Amundi IS JPX-Nikkei 400 ETF-C CHF Hdg (JPHC.PA)
Paris - Paris Delayed price. Currency in CHF
Add to watchlist
As of 09:04AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | 6 |
| 13 Jun 2024 | 137.65 | 137.65 | 137.18 | 136.77 | 136.77 | 5 |
| 12 Jun 2024 | 138.75 | 138.75 | 138.68 | 139.22 | 139.22 | 1 |
| 11 Jun 2024 | 139.78 | 139.78 | 139.78 | 138.97 | 138.97 | - |
| 10 Jun 2024 | 139.62 | 139.62 | 139.62 | 140.27 | 140.27 | - |
| 07 Jun 2024 | 138.51 | 138.51 | 138.51 | 138.99 | 138.99 | - |
| 06 Jun 2024 | 138.83 | 138.83 | 138.83 | 138.82 | 138.82 | - |
| 05 Jun 2024 | 138.14 | 138.14 | 138.14 | 138.73 | 138.73 | - |
| 04 Jun 2024 | 139.55 | 139.55 | 139.55 | 138.43 | 138.43 | - |
| 03 Jun 2024 | 140.64 | 140.64 | 140.64 | 139.76 | 139.76 | - |
| 31 May 2024 | 139.11 | 139.11 | 139.11 | 138.87 | 138.87 | - |
| 30 May 2024 | 136.88 | 136.88 | 136.88 | 137.42 | 137.42 | - |
| 29 May 2024 | 137.80 | 137.80 | 137.80 | 136.83 | 136.83 | - |
| 28 May 2024 | 139.03 | 139.03 | 139.03 | 139.04 | 139.04 | - |
| 27 May 2024 | 138.55 | 138.55 | 138.55 | 139.06 | 139.06 | 31 |
| 24 May 2024 | 137.89 | 138.35 | 137.89 | 138.18 | 138.18 | 261 |
| 23 May 2024 | 138.34 | 138.34 | 138.34 | 137.52 | 137.52 | - |
| 22 May 2024 | 137.44 | 137.44 | 137.44 | 137.27 | 137.27 | - |
| 21 May 2024 | 138.59 | 138.59 | 138.57 | 138.48 | 138.48 | 10 |
| 20 May 2024 | 138.99 | 138.99 | 138.99 | 139.26 | 139.26 | - |
| 17 May 2024 | 137.80 | 137.80 | 137.80 | 137.47 | 137.47 | - |
| 16 May 2024 | 137.57 | 137.57 | 137.57 | 137.33 | 137.33 | - |
| 15 May 2024 | 136.78 | 136.78 | 136.78 | 137.03 | 137.03 | - |
| 14 May 2024 | 136.51 | 136.51 | 136.51 | 136.82 | 136.82 | - |
| 13 May 2024 | 136.29 | 136.55 | 136.13 | 136.29 | 136.29 | 285 |
| 10 May 2024 | 136.90 | 136.90 | 136.90 | 136.71 | 136.71 | - |
| 09 May 2024 | 135.65 | 135.65 | 135.65 | 136.33 | 136.33 | - |
| 08 May 2024 | 135.37 | 135.37 | 135.37 | 135.87 | 135.87 | - |
| 07 May 2024 | 137.44 | 137.44 | 137.06 | 136.81 | 136.81 | 100 |
| 06 May 2024 | 136.73 | 136.73 | 136.73 | 137.25 | 137.25 | - |
| 03 May 2024 | 134.86 | 134.86 | 134.86 | 135.10 | 135.10 | - |
| 02 May 2024 | 135.87 | 135.87 | 135.87 | 134.68 | 134.68 | - |
| 30 Apr 2024 | 137.02 | 137.02 | 137.02 | 136.61 | 136.61 | - |
| 29 Apr 2024 | 136.32 | 136.32 | 136.32 | 135.65 | 135.65 | - |
| 26 Apr 2024 | 133.98 | 133.98 | 133.98 | 135.13 | 135.13 | - |
| 25 Apr 2024 | 132.87 | 132.87 | 131.66 | 132.34 | 132.34 | 37 |
| 24 Apr 2024 | 135.05 | 135.05 | 135.05 | 133.87 | 133.87 | - |
| 23 Apr 2024 | 132.72 | 132.72 | 132.72 | 133.40 | 133.40 | - |
| 22 Apr 2024 | 132.49 | 132.49 | 132.49 | 132.41 | 132.41 | - |
| 19 Apr 2024 | 130.91 | 132.14 | 130.91 | 132.17 | 132.17 | 750 |
| 18 Apr 2024 | 133.25 | 133.25 | 133.25 | 133.21 | 133.21 | - |
| 17 Apr 2024 | 132.53 | 132.53 | 132.53 | 132.79 | 132.79 | - |
| 16 Apr 2024 | 133.99 | 134.30 | 133.99 | 134.16 | 134.16 | 2 |
| 15 Apr 2024 | 137.25 | 137.25 | 137.25 | 136.75 | 136.75 | 2 |
| 12 Apr 2024 | 137.32 | 137.32 | 137.32 | 135.79 | 135.79 | - |
| 11 Apr 2024 | 136.58 | 136.58 | 136.58 | 135.80 | 135.80 | - |
| 10 Apr 2024 | 136.33 | 136.33 | 136.33 | 135.38 | 135.38 | - |
| 09 Apr 2024 | 137.09 | 137.09 | 137.09 | 136.08 | 136.08 | - |
| 08 Apr 2024 | 135.74 | 135.74 | 135.74 | 136.43 | 136.43 | - |
| 05 Apr 2024 | 134.39 | 134.39 | 134.39 | 135.13 | 135.13 | - |
| 04 Apr 2024 | 136.06 | 136.06 | 136.06 | 136.49 | 136.49 | - |
| 03 Apr 2024 | 134.84 | 134.84 | 134.84 | 136.09 | 136.09 | - |
| 02 Apr 2024 | 135.39 | 135.39 | 134.35 | 134.57 | 134.57 | 300 |
| 28 Mar 2024 | 136.58 | 136.58 | 136.58 | 137.38 | 137.38 | - |
| 27 Mar 2024 | 137.21 | 137.21 | 137.21 | 137.41 | 137.41 | - |
| 26 Mar 2024 | 137.07 | 137.07 | 137.07 | 137.78 | 137.78 | - |
| 25 Mar 2024 | 136.56 | 136.56 | 136.56 | 136.83 | 136.83 | - |
| 22 Mar 2024 | 138.57 | 138.57 | 138.57 | 138.07 | 138.07 | - |
| 21 Mar 2024 | 138.29 | 138.29 | 138.05 | 138.49 | 138.49 | 560 |
| 20 Mar 2024 | 136.90 | 136.90 | 136.90 | 136.79 | 136.79 | - |
| 19 Mar 2024 | 134.88 | 134.88 | 134.88 | 136.10 | 136.10 | - |
| 18 Mar 2024 | 133.84 | 133.90 | 133.84 | 133.95 | 133.95 | 40 |
| 15 Mar 2024 | 131.69 | 131.69 | 131.69 | 131.83 | 131.83 | - |
| 14 Mar 2024 | 131.14 | 131.18 | 131.01 | 130.28 | 130.28 | 310 |
| 13 Mar 2024 | 130.14 | 130.14 | 130.14 | 130.21 | 130.21 | - |
| 12 Mar 2024 | 130.33 | 131.15 | 130.33 | 131.08 | 131.08 | 119 |
| 11 Mar 2024 | 130.61 | 130.61 | 130.42 | 129.89 | 129.89 | 18 |
| 08 Mar 2024 | 134.23 | 134.23 | 134.23 | 133.54 | 133.54 | - |
| 07 Mar 2024 | 132.99 | 132.99 | 132.99 | 133.97 | 133.97 | - |
| 06 Mar 2024 | 134.40 | 135.09 | 134.40 | 135.20 | 135.20 | 80 |
| 05 Mar 2024 | 134.18 | 134.18 | 134.18 | 133.88 | 133.88 | - |
| 04 Mar 2024 | 133.66 | 133.66 | 133.66 | 133.26 | 133.26 | - |
| 01 Mar 2024 | 133.66 | 133.66 | 133.66 | 133.50 | 133.50 | - |
| 29 Feb 2024 | 131.40 | 131.40 | 131.40 | 131.18 | 131.18 | - |
| 28 Feb 2024 | 131.30 | 131.30 | 131.30 | 131.63 | 131.63 | - |
| 27 Feb 2024 | 131.93 | 131.93 | 131.93 | 132.09 | 132.09 | - |
| 26 Feb 2024 | 131.73 | 131.73 | 131.73 | 132.16 | 132.16 | - |
| 23 Feb 2024 | 131.63 | 131.63 | 131.63 | 131.79 | 131.79 | 150 |
| 22 Feb 2024 | 130.88 | 130.88 | 130.88 | 131.24 | 131.24 | - |
| 21 Feb 2024 | 129.45 | 129.45 | 129.45 | 129.55 | 129.55 | - |
| 20 Feb 2024 | 129.78 | 129.78 | 129.78 | 129.11 | 129.11 | - |
| 19 Feb 2024 | 129.74 | 129.74 | 129.74 | 130.07 | 130.07 | - |
| 16 Feb 2024 | 129.47 | 129.47 | 129.47 | 129.20 | 129.20 | - |
| 15 Feb 2024 | 127.57 | 127.57 | 127.57 | 128.28 | 128.28 | - |
| 14 Feb 2024 | 127.09 | 127.56 | 127.09 | 127.34 | 127.34 | 31 |
| 13 Feb 2024 | 128.84 | 128.84 | 128.84 | 128.12 | 128.12 | - |
| 12 Feb 2024 | 126.35 | 126.35 | 126.35 | 126.88 | 126.88 | - |
| 09 Feb 2024 | 125.61 | 125.61 | 125.61 | 125.63 | 125.63 | - |
| 08 Feb 2024 | 125.68 | 125.70 | 125.60 | 124.98 | 124.98 | 12 |
| 07 Feb 2024 | 124.82 | 124.82 | 124.82 | 124.94 | 124.94 | - |
| 06 Feb 2024 | 124.55 | 124.55 | 124.55 | 124.19 | 124.19 | - |
| 05 Feb 2024 | 125.54 | 125.54 | 125.54 | 125.10 | 125.10 | - |
| 02 Feb 2024 | 124.48 | 125.05 | 124.48 | 125.15 | 125.15 | 100 |
| 01 Feb 2024 | 124.09 | 124.09 | 124.09 | 123.73 | 123.73 | - |
| 31 Jan 2024 | 125.13 | 125.13 | 125.13 | 124.29 | 124.29 | - |
| 30 Jan 2024 | 123.72 | 123.72 | 123.72 | 124.01 | 124.01 | - |
| 29 Jan 2024 | 124.07 | 124.07 | 124.07 | 123.82 | 123.82 | - |
| 26 Jan 2024 | 122.86 | 122.86 | 122.86 | 123.73 | 123.73 | - |
| 25 Jan 2024 | 124.15 | 124.15 | 124.15 | 123.68 | 123.68 | - |
| 24 Jan 2024 | 124.68 | 124.68 | 124.68 | 124.42 | 124.42 | - |
| *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.