Amundi Index Solutions - Amundi Japan Topix UCITS ETF-C EUR (TPXE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 10:21AM CEST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 107.42 | 107.42 | 107.38 | 107.40 | 107.40 | 1,066 |
| 03 July 2024 | 106.72 | 106.72 | 106.37 | 106.67 | 106.67 | 6,386 |
| 02 July 2024 | 106.30 | 106.47 | 106.01 | 106.47 | 106.47 | 6,725 |
| 01 July 2024 | 105.40 | 105.52 | 105.26 | 105.35 | 105.35 | 49 |
| 28 June 2024 | 105.56 | 106.36 | 105.56 | 106.47 | 106.47 | 3,569 |
| 27 June 2024 | 105.27 | 105.43 | 105.10 | 105.46 | 105.46 | 6,129 |
| 26 June 2024 | 105.65 | 105.80 | 105.00 | 105.08 | 105.08 | 13,895 |
| 25 June 2024 | 105.14 | 105.14 | 104.96 | 105.11 | 105.11 | 51 |
| 24 June 2024 | 103.43 | 103.95 | 103.42 | 103.98 | 103.98 | 11,611 |
| 21 June 2024 | 103.36 | 103.67 | 103.07 | 103.21 | 103.21 | 1,870 |
| 20 June 2024 | 103.74 | 103.85 | 103.61 | 103.66 | 103.66 | 2,367 |
| 19 June 2024 | 104.10 | 104.15 | 103.30 | 103.33 | 103.33 | 11,407 |
| 18 June 2024 | 103.43 | 103.54 | 103.43 | 103.47 | 103.47 | 3,811 |
| 17 June 2024 | 103.71 | 103.71 | 103.08 | 103.36 | 103.36 | 7,284 |
| 14 June 2024 | 104.69 | 104.80 | 104.66 | 104.75 | 104.75 | 422 |
| 13 June 2024 | 103.93 | 104.17 | 103.68 | 103.82 | 103.82 | 645 |
| 12 June 2024 | 105.60 | 105.60 | 105.33 | 105.71 | 105.71 | 1,228 |
| 11 June 2024 | 106.01 | 106.08 | 105.57 | 105.57 | 105.57 | 158 |
| 10 June 2024 | 106.22 | 106.24 | 106.04 | 106.78 | 106.78 | 41 |
| 07 June 2024 | 105.06 | 105.45 | 105.06 | 105.39 | 105.39 | 222 |
| 06 June 2024 | 105.00 | 105.08 | 104.89 | 104.99 | 104.99 | 26 |
| 05 June 2024 | 104.65 | 105.07 | 104.51 | 105.07 | 105.07 | 1,239 |
| 04 June 2024 | 105.64 | 105.74 | 105.60 | 105.54 | 105.54 | 760 |
| 03 June 2024 | 105.92 | 105.92 | 105.50 | 105.60 | 105.60 | 2,013 |
| 31 May 2024 | 105.21 | 105.21 | 104.81 | 104.76 | 104.76 | 90 |
| 30 May 2024 | 103.94 | 103.94 | 103.89 | 104.02 | 104.02 | 5 |
| 29 May 2024 | 103.75 | 103.75 | 103.32 | 103.10 | 103.10 | 3,047 |
| 28 May 2024 | 104.82 | 105.29 | 104.54 | 104.72 | 104.72 | 1,157 |
| 27 May 2024 | 104.94 | 104.94 | 104.90 | 104.94 | 104.94 | 25 |
| 24 May 2024 | 104.18 | 104.44 | 104.18 | 104.22 | 104.22 | 40 |
| 23 May 2024 | 104.76 | 104.89 | 103.75 | 103.89 | 103.89 | 15,970 |
| 22 May 2024 | 104.00 | 104.14 | 103.80 | 104.04 | 104.04 | 1,918 |
| 21 May 2024 | 104.96 | 105.30 | 104.81 | 104.97 | 104.97 | 3,742 |
| 20 May 2024 | 105.68 | 105.74 | 105.34 | 105.54 | 105.54 | 257 |
| 17 May 2024 | 104.72 | 104.72 | 104.60 | 104.57 | 104.57 | 3 |
| 16 May 2024 | 105.11 | 105.11 | 104.46 | 104.51 | 104.51 | 103 |
| 15 May 2024 | 104.21 | 104.49 | 104.21 | 104.93 | 104.93 | 223 |
| 14 May 2024 | 104.19 | 104.43 | 104.19 | 104.26 | 104.26 | 2,030 |
| 13 May 2024 | 104.60 | 104.65 | 104.32 | 104.32 | 104.32 | 98 |
| 10 May 2024 | 105.11 | 105.43 | 104.96 | 104.90 | 104.90 | 8,250 |
| 09 May 2024 | 104.68 | 105.11 | 104.44 | 104.96 | 104.96 | 29 |
| 08 May 2024 | 104.97 | 104.97 | 104.58 | 104.97 | 104.97 | 1,839 |
| 07 May 2024 | 106.79 | 106.90 | 106.02 | 106.10 | 106.10 | 2,933 |
| 06 May 2024 | 106.85 | 107.00 | 106.64 | 106.86 | 106.86 | 108 |
| 03 May 2024 | 105.90 | 106.26 | 105.50 | 106.00 | 106.00 | 309 |
| 02 May 2024 | 105.62 | 106.00 | 105.54 | 105.71 | 105.71 | 132 |
| 30 Apr 2024 | 105.74 | 105.76 | 105.01 | 105.01 | 105.01 | 405 |
| 29 Apr 2024 | 105.07 | 105.89 | 104.61 | 104.61 | 104.61 | 10,895 |
| 26 Apr 2024 | 103.49 | 104.18 | 103.36 | 104.08 | 104.08 | 179 |
| 25 Apr 2024 | 103.17 | 103.20 | 102.24 | 102.79 | 102.79 | 1,717 |
| 24 Apr 2024 | 105.58 | 105.58 | 104.68 | 104.74 | 104.74 | 2,664 |
| 23 Apr 2024 | 104.39 | 104.60 | 104.19 | 104.42 | 104.42 | 3,810 |
| 22 Apr 2024 | 104.34 | 104.69 | 103.92 | 104.40 | 104.40 | 5,349 |
| 19 Apr 2024 | 103.04 | 104.04 | 103.04 | 104.04 | 104.04 | 776 |
| 18 Apr 2024 | 104.87 | 104.88 | 104.69 | 104.85 | 104.85 | 638 |
| 17 Apr 2024 | 104.61 | 105.04 | 104.52 | 104.54 | 104.54 | 9,412 |
| 16 Apr 2024 | 106.14 | 106.44 | 105.96 | 105.96 | 105.96 | 7,093 |
| 15 Apr 2024 | 108.54 | 108.66 | 108.30 | 108.32 | 108.32 | 4,067 |
| 12 Apr 2024 | 108.94 | 108.94 | 108.12 | 108.26 | 108.26 | 352 |
| 11 Apr 2024 | 108.04 | 108.07 | 107.26 | 107.54 | 107.54 | 19,576 |
| 10 Apr 2024 | 107.51 | 107.51 | 107.11 | 107.13 | 107.13 | 66 |
| 09 Apr 2024 | 107.89 | 107.89 | 107.20 | 107.24 | 107.24 | 585 |
| 08 Apr 2024 | 107.21 | 107.49 | 107.21 | 107.49 | 107.49 | 522 |
| 05 Apr 2024 | 106.50 | 107.08 | 106.40 | 106.86 | 106.86 | 1,871 |
| 04 Apr 2024 | 107.40 | 107.40 | 107.18 | 107.47 | 107.47 | 192 |
| 03 Apr 2024 | 107.28 | 107.65 | 107.17 | 107.57 | 107.57 | 338 |
| 02 Apr 2024 | 107.89 | 107.93 | 106.86 | 106.96 | 106.96 | 2,658 |
| 28 Mar 2024 | 108.40 | 109.18 | 108.40 | 109.08 | 109.08 | 2,647 |
| 27 Mar 2024 | 108.63 | 109.21 | 108.63 | 109.03 | 109.03 | 3,104 |
| 26 Mar 2024 | 108.68 | 109.18 | 108.60 | 109.18 | 109.18 | 385 |
| 25 Mar 2024 | 108.53 | 108.64 | 108.35 | 108.44 | 108.44 | 1,800 |
| 22 Mar 2024 | 109.86 | 110.12 | 109.57 | 109.64 | 109.64 | 2,085 |
| 21 Mar 2024 | 108.81 | 108.86 | 108.51 | 109.13 | 109.13 | 715 |
| 20 Mar 2024 | 108.09 | 108.35 | 108.07 | 108.09 | 108.09 | 124 |
| 19 Mar 2024 | 107.53 | 107.86 | 107.40 | 108.06 | 108.06 | 1,267 |
| 18 Mar 2024 | 107.11 | 107.33 | 106.81 | 107.33 | 107.33 | 223 |
| 15 Mar 2024 | 105.97 | 106.11 | 105.92 | 105.67 | 105.67 | 312 |
| 14 Mar 2024 | 105.46 | 105.46 | 105.46 | 105.14 | 105.14 | 25 |
| 13 Mar 2024 | 105.03 | 105.03 | 104.67 | 104.86 | 104.86 | 875 |
| 12 Mar 2024 | 105.29 | 105.29 | 105.10 | 105.82 | 105.82 | 43 |
| 11 Mar 2024 | 105.92 | 105.92 | 105.36 | 105.36 | 105.36 | 3,361 |
| 08 Mar 2024 | 108.00 | 108.18 | 107.80 | 107.82 | 107.82 | 315 |
| 07 Mar 2024 | 107.44 | 107.98 | 107.44 | 107.74 | 107.74 | 8,868 |
| 06 Mar 2024 | 107.46 | 107.89 | 107.46 | 107.89 | 107.89 | 972 |
| 05 Mar 2024 | 106.87 | 106.93 | 106.67 | 106.65 | 106.65 | 173 |
| 04 Mar 2024 | 106.38 | 106.58 | 105.89 | 105.96 | 105.96 | 216 |
| 01 Mar 2024 | 106.87 | 106.96 | 106.64 | 106.79 | 106.79 | 173 |
| 29 Feb 2024 | 105.56 | 105.57 | 105.13 | 105.39 | 105.39 | 711 |
| 28 Feb 2024 | 104.79 | 104.86 | 104.56 | 104.86 | 104.86 | 4,635 |
| 27 Feb 2024 | 105.21 | 105.43 | 105.18 | 105.21 | 105.21 | 2,334 |
| 26 Feb 2024 | 105.20 | 105.33 | 105.10 | 105.23 | 105.23 | 6,797 |
| 23 Feb 2024 | 104.86 | 105.46 | 104.82 | 105.39 | 105.39 | 858 |
| 22 Feb 2024 | 104.50 | 105.14 | 104.30 | 104.93 | 104.93 | 3,707 |
| 21 Feb 2024 | 103.83 | 104.25 | 103.72 | 103.83 | 103.83 | 624 |
| 20 Feb 2024 | 104.36 | 104.79 | 103.71 | 103.71 | 103.71 | 2,176 |
| 19 Feb 2024 | 104.55 | 105.00 | 104.55 | 104.86 | 104.86 | 775 |
| 16 Feb 2024 | 104.11 | 104.27 | 103.74 | 103.86 | 103.86 | 669 |
| 15 Feb 2024 | 103.00 | 103.25 | 103.00 | 103.29 | 103.29 | 292 |
| 14 Feb 2024 | 102.97 | 103.16 | 102.97 | 102.82 | 102.82 | 51 |
| 13 Feb 2024 | 104.29 | 104.29 | 103.38 | 103.38 | 103.38 | 2,622 |
| *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.