Amundi MSCI New Energy ESG Screened UCITS ETF Dist (NRJ.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 03:13PM CEST. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 28.65 | 28.78 | 28.45 | 28.45 | 28.45 | 12,032 |
| 05 June 2024 | 28.51 | 28.72 | 28.44 | 28.68 | 28.68 | 17,584 |
| 04 June 2024 | 28.52 | 28.59 | 28.29 | 28.35 | 28.35 | 4,322 |
| 03 June 2024 | 28.79 | 28.96 | 28.70 | 28.70 | 28.70 | 4,058 |
| 31 May 2024 | 28.79 | 28.82 | 28.37 | 28.38 | 28.38 | 3,913 |
| 30 May 2024 | 28.50 | 28.82 | 28.50 | 28.78 | 28.78 | 2,852 |
| 29 May 2024 | 28.86 | 28.86 | 28.50 | 28.51 | 28.51 | 2,237 |
| 28 May 2024 | 29.06 | 29.11 | 28.93 | 29.11 | 29.11 | 19,864 |
| 27 May 2024 | 28.78 | 29.05 | 28.78 | 29.05 | 29.05 | 10,365 |
| 24 May 2024 | 28.16 | 28.70 | 28.16 | 28.70 | 28.70 | 3,615 |
| 23 May 2024 | 28.60 | 28.70 | 28.31 | 28.40 | 28.40 | 5,464 |
| 22 May 2024 | 28.01 | 28.64 | 27.99 | 28.64 | 28.64 | 2,347 |
| 21 May 2024 | 27.73 | 27.94 | 27.70 | 27.89 | 27.89 | 10,384 |
| 20 May 2024 | 28.04 | 28.11 | 27.95 | 27.98 | 27.98 | 5,290 |
| 17 May 2024 | 28.11 | 28.13 | 28.00 | 28.10 | 28.10 | 14,411 |
| 16 May 2024 | 28.36 | 28.36 | 28.18 | 28.18 | 28.18 | 2,779 |
| 15 May 2024 | 28.19 | 28.33 | 28.11 | 28.33 | 28.33 | 17,456 |
| 14 May 2024 | 27.82 | 28.12 | 27.74 | 28.12 | 28.12 | 2,074 |
| 13 May 2024 | 27.66 | 27.95 | 27.61 | 27.88 | 27.88 | 3,904 |
| 10 May 2024 | 27.93 | 28.10 | 27.87 | 27.87 | 27.87 | 7,953 |
| 09 May 2024 | 27.61 | 27.80 | 27.57 | 27.78 | 27.78 | 5,980 |
| 08 May 2024 | 27.66 | 27.75 | 27.47 | 27.64 | 27.64 | 8,522 |
| 07 May 2024 | 27.36 | 27.67 | 27.36 | 27.59 | 27.59 | 5,832 |
| 06 May 2024 | 27.22 | 27.44 | 27.22 | 27.38 | 27.38 | 7,547 |
| 03 May 2024 | 26.81 | 27.33 | 26.71 | 27.13 | 27.13 | 6,591 |
| 02 May 2024 | 26.49 | 26.66 | 26.43 | 26.49 | 26.49 | 11,002 |
| 30 Apr 2024 | 26.66 | 26.69 | 26.40 | 26.40 | 26.40 | 1,259 |
| 29 Apr 2024 | 26.34 | 26.70 | 26.32 | 26.63 | 26.63 | 5,565 |
| 26 Apr 2024 | 25.78 | 26.25 | 25.78 | 26.09 | 26.09 | 12,714 |
| 25 Apr 2024 | 25.87 | 26.00 | 25.31 | 25.52 | 25.52 | 8,068 |
| 24 Apr 2024 | 25.88 | 26.10 | 25.88 | 25.91 | 25.91 | 1,985 |
| 23 Apr 2024 | 25.82 | 26.13 | 25.77 | 26.06 | 26.06 | 5,601 |
| 22 Apr 2024 | 25.87 | 25.88 | 25.64 | 25.78 | 25.78 | 7,533 |
| 19 Apr 2024 | 25.55 | 25.74 | 25.50 | 25.72 | 25.72 | 3,694 |
| 18 Apr 2024 | 25.87 | 26.00 | 25.72 | 25.91 | 25.91 | 4,159 |
| 17 Apr 2024 | 25.61 | 25.81 | 25.61 | 25.64 | 25.64 | 6,045 |
| 16 Apr 2024 | 25.80 | 25.85 | 25.51 | 25.51 | 25.51 | 19,990 |
| 15 Apr 2024 | 26.57 | 26.60 | 26.20 | 26.28 | 26.28 | 25,156 |
| 12 Apr 2024 | 26.73 | 26.84 | 26.57 | 26.57 | 26.57 | 3,313 |
| 11 Apr 2024 | 26.45 | 26.80 | 26.45 | 26.47 | 26.47 | 8,966 |
| 10 Apr 2024 | 26.90 | 26.93 | 26.26 | 26.33 | 26.33 | 9,900 |
| 09 Apr 2024 | 26.56 | 26.73 | 26.55 | 26.56 | 26.56 | 530 |
| 08 Apr 2024 | 26.25 | 26.59 | 26.24 | 26.54 | 26.54 | 5,697 |
| 05 Apr 2024 | 26.41 | 26.42 | 26.17 | 26.25 | 26.25 | 9,086 |
| 04 Apr 2024 | 26.57 | 26.83 | 26.57 | 26.81 | 26.81 | 3,310 |
| 03 Apr 2024 | 26.39 | 26.39 | 26.01 | 26.38 | 26.38 | 3,097 |
| 02 Apr 2024 | 26.90 | 26.99 | 26.52 | 26.52 | 26.52 | 4,801 |
| 28 Mar 2024 | 26.82 | 26.98 | 26.82 | 26.91 | 26.91 | 4,938 |
| 27 Mar 2024 | 26.21 | 26.70 | 26.15 | 26.70 | 26.70 | 16,277 |
| 26 Mar 2024 | 26.25 | 26.35 | 26.20 | 26.26 | 26.26 | 3,047 |
| 25 Mar 2024 | 26.51 | 26.51 | 26.38 | 26.39 | 26.39 | 4,879 |
| 22 Mar 2024 | 26.53 | 26.68 | 26.51 | 26.51 | 26.51 | 1,900 |
| 21 Mar 2024 | 26.32 | 26.58 | 26.15 | 26.40 | 26.40 | 10,756 |
| 20 Mar 2024 | 25.88 | 26.06 | 25.86 | 26.03 | 26.03 | 2,794 |
| 19 Mar 2024 | 25.94 | 25.95 | 25.81 | 25.94 | 25.94 | 5,923 |
| 18 Mar 2024 | 25.77 | 25.99 | 25.75 | 25.99 | 25.99 | 3,571 |
| 15 Mar 2024 | 25.77 | 25.77 | 25.59 | 25.59 | 25.59 | 9,147 |
| 14 Mar 2024 | 26.12 | 26.25 | 25.82 | 25.83 | 25.83 | 7,760 |
| 13 Mar 2024 | 26.30 | 26.30 | 26.23 | 26.23 | 26.23 | 3,258 |
| 12 Mar 2024 | 26.60 | 26.70 | 26.30 | 26.30 | 26.30 | 1,437 |
| 11 Mar 2024 | 26.40 | 26.60 | 26.35 | 26.47 | 26.47 | 18,415 |
| 08 Mar 2024 | 26.33 | 26.50 | 26.27 | 26.36 | 26.36 | 2,812 |
| 07 Mar 2024 | 25.96 | 26.30 | 25.91 | 26.20 | 26.20 | 3,572 |
| 06 Mar 2024 | 25.58 | 25.96 | 25.58 | 25.81 | 25.81 | 8,938 |
| 05 Mar 2024 | 25.77 | 25.77 | 25.65 | 25.73 | 25.73 | 6,270 |
| 04 Mar 2024 | 26.11 | 26.15 | 25.80 | 25.88 | 25.88 | 5,227 |
| 01 Mar 2024 | 26.06 | 26.20 | 25.82 | 26.19 | 26.19 | 2,725 |
| 29 Feb 2024 | 25.44 | 26.06 | 25.44 | 25.83 | 25.83 | 6,002 |
| 28 Feb 2024 | 25.58 | 25.58 | 25.42 | 25.42 | 25.42 | 9,330 |
| 27 Feb 2024 | 25.16 | 25.42 | 25.14 | 25.42 | 25.42 | 6,621 |
| 26 Feb 2024 | 25.25 | 25.33 | 25.14 | 25.24 | 25.24 | 4,587 |
| 23 Feb 2024 | 25.35 | 25.36 | 25.19 | 25.22 | 25.22 | 12,762 |
| 22 Feb 2024 | 25.66 | 25.76 | 25.49 | 25.58 | 25.58 | 4,624 |
| 21 Feb 2024 | 25.61 | 25.67 | 25.54 | 25.65 | 25.65 | 7,079 |
| 20 Feb 2024 | 26.05 | 26.05 | 25.73 | 25.73 | 25.73 | 3,136 |
| 19 Feb 2024 | 26.11 | 26.13 | 25.98 | 26.04 | 26.04 | 18,413 |
| 16 Feb 2024 | 26.26 | 26.35 | 26.08 | 26.31 | 26.31 | 2,245 |
| 15 Feb 2024 | 26.03 | 26.28 | 25.99 | 26.15 | 26.15 | 2,219 |
| 14 Feb 2024 | 25.71 | 25.84 | 25.65 | 25.83 | 25.83 | 5,443 |
| 13 Feb 2024 | 26.15 | 26.25 | 25.50 | 25.65 | 25.65 | 9,768 |
| 12 Feb 2024 | 25.62 | 26.20 | 25.62 | 26.16 | 26.16 | 6,176 |
| 09 Feb 2024 | 25.42 | 25.49 | 25.36 | 25.45 | 25.45 | 3,131 |
| 08 Feb 2024 | 25.63 | 25.63 | 25.39 | 25.49 | 25.49 | 4,267 |
| 07 Feb 2024 | 25.44 | 25.60 | 25.34 | 25.55 | 25.55 | 16,113 |
| 06 Feb 2024 | 25.04 | 25.14 | 24.83 | 25.14 | 25.14 | 4,578 |
| 05 Feb 2024 | 25.25 | 25.29 | 24.77 | 24.93 | 24.93 | 6,687 |
| 02 Feb 2024 | 25.59 | 25.78 | 25.17 | 25.32 | 25.32 | 11,858 |
| 01 Feb 2024 | 25.64 | 25.68 | 25.33 | 25.45 | 25.45 | 3,061 |
| 31 Jan 2024 | 25.46 | 25.74 | 25.46 | 25.64 | 25.64 | 4,042 |
| 30 Jan 2024 | 25.72 | 25.72 | 25.38 | 25.42 | 25.42 | 3,728 |
| 29 Jan 2024 | 25.54 | 25.56 | 25.39 | 25.56 | 25.56 | 5,638 |
| 26 Jan 2024 | 25.43 | 25.65 | 25.42 | 25.55 | 25.55 | 3,378 |
| 25 Jan 2024 | 25.38 | 25.54 | 25.26 | 25.42 | 25.42 | 2,955 |
| 24 Jan 2024 | 25.69 | 25.86 | 25.59 | 25.60 | 25.60 | 5,311 |
| 23 Jan 2024 | 25.42 | 25.80 | 25.39 | 25.44 | 25.44 | 7,211 |
| 22 Jan 2024 | 25.03 | 25.47 | 24.99 | 25.26 | 25.26 | 2,636 |
| 19 Jan 2024 | 25.30 | 25.37 | 24.96 | 24.96 | 24.96 | 7,497 |
| 18 Jan 2024 | 25.23 | 25.40 | 25.17 | 25.33 | 25.33 | 5,598 |
| 17 Jan 2024 | 25.47 | 25.50 | 25.20 | 25.32 | 25.32 | 33,813 |
| 16 Jan 2024 | 26.13 | 26.23 | 26.01 | 26.02 | 26.02 | 5,216 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.