12 | 102.12 | 0.24% | 3,534 |