Amundi MSCI Pacific ESG Climate Net Zero Ambition CTB UCITS ETF (ETR:X014)
Germany · Delayed Price · Currency is EUR 63.51
-0.76 (-1.18%)
Aug 1, 2025, 5:36 PM CET
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.54 | 64.54 | 63.24 | 63.51 | 63.51 | -1.18% | 1,485 |
| Jul 31, 2025 | 65.04 | 65.08 | 64.27 | 64.27 | 64.27 | -0.62% | 416 |
| Jul 30, 2025 | 64.52 | 64.76 | 64.52 | 64.67 | 64.67 | 0.70% | 203 |
| Jul 29, 2025 | 64.42 | 64.42 | 64.22 | 64.22 | 64.22 | -0.16% | 123 |
| Jul 28, 2025 | 63.78 | 64.32 | 63.78 | 64.32 | 64.32 | 0.41% | 1,809 |
| Jul 25, 2025 | 64.13 | 64.13 | 64.01 | 64.06 | 64.06 | -1.58% | 45 |
| Jul 24, 2025 | 64.90 | 65.09 | 64.73 | 65.09 | 65.09 | 0.96% | 1,418 |
| Jul 23, 2025 | 64.21 | 64.47 | 64.21 | 64.47 | 64.47 | 3.19% | 18 |
| Jul 22, 2025 | 62.30 | 62.48 | 62.30 | 62.48 | 62.48 | -0.38% | 935 |
| Jul 21, 2025 | 62.82 | 62.82 | 62.54 | 62.72 | 62.72 | -0.33% | 1,853 |
| Jul 18, 2025 | 62.69 | 62.93 | 62.52 | 62.93 | 62.93 | 0.03% | 2,117 |
| Jul 17, 2025 | 62.68 | 62.91 | 62.56 | 62.91 | 62.91 | 1.93% | 492 |
| Jul 16, 2025 | 62.07 | 62.24 | 61.72 | 61.72 | 61.72 | -1.33% | 25 |
| Jul 15, 2025 | 62.50 | 62.55 | 62.22 | 62.55 | 62.55 | 0.56% | 2,885 |
| Jul 14, 2025 | 62.13 | 62.25 | 62.06 | 62.20 | 62.20 | -0.14% | 759 |
| Jul 11, 2025 | 62.58 | 62.58 | 62.15 | 62.29 | 62.29 | -0.56% | 222 |
| Jul 10, 2025 | 62.29 | 62.64 | 62.23 | 62.64 | 62.64 | 0.32% | 63 |
| Jul 9, 2025 | 62.12 | 62.45 | 62.12 | 62.44 | 62.44 | 0.05% | 132 |
| Jul 8, 2025 | 62.27 | 62.43 | 62.27 | 62.41 | 62.41 | -0.84% | 672 |
| Jul 7, 2025 | 62.50 | 62.94 | 62.49 | 62.94 | 62.94 | 0.08% | 1,938 |
| Jul 4, 2025 | 62.97 | 63.02 | 62.79 | 62.89 | 62.89 | -1.30% | 686 |
| Jul 3, 2025 | 63.14 | 63.72 | 63.03 | 63.72 | 63.72 | 1.01% | 2,480 |
| Jul 2, 2025 | 63.37 | 63.37 | 62.97 | 63.08 | 63.08 | -0.88% | 1,302 |
| Jul 1, 2025 | 63.60 | 63.64 | 63.18 | 63.64 | 63.64 | 0.11% | 1,470 |
| Jun 30, 2025 | 63.70 | 63.83 | 63.57 | 63.57 | 63.57 | -0.27% | 146 |
| Jun 27, 2025 | 63.50 | 63.74 | 63.50 | 63.74 | 63.74 | 1.00% | 618 |
| Jun 26, 2025 | 63.12 | 63.12 | 63.04 | 63.11 | 63.11 | 0.88% | 16 |
| Jun 25, 2025 | 62.75 | 62.85 | 62.56 | 62.56 | 62.56 | -0.06% | 220 |
| Jun 24, 2025 | 62.75 | 62.84 | 62.60 | 62.60 | 62.60 | 0.76% | 661 |
| Jun 23, 2025 | 61.92 | 62.13 | 61.89 | 62.13 | 62.13 | -0.19% | 58 |
| Jun 20, 2025 | 62.52 | 62.52 | 62.25 | 62.25 | 62.25 | -0.92% | 236 |
| Jun 19, 2025 | 63.20 | 63.20 | 62.75 | 62.83 | 62.83 | -0.82% | 1,000 |
| Jun 18, 2025 | 63.37 | 63.47 | 63.29 | 63.35 | 63.35 | 0.70% | 229 |
| Jun 17, 2025 | 62.90 | 62.99 | 62.74 | 62.91 | 62.91 | -1.19% | 82 |
| Jun 16, 2025 | 63.08 | 63.67 | 62.92 | 63.67 | 63.67 | 0.06% | 2,475 |
| Jun 13, 2025 | 63.09 | 63.63 | 62.97 | 63.63 | 63.63 | 0.39% | 2,044 |
| Jun 12, 2025 | 63.53 | 63.53 | 63.04 | 63.38 | 63.38 | -0.80% | 50 |
| Jun 11, 2025 | 63.91 | 64.02 | 63.89 | 63.89 | 63.89 | -0.17% | 31 |
| Jun 10, 2025 | 64.23 | 64.23 | 63.88 | 64.00 | 64.00 | -0.20% | 781 |
| Jun 9, 2025 | 64.11 | 64.15 | 64.03 | 64.13 | 64.13 | 0.33% | 65 |
| Jun 6, 2025 | 63.61 | 64.07 | 63.61 | 63.92 | 63.92 | -0.05% | 2,537 |
| Jun 5, 2025 | 63.69 | 63.95 | 63.61 | 63.95 | 63.95 | -0.42% | 4,214 |
| Jun 4, 2025 | 64.12 | 64.22 | 63.73 | 64.22 | 64.22 | 0.36% | 1,875 |
| Jun 3, 2025 | 63.72 | 63.99 | 63.70 | 63.99 | 63.99 | -0.48% | 79 |
| Jun 2, 2025 | 63.67 | 64.30 | 63.67 | 64.30 | 64.30 | 1.08% | 944 |
| May 30, 2025 | 63.91 | 64.05 | 63.54 | 63.61 | 63.61 | 0.08% | 360 |
| May 29, 2025 | 64.18 | 64.18 | 63.33 | 63.56 | 63.56 | -0.31% | 545 |
| May 28, 2025 | 63.58 | 63.77 | 63.47 | 63.76 | 63.76 | -1.04% | 1,048 |
| May 27, 2025 | 63.77 | 64.43 | 63.77 | 64.43 | 64.43 | 1.38% | 317 |
| May 26, 2025 | 63.00 | 63.57 | 63.00 | 63.55 | 63.55 | 1.03% | 18 |