Amundi Core MSCI Japan UCITS ETF (ETR:JNHD)
Germany · Delayed Price · Currency is EUR 32.40
+0.01 (0.02%)
Sep 17, 2025, 5:36 PM CET
ETR:JNHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 32.36 | 32.42 | 32.30 | 32.40 | 32.40 | 0.03% | 929 |
| Sep 16, 2025 | 32.56 | 32.58 | 32.39 | 32.39 | 32.39 | -0.61% | 108 |
| Sep 15, 2025 | 32.53 | 32.59 | 32.42 | 32.59 | 32.59 | 0.49% | 12,861 |
| Sep 12, 2025 | 32.51 | 32.51 | 32.42 | 32.43 | 32.43 | -0.40% | 615 |
| Sep 11, 2025 | 32.35 | 32.56 | 32.35 | 32.56 | 32.56 | 0.84% | 232 |
| Sep 10, 2025 | 32.27 | 32.38 | 32.22 | 32.29 | 32.29 | 0.91% | 820 |
| Sep 9, 2025 | 32.09 | 32.12 | 31.87 | 32.00 | 32.00 | -1.36% | 2,408 |
| Sep 8, 2025 | 32.23 | 32.44 | 32.22 | 32.44 | 32.44 | 2.46% | 1,352 |
| Sep 5, 2025 | 31.92 | 31.93 | 31.60 | 31.66 | 31.66 | -0.35% | 2,828 |
| Sep 4, 2025 | 31.60 | 31.77 | 31.56 | 31.77 | 31.77 | 1.47% | 359 |
| Sep 3, 2025 | 31.29 | 31.39 | 31.27 | 31.31 | 31.31 | -0.19% | 2,210 |
| Sep 2, 2025 | 31.64 | 31.64 | 31.32 | 31.37 | 31.37 | -0.54% | 1,474 |
| Sep 1, 2025 | 31.45 | 31.54 | 31.45 | 31.54 | 31.54 | 0.86% | 701 |
| Aug 29, 2025 | 31.55 | 31.55 | 31.21 | 31.27 | 31.27 | -1.45% | 4,057 |
| Aug 28, 2025 | 31.83 | 31.83 | 31.66 | 31.73 | 31.73 | 0.73% | 3,031 |
| Aug 27, 2025 | 31.49 | 31.50 | 31.39 | 31.50 | 31.50 | 0.03% | 4,442 |
| Aug 26, 2025 | 31.47 | 31.50 | 31.40 | 31.49 | 31.49 | -1.01% | 6,606 |
| Aug 25, 2025 | 31.86 | 31.88 | 31.79 | 31.81 | 31.81 | -0.41% | 4,309 |
| Aug 22, 2025 | 31.85 | 32.02 | 31.85 | 31.94 | 31.94 | 0.47% | 2,939 |
| Aug 21, 2025 | 31.69 | 31.79 | 31.65 | 31.79 | 31.79 | -0.09% | 982 |
| Aug 20, 2025 | 31.89 | 31.92 | 31.74 | 31.82 | 31.82 | -1.00% | 354 |
| Aug 19, 2025 | 32.12 | 32.27 | 32.12 | 32.14 | 32.14 | -0.37% | 62 |
| Aug 18, 2025 | 32.16 | 32.27 | 32.12 | 32.26 | 32.26 | 0.75% | 194 |
| Aug 15, 2025 | 32.09 | 32.10 | 31.99 | 32.02 | 32.02 | 1.46% | 1,232 |
| Aug 14, 2025 | 31.43 | 31.59 | 31.39 | 31.56 | 31.56 | -0.47% | 1,442 |
| Aug 13, 2025 | 31.85 | 31.95 | 31.68 | 31.71 | 31.71 | -0.22% | 1,308 |
| Aug 12, 2025 | 31.49 | 31.78 | 31.49 | 31.78 | 31.78 | 1.44% | 610 |
| Aug 11, 2025 | 31.32 | 31.35 | 31.27 | 31.33 | 31.33 | 0.19% | 114 |
| Aug 8, 2025 | 31.03 | 31.28 | 30.99 | 31.27 | 31.27 | 2.12% | 768 |
| Aug 7, 2025 | 30.56 | 30.77 | 30.54 | 30.62 | 30.62 | 0.72% | 408 |
| Aug 6, 2025 | 30.37 | 30.40 | 30.31 | 30.40 | 30.40 | 1.23% | 260 |
| Aug 5, 2025 | 30.13 | 30.13 | 29.98 | 30.03 | 30.03 | 0.20% | 4,537 |
| Aug 4, 2025 | 29.86 | 29.97 | 29.86 | 29.97 | 29.97 | 1.49% | 915 |
| Aug 1, 2025 | 30.24 | 30.24 | 29.51 | 29.53 | 29.53 | -2.02% | 11,643 |
| Jul 31, 2025 | 30.18 | 30.38 | 30.14 | 30.14 | 30.14 | 0.47% | 1,066 |
| Jul 30, 2025 | 29.97 | 30.03 | 29.97 | 30.00 | 30.00 | 0.77% | 744 |
| Jul 29, 2025 | 29.90 | 29.95 | 29.77 | 29.77 | 29.77 | -0.50% | 878 |
| Jul 28, 2025 | 30.07 | 30.07 | 29.87 | 29.92 | 29.92 | -1.12% | 257 |
| Jul 25, 2025 | 30.30 | 30.32 | 30.26 | 30.26 | 30.26 | -1.05% | 2,357 |
| Jul 24, 2025 | 30.71 | 30.71 | 30.53 | 30.58 | 30.58 | 0.92% | 225 |
| Jul 23, 2025 | 30.06 | 30.30 | 30.04 | 30.30 | 30.30 | 4.41% | 6,318 |
| Jul 22, 2025 | 29.10 | 29.11 | 29.02 | 29.02 | 29.02 | -0.41% | 3 |
| Jul 21, 2025 | 29.03 | 29.14 | 28.98 | 29.14 | 29.14 | 0.52% | 1,561 |
| Jul 18, 2025 | 29.08 | 29.08 | 28.99 | 28.99 | 28.99 | -0.51% | 1,038 |
| Jul 17, 2025 | 29.10 | 29.14 | 29.09 | 29.14 | 29.14 | 1.71% | 366 |
| Jul 16, 2025 | 28.87 | 28.93 | 28.65 | 28.65 | 28.65 | -1.07% | 764 |
| Jul 15, 2025 | 28.93 | 29.04 | 28.93 | 28.96 | 28.96 | 0.07% | 919 |
| Jul 14, 2025 | 28.89 | 28.94 | 28.87 | 28.94 | 28.94 | 0.17% | 281 |
| Jul 11, 2025 | 28.90 | 28.90 | 28.80 | 28.89 | 28.89 | -0.10% | 216 |
| Jul 10, 2025 | 28.85 | 28.92 | 28.85 | 28.92 | 28.92 | -0.24% | 763 |