Multi Units Luxembourg - Amundi STOXX Europe 600 Energy ESG Screened UCITS ETF Acc (ENRGA)

ENRGA
🏛️ フランス →
74.08
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 73.71 74.08 73.42 74.08 0.0M
2025-09-25 73.16 73.33 72.69 73.26 0.0M
2025-09-24 72.29 73.09 72.16 73.02 0.0M
2025-09-23 71.70 72.35 71.70 72.20 0.0M
2025-09-22 71.38 71.59 70.90 71.59 0.0M
2025-09-19 72.00 72.00 71.05 71.05 0.0M
2025-09-18 71.48 71.96 71.48 71.75 0.0M
2025-09-17 71.69 71.69 70.98 71.16 0.0M
2025-09-16 71.77 71.93 71.44 71.72 0.0M
2025-09-15 71.66 71.89 71.45 71.89 0.0M
2025-09-12 71.80 71.80 71.20 71.49 0.0M
2025-09-11 72.58 72.58 71.59 71.96 0.0M
2025-09-10 71.60 72.08 71.27 72.08 0.0M
2025-09-09 70.95 71.79 70.95 71.55 0.0M
2025-09-08 71.00 71.18 70.79 70.91 0.0M
2025-09-05 71.45 71.66 70.19 70.48 0.0M
2025-09-04 70.64 71.27 70.62 71.26 0.0M
2025-09-03 71.62 71.70 70.45 70.83 0.0M
2025-09-02 72.20 72.20 71.00 71.06 0.0M
2025-09-01 72.03 72.12 71.69 71.98 0.0M
2025-08-29 72.78 72.78 72.00 72.00 0.0M
2025-08-28 72.53 72.53 72.08 72.36 0.0M
2025-08-27 72.99 73.04 72.27 72.38 0.0M
2025-08-26 72.63 72.81 72.26 72.57 0.0M
2025-08-25 72.15 72.74 72.15 72.74 0.0M
2025-08-22 72.33 73.08 72.23 72.84 0.0M
2025-08-21 71.98 72.30 71.98 72.27 0.1M
2025-08-20 71.47 71.88 71.44 71.56 0.0M
2025-08-19 71.66 72.01 71.63 72.01 0.0M
2025-08-18 71.17 72.00 71.10 71.76 0.0M
2025-08-15 71.15 71.18 70.72 70.80 0.0M
2025-08-14 70.98 70.98 70.31 70.72 0.0M
2025-08-13 71.49 71.68 70.73 70.73 0.0M
2025-08-12 71.20 71.92 71.20 71.92 0.0M
2025-08-11 70.36 70.78 70.03 70.74 0.0M
2025-08-08 70.69 71.03 70.57 70.58 0.0M
2025-08-07 71.00 71.12 70.58 70.63 0.0M
2025-08-06 70.90 71.40 70.46 71.27 0.0M
2025-08-05 70.56 70.89 70.11 70.25 0.0M
2025-08-04 69.37 69.78 69.32 69.63 0.0M
2025-08-01 69.98 70.13 68.85 69.02 0.0M
2025-07-31 70.77 71.03 70.32 70.54 0.0M
2025-07-30 71.08 71.08 70.53 70.77 0.0M
2025-07-29 70.53 71.05 70.53 70.71 0.0M
2025-07-28 70.35 70.40 70.17 70.38 0.0M
2025-07-25 69.92 69.92 69.70 69.77 0.0M
2025-07-24 70.67 70.95 70.09 70.09 0.0M
2025-07-23 69.63 70.36 69.63 70.26 0.0M
2025-07-22 68.91 69.11 68.59 69.06 0.0M
2025-07-21 69.47 69.47 68.89 69.09 0.0M
2025-07-18 69.02 69.42 69.02 69.22 0.0M
2025-07-17 68.01 68.31 67.88 68.31 0.0M
2025-07-16 68.07 68.69 67.67 67.67 0.0M
2025-07-15 68.45 68.69 68.13 68.39 0.0M
2025-07-14 68.27 68.64 68.13 68.25 0.0M
2025-07-11 67.98 68.77 67.98 68.77 0.0M
2025-07-10 67.91 68.15 67.81 67.86 0.0M
2025-07-09 67.80 68.00 67.76 67.81 0.0M
2025-07-08 66.84 67.49 66.84 67.46 0.0M
2025-07-07 66.91 67.02 66.82 67.02 0.0M
2025-07-04 67.29 67.29 67.12 67.28 0.0M
2025-07-03 67.03 67.47 66.99 67.47 0.0M
2025-07-02 66.15 67.07 66.15 66.65 0.0M
2025-07-01 65.96 65.96 65.38 65.47 0.0M
2025-06-30 66.06 66.09 65.97 66.01 0.0M
2025-06-27 66.38 66.38 65.97 66.33 0.0M
2025-06-26 65.88 66.17 65.65 66.05 0.0M
2025-06-25 65.82 65.95 65.25 65.47 0.0M
2025-06-24 64.98 66.13 64.98 65.68 0.0M
2025-06-23 67.20 67.23 66.48 66.79 0.0M
2025-06-20 66.72 67.08 66.70 66.78 0.0M
2025-06-19 66.99 67.22 66.84 67.12 0.0M
2025-06-18 67.15 67.24 66.51 66.59 0.0M
2025-06-17 66.47 67.36 66.47 67.10 0.0M
2025-06-16 66.79 66.95 66.14 66.62 0.0M
2025-06-13 66.71 66.71 65.78 65.93 0.0M
2025-06-12 65.57 65.77 65.14 65.75 0.0M
2025-06-11 64.83 65.42 64.83 65.12 0.1M
2025-06-10 64.54 65.27 64.52 65.05 0.0M
2025-06-09 64.42 64.44 64.20 64.25 0.0M
2025-06-06 64.57 64.57 64.26 64.49 0.0M
2025-06-05 63.86 64.30 63.67 63.94 0.0M
2025-06-04 64.36 64.50 63.90 63.90 0.0M
2025-06-03 63.98 64.46 63.54 64.46 0.0M
2025-06-02 63.15 64.00 63.15 63.96 0.0M
2025-05-30 63.00 63.29 62.82 62.93 0.0M
2025-05-29 63.41 63.57 62.59 62.77 0.0M
2025-05-28 63.14 63.20 62.90 62.91 0.0M
2025-05-27 62.21 62.90 62.21 62.65 0.0M
2025-05-26 62.23 62.39 62.20 62.39 0.0M
2025-05-23 61.71 61.89 60.65 61.42 0.0M
2025-05-22 61.21 61.57 61.21 61.57 0.0M
2025-05-21 62.09 62.09 61.66 61.79 0.0M
2025-05-20 61.99 62.46 61.99 62.29 0.0M
2025-05-19 61.54 61.77 61.38 61.77 0.0M
2025-05-16 61.85 61.98 61.66 61.98 0.0M
2025-05-15 60.70 61.62 60.70 61.62 0.0M
2025-05-14 62.41 62.41 61.60 61.73 0.0M
2025-05-13 61.62 62.06 61.56 62.02 0.0M
2025-05-12 60.92 61.68 60.92 61.28 0.0M
2025-05-09 59.00 59.90 59.00 59.84 0.0M
2025-05-08 57.84 58.30 57.84 58.30 0.0M
2025-05-07 57.88 57.96 57.46 57.46 0.0M
2025-05-06 58.33 58.33 57.79 58.27 0.0M
2025-05-05 57.09 58.01 57.01 57.97 0.0M
2025-05-02 57.50 57.56 56.93 57.56 0.0M
2025-04-30 56.61 56.67 56.16 56.64 0.0M
2025-04-29 56.80 57.03 56.55 57.03 0.0M
2025-04-28 57.13 57.19 56.93 56.98 0.0M
2025-04-25 56.84 56.93 56.41 56.76 0.0M
2025-04-24 55.76 56.29 55.76 56.15 0.0M
2025-04-23 56.34 56.89 55.53 55.53 0.0M
2025-04-22 54.72 55.19 54.56 55.02 0.0M
2025-04-17 54.81 55.28 54.60 55.19 0.0M
2025-04-16 52.66 53.81 52.54 53.81 0.0M
2025-04-15 53.18 53.71 52.93 53.39 0.0M
2025-04-14 52.01 52.72 52.01 52.48 0.0M
2025-04-11 51.41 51.41 50.44 50.80 0.0M
2025-04-10 53.97 54.12 51.16 51.16 0.0M
2025-04-09 51.27 51.27 49.00 49.80 0.0M
2025-04-08 52.08 52.91 51.60 51.60 0.0M
2025-04-07 49.47 51.35 49.25 50.69 0.0M
2025-04-04 56.96 56.96 52.79 53.81 0.0M
2025-04-03 59.35 59.66 57.31 57.49 0.0M
2025-04-02 60.94 60.94 60.57 60.80 0.0M
2025-04-01 60.91 61.09 60.72 61.09 0.0M
2025-03-31 60.50 60.59 60.00 60.56 0.0M
2025-03-28 61.78 61.87 61.10 61.15 0.0M
2025-03-27 62.20 62.43 61.93 62.43 0.0M
2025-03-26 62.55 62.96 62.55 62.72 0.0M
2025-03-25 62.00 62.38 62.00 62.21 0.0M
2025-03-24 63.21 63.21 62.02 62.02 0.0M
2025-03-21 63.15 63.15 62.58 62.80 0.0M
2025-03-20 63.22 63.22 62.85 62.99 0.0M
2025-03-19 62.31 63.11 62.23 63.11 0.0M
2025-03-18 62.00 62.69 61.92 62.27 0.0M
2025-03-17 60.88 61.50 60.88 61.38 0.0M
2025-03-14 59.47 60.48 59.46 60.48 0.0M
2025-03-13 59.10 59.43 59.10 59.43 0.0M
2025-03-12 58.91 59.32 58.40 59.32 0.0M
2025-03-11 57.88 58.50 57.88 58.08 0.0M
2025-03-10 59.07 59.07 58.14 58.14 0.0M
2025-03-07 58.77 58.77 58.14 58.73 0.0M
2025-03-06 58.99 59.61 58.91 59.08 0.0M
2025-03-05 58.54 59.07 58.26 58.26 0.0M
2025-03-04 59.06 59.06 57.50 57.55 0.0M
2025-03-03 60.69 60.70 60.27 60.27 0.0M
2025-02-28 60.20 60.57 60.00 60.57 0.0M
2025-02-27 60.72 60.91 60.37 60.80 0.0M
2025-02-26 60.38 60.45 60.21 60.43 0.0M
2025-02-25 60.76 61.01 59.75 59.93 0.0M
2025-02-24 60.49 61.00 60.43 60.79 0.0M
2025-02-21 61.64 61.92 61.23 61.26 0.0M
2025-02-20 61.81 61.94 61.64 61.64 0.0M
2025-02-19 62.85 62.85 61.68 61.68 0.0M
2025-02-18 62.21 62.75 62.21 62.49 0.0M
2025-02-17 62.20 62.50 62.11 62.11 0.0M
2025-02-14 61.98 62.20 61.89 62.09 0.0M
2025-02-13 61.74 62.11 61.66 62.11 0.0M
2025-02-12 61.34 62.20 61.11 62.20 0.0M
2025-02-11 61.73 61.87 61.69 61.69 0.0M
2025-02-10 61.29 61.68 61.15 61.68 0.0M
2025-02-07 59.93 60.34 59.93 60.18 0.0M
2025-02-06 59.60 60.42 59.60 59.90 0.0M
2025-02-05 59.25 59.75 58.97 59.73 0.0M
2025-02-04 58.42 59.00 57.97 58.97 0.0M
2025-02-03 58.05 58.65 58.05 58.65 0.0M
2025-01-31 59.36 59.80 59.36 59.41 0.0M
2025-01-30 58.59 59.24 58.50 59.21 0.0M
2025-01-29 58.02 58.25 57.75 58.22 0.0M
2025-01-28 57.71 58.06 57.61 57.61 0.0M
2025-01-27 57.64 57.73 57.08 57.14 0.0M
2025-01-24 59.83 59.83 59.33 59.68 0.0M
2025-01-23 58.76 59.73 58.76 59.60 0.0M
2025-01-22 58.74 59.34 58.74 58.82 0.0M
2025-01-21 58.07 58.41 58.07 58.41 0.0M
2025-01-20 58.61 58.72 58.32 58.41 0.0M
2025-01-17 58.59 59.20 58.59 58.96 0.0M
2025-01-16 58.77 58.77 58.09 58.35 0.0M
2025-01-15 58.39 58.94 58.20 58.78 0.0M
2025-01-14 57.87 57.88 57.70 57.88 0.0M
2025-01-13 58.18 58.19 57.89 58.19 0.0M
2025-01-10 58.16 58.80 57.72 57.72 0.0M
2025-01-09 57.54 58.24 57.54 58.23 0.0M
2025-01-08 58.51 58.51 57.41 57.80 0.0M
2025-01-07 58.56 58.74 58.40 58.66 0.0M
2025-01-06 58.07 58.66 57.92 58.35 0.0M
2025-01-03 57.25 57.85 57.23 57.85 0.0M
2025-01-02 56.50 57.16 56.42 57.16 0.0M