Amundi MSCI Japan ESG Climate Net Zero Ambition CTB UCITS ETF DR (ETR:J1GR)
Germany · Delayed Price · Currency is EUR 365.45
-1.95 (-0.53%)
Sep 23, 2026, 5:35 PM CET
ETR:J1GR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 367.50 | 367.80 | 364.95 | 365.15 | - | -0.61% | 767 |
| Sep 22, 2026 | 365.50 | 368.85 | 365.00 | 367.40 | 367.40 | 0.73% | 469 |
| Sep 21, 2026 | 362.55 | 364.75 | 362.55 | 364.75 | 364.75 | 0.90% | 1,881 |
| Sep 18, 2026 | 362.25 | 362.25 | 359.60 | 361.50 | 361.50 | -1.23% | 248 |
| Sep 17, 2026 | 364.25 | 366.50 | 363.75 | 366.00 | 366.00 | 0.63% | 696 |
| Sep 16, 2026 | 360.60 | 364.75 | 360.05 | 363.70 | 363.70 | 1.14% | 563 |
| Sep 15, 2026 | 359.25 | 360.55 | 359.25 | 359.60 | 359.60 | -0.64% | 200 |
| Sep 14, 2026 | 361.20 | 361.95 | 360.30 | 361.90 | 361.90 | -0.69% | 995 |
| Sep 11, 2026 | 359.75 | 364.40 | 359.75 | 364.40 | 364.40 | 2.12% | 387 |
| Sep 10, 2026 | 361.65 | 361.65 | 356.85 | 356.85 | 356.85 | -0.42% | 343 |
| Sep 9, 2026 | 362.20 | 362.20 | 358.35 | 358.35 | 358.35 | -1.17% | 162 |
| Sep 8, 2026 | 363.95 | 363.95 | 361.80 | 362.60 | 362.60 | -0.71% | 3,522 |
| Sep 7, 2026 | 365.45 | 365.45 | 364.75 | 365.20 | 365.20 | 0.40% | 681 |
| Sep 4, 2026 | 360.25 | 363.75 | 360.25 | 363.75 | 363.75 | 0.34% | 1,237 |
| Sep 3, 2026 | 358.85 | 362.50 | 357.40 | 362.50 | 362.50 | 1.95% | 953 |
| Sep 2, 2026 | 353.15 | 355.55 | 350.45 | 355.55 | 355.55 | -0.04% | 246 |
| Sep 1, 2026 | 359.30 | 359.45 | 353.20 | 355.70 | 355.70 | - | 889 |
| Aug 31, 2026 | 359.15 | 359.25 | 355.70 | 355.70 | 355.70 | -0.77% | 2,268 |
| Aug 28, 2026 | 357.85 | 358.65 | 357.60 | 358.45 | 358.45 | 1.03% | 239 |
| Aug 27, 2026 | 354.85 | 355.60 | 354.80 | 354.80 | 354.80 | 0.47% | 222 |
| Aug 26, 2026 | 355.25 | 355.35 | 353.15 | 353.15 | 353.15 | 0.03% | 765 |
| Aug 25, 2026 | 352.55 | 354.00 | 351.65 | 353.05 | 353.05 | 0.79% | 7,387 |
| Aug 24, 2026 | 350.50 | 351.55 | 349.35 | 350.30 | 350.30 | -0.41% | 3,182 |
| Aug 21, 2026 | 351.10 | 352.15 | 351.10 | 351.75 | 351.75 | 0.57% | 969 |
| Aug 20, 2026 | 351.40 | 351.40 | 348.05 | 349.75 | 349.75 | -0.60% | 974 |
| Aug 19, 2026 | 349.75 | 354.00 | 349.75 | 351.85 | 351.85 | -0.94% | 235 |
| Aug 18, 2026 | 360.55 | 360.55 | 355.20 | 355.20 | 355.20 | -3.39% | 432 |
| Aug 17, 2026 | 367.05 | 367.65 | 364.80 | 367.65 | 367.65 | 0.20% | 452 |
| Aug 14, 2026 | 368.35 | 368.50 | 366.90 | 366.90 | 366.90 | -0.85% | 288 |
| Aug 13, 2026 | 366.80 | 370.05 | 366.45 | 370.05 | 370.05 | 0.65% | 410 |
| Aug 12, 2026 | 362.70 | 367.65 | 362.70 | 367.65 | 367.65 | 1.59% | 536 |
| Aug 11, 2026 | 361.35 | 363.55 | 361.35 | 361.90 | 361.90 | 0.30% | 393 |
| Aug 10, 2026 | 361.35 | 362.20 | 360.80 | 360.80 | 360.80 | -0.37% | 626 |
| Aug 7, 2026 | 359.80 | 362.40 | 359.10 | 362.15 | 362.15 | 0.72% | 3,331 |
| Aug 6, 2026 | 358.70 | 360.05 | 358.60 | 359.55 | 359.55 | 0.10% | 325 |
| Aug 5, 2026 | 359.05 | 362.30 | 359.05 | 359.20 | 359.20 | 1.28% | 359 |
| Aug 4, 2026 | 351.45 | 354.65 | 349.95 | 354.65 | 354.65 | 1.17% | 3,017 |
| Aug 3, 2026 | 352.50 | 354.00 | 347.25 | 350.55 | 350.55 | 0.66% | 6,452 |
| Jul 31, 2026 | 348.10 | 351.25 | 348.10 | 348.25 | 348.25 | -0.46% | 311 |
| Jul 30, 2026 | 339.85 | 349.85 | 338.45 | 349.85 | 349.85 | 1.83% | 569 |
| Jul 29, 2026 | 344.70 | 346.50 | 341.90 | 343.55 | 343.55 | -0.65% | 1,088 |
| Jul 28, 2026 | 344.35 | 345.80 | 342.55 | 345.80 | 345.80 | -1.21% | 2,425 |
| Jul 27, 2026 | 353.60 | 354.75 | 350.05 | 350.05 | 350.05 | -0.50% | 274 |
| Jul 24, 2026 | 349.15 | 351.80 | 349.15 | 351.80 | 351.80 | 0.83% | 1,142 |
| Jul 23, 2026 | 353.60 | 354.20 | 348.90 | 348.90 | 348.90 | -1.22% | 972 |
| Jul 22, 2026 | 353.40 | 353.80 | 352.15 | 353.20 | 353.20 | -0.87% | 1,035 |
| Jul 21, 2026 | 353.55 | 356.30 | 352.55 | 356.30 | 356.30 | 1.90% | 649 |
| Jul 20, 2026 | 345.45 | 350.10 | 345.45 | 349.65 | 349.65 | 1.07% | 1,053 |
| Jul 17, 2026 | 343.00 | 345.95 | 341.55 | 345.95 | 345.95 | -2.49% | 795 |
| Jul 16, 2026 | 354.55 | 354.80 | 351.85 | 354.80 | 354.80 | -1.20% | 533 |