Amundi MSCI Europe High Dividend Factor (VIE:AM09)
Austria · Delayed Price · Currency is EUR 238.15
-3.75 (-1.55%)
Last updated: Sep 22, 2026, 3:30 PM CET
VIE:AM09 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 241.20 | 241.60 | 238.15 | 238.15 | 238.15 | -1.55% | - |
| Sep 21, 2026 | 241.25 | 242.30 | 241.25 | 241.90 | 241.90 | 0.10% | 126 |
| Sep 18, 2026 | 243.30 | 243.30 | 241.65 | 241.65 | 241.65 | -0.94% | - |
| Sep 17, 2026 | 243.35 | 243.95 | 243.35 | 243.95 | 243.95 | 0.47% | - |
| Sep 16, 2026 | 242.05 | 243.25 | 242.05 | 242.80 | 242.80 | 0.10% | - |
| Sep 15, 2026 | 242.25 | 242.55 | 241.75 | 242.55 | 242.55 | -0.08% | 126 |
| Sep 14, 2026 | 242.70 | 243.85 | 242.70 | 242.75 | 242.75 | 1.42% | - |
| Sep 11, 2026 | 240.10 | 241.15 | 239.35 | 239.35 | 239.35 | -0.02% | 40 |
| Sep 10, 2026 | 240.35 | 240.70 | 239.40 | 239.40 | 239.40 | -0.04% | - |
| Sep 9, 2026 | 241.00 | 241.00 | 239.50 | 239.50 | 239.50 | -1.09% | - |
| Sep 8, 2026 | 242.70 | 242.70 | 242.15 | 242.15 | 242.15 | -0.76% | 252 |
| Sep 7, 2026 | 244.65 | 244.85 | 243.80 | 244.00 | 244.00 | -0.51% | - |
| Sep 4, 2026 | 245.10 | 245.30 | 244.90 | 245.25 | 245.25 | -0.28% | 126 |
| Sep 3, 2026 | 245.15 | 246.40 | 245.10 | 245.95 | 245.95 | 0.51% | - |
| Sep 2, 2026 | 245.85 | 245.85 | 244.35 | 244.70 | 244.70 | -0.26% | - |
| Sep 1, 2026 | 245.40 | 245.55 | 244.05 | 245.35 | 245.35 | 0.70% | - |
| Aug 31, 2026 | 244.85 | 244.90 | 243.65 | 243.65 | 243.65 | -0.29% | - |
| Aug 28, 2026 | 244.60 | 244.60 | 244.20 | 244.35 | 244.35 | 0.41% | - |
| Aug 27, 2026 | 245.95 | 245.95 | 243.35 | 243.35 | 243.35 | -1.56% | - |
| Aug 26, 2026 | 247.05 | 247.20 | 246.60 | 247.20 | 247.20 | 0.04% | - |
| Aug 25, 2026 | 245.65 | 247.10 | 245.65 | 247.10 | 247.10 | 0.30% | - |
| Aug 24, 2026 | 245.85 | 246.35 | 245.55 | 246.35 | 246.35 | 0.33% | 252 |
| Aug 21, 2026 | 244.70 | 245.55 | 244.70 | 245.55 | 245.55 | 0.24% | - |
| Aug 20, 2026 | 245.05 | 245.05 | 244.80 | 244.95 | 244.95 | 0.04% | - |
| Aug 19, 2026 | 244.55 | 244.85 | 244.30 | 244.85 | 244.85 | 0.08% | - |
| Aug 18, 2026 | 243.45 | 244.65 | 243.45 | 244.65 | 244.65 | 0.64% | - |
| Aug 17, 2026 | 243.95 | 243.95 | 243.10 | 243.10 | 243.10 | -0.47% | - |
| Aug 14, 2026 | 244.15 | 244.40 | 244.15 | 244.25 | 244.25 | 0.16% | - |
| Aug 13, 2026 | 244.20 | 244.50 | 243.85 | 243.85 | 243.85 | - | - |
| Aug 12, 2026 | 245.25 | 245.25 | 243.10 | 243.85 | 243.85 | -0.71% | - |
| Aug 11, 2026 | 247.00 | 247.00 | 245.60 | 245.60 | 245.60 | -0.20% | - |
| Aug 10, 2026 | 245.70 | 246.10 | 245.50 | 246.10 | 246.10 | -0.26% | - |
| Aug 7, 2026 | 246.45 | 247.35 | 246.45 | 246.75 | 246.75 | 0.28% | - |
| Aug 6, 2026 | 246.45 | 247.20 | 245.90 | 246.05 | 246.05 | 0.24% | 126 |
| Aug 5, 2026 | 246.25 | 246.55 | 245.45 | 245.45 | 245.45 | -0.22% | 340 |
| Aug 4, 2026 | 246.65 | 247.40 | 246.00 | 246.00 | 246.00 | -0.26% | 378 |
| Aug 3, 2026 | 247.30 | 247.80 | 246.65 | 246.65 | 246.65 | -0.10% | 378 |
| Jul 31, 2026 | 248.65 | 248.65 | 246.65 | 246.90 | 246.90 | -0.60% | - |
| Jul 30, 2026 | 250.95 | 250.95 | 248.40 | 248.40 | 248.40 | -0.90% | 126 |
| Jul 29, 2026 | 249.45 | 250.65 | 249.45 | 250.65 | 250.65 | 0.10% | 126 |
| Jul 28, 2026 | 248.90 | 250.80 | 248.90 | 250.40 | 250.40 | 1.29% | 252 |
| Jul 27, 2026 | 247.05 | 247.20 | 245.75 | 247.20 | 247.20 | 0.61% | - |
| Jul 24, 2026 | 244.60 | 245.70 | 244.60 | 245.70 | 245.70 | 0.63% | 126 |
| Jul 23, 2026 | 244.90 | 245.10 | 243.70 | 244.15 | 244.15 | -0.69% | 252 |
| Jul 22, 2026 | 246.50 | 247.60 | 245.85 | 245.85 | 245.85 | 0.78% | 252 |
| Jul 21, 2026 | 244.25 | 244.75 | 243.95 | 243.95 | 243.95 | -0.57% | - |
| Jul 20, 2026 | 246.10 | 246.10 | 245.35 | 245.35 | 245.35 | -0.24% | - |
| Jul 17, 2026 | 245.45 | 246.90 | 245.45 | 245.95 | 245.95 | 1.17% | 126 |
| Jul 16, 2026 | 241.55 | 243.10 | 241.55 | 243.10 | 243.10 | 0.31% | 126 |
| Jul 15, 2026 | 241.15 | 242.35 | 240.80 | 242.35 | 242.35 | 0.19% | 252 |