How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Amundi MSCI New Energy ESG Screened UCITS ETF (NRJC.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

13.51

-0.16

(-1.20%)

At close: 04:01PM CEST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	13.71	13.71	13.59	13.51	13.51	1,650
13 Jun 2024	13.85	13.85	13.85	13.67	13.67	-
12 Jun 2024	13.78	13.78	13.78	13.91	13.91	-
11 Jun 2024	13.78	13.78	13.78	13.68	13.68	-
10 Jun 2024	13.58	13.58	13.58	13.70	13.70	-
07 Jun 2024	13.76	13.76	13.76	13.62	13.62	-
06 Jun 2024	13.89	13.93	13.89	13.78	13.78	65
05 Jun 2024	13.79	13.85	13.79	13.90	13.90	6,550
04 Jun 2024	13.85	13.85	13.80	13.77	13.77	30
03 Jun 2024	13.94	14.04	13.94	13.94	13.94	768
31 May 2024	14.09	14.09	13.90	13.78	13.78	7
30 May 2024	13.80	14.01	13.80	13.94	13.94	2,500
29 May 2024	14.01	14.01	14.00	13.86	13.86	91
28 May 2024	14.09	14.11	14.09	14.11	14.11	7,466
27 May 2024	13.95	14.09	13.95	14.07	14.07	8,771
24 May 2024	13.70	13.85	13.70	13.91	13.91	1,510
23 May 2024	13.93	13.93	13.92	13.77	13.77	5
22 May 2024	13.61	13.61	13.61	13.92	13.92	-
21 May 2024	13.50	13.65	13.50	13.65	13.65	851
20 May 2024	13.62	13.63	13.62	13.56	13.56	150
17 May 2024	13.67	13.67	13.62	13.64	13.64	952
16 May 2024	13.73	13.73	13.71	13.70	13.70	65
15 May 2024	13.65	13.75	13.65	13.73	13.73	1,833
14 May 2024	13.48	13.52	13.48	13.60	13.60	7,785
13 May 2024	13.48	13.48	13.48	13.54	13.54	80
10 May 2024	13.58	13.58	13.58	13.55	13.55	-
09 May 2024	13.41	13.44	13.41	13.48	13.48	7,350
08 May 2024	13.43	13.43	13.41	13.41	13.41	1,544
07 May 2024	13.29	13.33	13.29	13.41	13.41	4,315
06 May 2024	13.25	13.27	13.25	13.28	13.28	809
03 May 2024	13.01	13.26	13.01	13.16	13.16	668
02 May 2024	12.89	12.89	12.85	12.85	12.85	16,505
30 Apr 2024	12.96	12.96	12.89	12.83	12.83	256
29 Apr 2024	12.82	12.88	12.82	12.93	12.93	20
26 Apr 2024	12.52	12.60	12.52	12.67	12.67	35
25 Apr 2024	12.59	12.60	12.59	12.38	12.38	1
24 Apr 2024	12.59	12.59	12.59	12.57	12.57	-
23 Apr 2024	12.55	12.55	12.54	12.66	12.66	6,994
22 Apr 2024	12.54	12.54	12.52	12.49	12.49	182
19 Apr 2024	12.41	12.41	12.41	12.48	12.48	-
18 Apr 2024	12.60	12.60	12.60	12.58	12.58	-
17 Apr 2024	12.44	12.46	12.44	12.46	12.46	409
16 Apr 2024	12.52	12.52	12.48	12.43	12.43	10
15 Apr 2024	12.90	12.90	12.90	12.72	12.72	8,274
12 Apr 2024	12.98	12.98	12.98	12.90	12.90	-
11 Apr 2024	12.88	12.89	12.88	12.84	12.84	8,142
10 Apr 2024	13.06	13.06	12.74	12.82	12.82	27,823
09 Apr 2024	12.90	12.90	12.90	12.90	12.90	-
08 Apr 2024	12.84	12.84	12.84	12.88	12.88	1
05 Apr 2024	12.82	12.82	12.80	12.72	12.72	30
04 Apr 2024	12.91	12.91	12.91	12.99	12.99	-
03 Apr 2024	12.81	12.81	12.81	12.81	12.81	-
02 Apr 2024	13.09	13.09	13.09	12.88	12.88	-
28 Mar 2024	13.02	13.07	13.02	13.06	13.06	815
27 Mar 2024	12.74	12.95	12.74	12.94	12.94	16,754
26 Mar 2024	12.78	12.78	12.78	12.74	12.74	156
25 Mar 2024	12.88	12.88	12.81	12.82	12.82	592
22 Mar 2024	12.85	12.85	12.85	12.86	12.86	135
21 Mar 2024	12.78	12.78	12.78	12.83	12.83	-
20 Mar 2024	12.57	12.66	12.55	12.63	12.63	6,809
19 Mar 2024	12.60	12.60	12.58	12.58	12.58	136
18 Mar 2024	12.53	12.53	12.53	12.59	12.59	76
15 Mar 2024	12.49	12.51	12.49	12.43	12.43	2,500
14 Mar 2024	12.71	12.71	12.71	12.53	12.53	-
13 Mar 2024	12.77	12.78	12.77	12.75	12.75	1,200
12 Mar 2024	12.94	12.94	12.94	12.77	12.77	-
11 Mar 2024	12.84	12.84	12.84	12.83	12.83	150
08 Mar 2024	12.81	12.81	12.81	12.79	12.79	-
07 Mar 2024	12.60	12.60	12.60	12.73	12.73	-
06 Mar 2024	12.43	12.43	12.43	12.55	12.55	-
05 Mar 2024	12.50	12.50	12.49	12.45	12.45	400
04 Mar 2024	12.68	12.70	12.68	12.57	12.57	1,676
01 Mar 2024	12.66	12.66	12.66	12.72	12.72	-
29 Feb 2024	12.43	12.43	12.38	12.56	12.56	47
28 Feb 2024	12.41	12.41	12.39	12.35	12.35	1,200
27 Feb 2024	12.24	12.27	12.24	12.34	12.34	1,227
26 Feb 2024	12.25	12.25	12.23	12.25	12.25	8,553
23 Feb 2024	12.31	12.31	12.31	12.24	12.24	-
22 Feb 2024	12.52	12.52	12.52	12.38	12.38	-
21 Feb 2024	12.45	12.47	12.42	12.46	12.46	11,101
20 Feb 2024	12.61	12.61	12.51	12.51	12.51	129
19 Feb 2024	12.66	12.67	12.62	12.66	12.66	10,536
16 Feb 2024	12.76	12.76	12.76	12.77	12.77	-
15 Feb 2024	12.64	12.64	12.64	12.68	12.68	-
14 Feb 2024	12.48	12.52	12.48	12.53	12.53	4,364
13 Feb 2024	12.72	12.72	12.72	12.43	12.43	-
12 Feb 2024	12.48	12.71	12.48	12.71	12.71	34,178
09 Feb 2024	12.35	12.38	12.35	12.36	12.36	75
08 Feb 2024	12.43	12.43	12.39	12.34	12.34	384
07 Feb 2024	12.39	12.43	12.31	12.39	12.39	22,706
06 Feb 2024	12.14	12.14	12.07	12.18	12.18	1,204
05 Feb 2024	12.27	12.27	12.22	12.10	12.10	35
02 Feb 2024	12.46	12.47	12.40	12.21	12.21	15
01 Feb 2024	12.40	12.45	12.40	12.32	12.32	8,612
31 Jan 2024	12.38	12.58	12.38	12.58	12.58	4,750
30 Jan 2024	12.47	12.47	12.47	12.34	12.34	-
29 Jan 2024	12.36	12.37	12.33	12.41	12.41	1,251
26 Jan 2024	12.39	12.42	12.37	12.39	12.39	15,932
25 Jan 2024	12.30	12.31	12.30	12.31	12.31	3,148
24 Jan 2024	12.51	12.54	12.45	12.42	12.42	665
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,212.87-84.96(-0.16%)

How I founded Britain's most respected removals firm

Amundi MSCI New Energy ESG Screened UCITS ETF (NRJC.PA)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,212.87
-84.96(-0.16%)