Amundi Index Solutions - Amundi S&P 500 UCITS ETF C EUR

AUM5
🏛️ france →
112.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 79.61 79.70 79.30 79.53 0.0M
2021-12-30 79.85 80.06 79.72 79.94 0.0M
2021-12-29 80.01 80.20 79.36 79.49 0.0M
2021-12-28 79.71 80.13 79.71 79.85 0.0M
2021-12-27 78.57 79.44 78.57 79.37 0.0M
2021-12-24 78.49 79.00 78.44 79.00 0.0M
2021-12-23 78.23 78.83 78.16 78.83 0.0M
2021-12-22 77.63 77.96 77.25 77.96 0.0M
2021-12-21 76.70 77.19 76.60 77.02 0.0M
2021-12-20 76.31 76.50 75.60 75.60 0.0M
2021-12-17 77.73 77.98 76.69 77.67 0.0M
2021-12-16 78.82 79.27 78.25 78.41 0.0M
2021-12-15 77.64 77.73 77.19 77.23 0.0M
2021-12-14 78.34 78.34 77.18 77.18 0.0M
2021-12-13 78.78 79.11 77.96 78.02 0.0M
2021-12-10 78.01 78.55 77.84 77.98 0.0M
2021-12-09 78.12 78.35 77.88 78.35 0.0M
2021-12-08 78.40 78.65 77.70 77.83 0.0M
2021-12-07 77.24 78.61 77.20 78.60 0.0M
2021-12-06 76.23 76.66 75.60 76.53 0.0M
2021-12-03 76.40 76.70 75.46 75.69 0.0M
2021-12-02 75.56 76.06 74.89 75.81 0.0M
2021-12-01 76.51 77.35 76.49 77.26 0.0M
2021-11-30 76.65 77.00 76.12 76.55 0.0M
2021-11-29 77.53 77.76 77.15 77.57 0.0M
2021-11-26 77.36 77.45 76.34 76.43 0.0M
2021-11-25 79.18 79.18 79.00 79.04 0.0M
2021-11-24 78.52 78.88 78.33 78.85 0.0M
2021-11-23 78.22 78.58 77.69 78.03 0.0M
2021-11-22 78.72 79.37 78.59 79.07 0.3M
2021-11-19 78.36 78.55 78.20 78.33 0.2M
2021-11-18 78.04 78.20 77.52 77.87 0.0M
2021-11-17 78.28 78.32 77.94 78.12 0.0M
2021-11-16 77.46 78.08 77.37 78.08 0.0M
2021-11-15 77.01 77.30 76.99 77.22 0.0M
2021-11-12 76.49 76.96 76.46 76.96 0.0M
2021-11-11 76.38 76.62 76.34 76.46 0.0M
2021-11-10 76.15 76.51 75.92 76.40 0.3M
2021-11-09 76.12 76.44 75.93 76.04 0.0M
2021-11-08 76.37 76.59 76.30 76.37 0.0M
2021-11-05 76.15 77.07 76.14 76.65 0.0M
2021-11-04 75.87 76.28 75.85 76.11 0.1M
2021-11-03 75.20 75.23 75.08 75.16 0.0M
2021-11-02 74.74 75.22 74.74 75.22 0.0M
2021-11-01 75.00 75.23 74.68 74.82 0.0M
2021-10-29 73.69 74.82 73.65 74.82 0.1M
2021-10-28 73.90 74.13 73.73 73.89 0.3M
2021-10-27 74.23 74.28 73.95 74.23 0.0M
2021-10-26 74.27 74.56 74.19 74.46 0.0M
2021-10-25 73.45 73.83 73.35 73.79 0.0M
2021-10-22 73.43 73.63 73.32 73.32 0.1M
2021-10-21 73.03 73.33 73.03 73.15 0.0M
2021-10-20 72.94 73.28 72.94 73.23 0.2M
2021-10-19 72.52 72.94 72.50 72.91 0.0M
2021-10-18 72.40 72.63 72.04 72.58 0.2M
2021-10-15 72.04 72.50 72.03 72.41 0.0M
2021-10-14 71.08 71.83 71.00 71.80 0.0M
2021-10-13 70.65 70.96 70.43 70.54 0.4M
2021-10-12 70.41 71.20 70.40 71.04 0.1M
2021-10-11 71.07 71.67 71.00 71.63 0.0M
2021-10-08 71.74 71.78 71.40 71.51 0.0M
2021-10-07 71.27 72.00 71.26 71.87 0.1M
2021-10-06 70.08 70.45 69.76 70.17 0.0M
2021-10-05 69.72 70.62 69.70 70.59 0.0M
2021-10-04 70.15 70.32 69.27 69.27 0.0M
2021-10-01 69.33 70.12 69.24 70.12 0.0M
2021-09-30 71.15 71.22 70.56 70.56 0.0M
2021-09-29 70.36 70.91 70.36 70.78 0.0M
2021-09-28 71.27 71.27 70.14 70.14 0.1M
2021-09-27 71.84 71.85 71.35 71.43 0.0M
2021-09-24 71.03 71.43 70.90 71.26 0.0M
2021-09-23 70.73 71.26 70.64 71.26 0.0M
2021-09-22 70.15 70.46 69.93 70.46 0.0M
2021-09-21 70.21 70.54 69.68 70.12 0.1M
2021-09-20 70.38 70.48 69.78 69.78 0.0M
2021-09-17 71.77 71.77 71.00 71.05 0.4M
2021-09-16 71.38 71.64 71.00 71.22 0.0M
2021-09-15 70.84 70.88 70.64 70.85 0.0M
2021-09-14 71.07 71.27 70.79 70.89 0.0M
2021-09-13 71.43 71.57 70.90 70.96 0.0M
2021-09-10 71.53 71.76 71.12 71.16 0.2M
2021-09-09 71.39 72.03 71.35 71.72 0.4M
2021-09-08 71.65 71.85 71.41 71.58 0.0M
2021-09-07 71.82 71.89 71.57 71.69 0.0M
2021-09-06 71.81 72.05 71.81 72.00 0.0M
2021-09-03 71.82 71.93 71.45 71.71 0.0M
2021-09-02 71.78 71.94 71.77 71.92 0.1M
2021-09-01 72.19 72.30 71.74 71.82 0.0M
2021-08-31 72.11 72.16 71.68 72.07 0.0M
2021-08-30 71.77 72.19 71.77 72.19 0.0M
2021-08-27 71.46 71.72 71.43 71.72 0.0M
2021-08-26 71.63 71.79 71.40 71.54 0.0M
2021-08-25 71.82 71.82 71.68 71.77 0.0M
2021-08-24 71.83 71.87 71.63 71.68 0.0M
2021-08-23 71.42 71.70 71.23 71.70 0.0M
2021-08-20 70.62 71.31 70.32 71.23 0.0M
2021-08-19 70.17 70.72 69.90 70.68 0.0M
2021-08-18 71.30 71.34 71.08 71.26 0.0M
2021-08-17 71.13 71.38 71.00 71.28 0.0M
2021-08-16 70.89 71.05 70.63 70.87 0.1M
2021-08-13 71.36 71.36 71.00 71.02 0.0M
2021-08-12 71.01 71.14 70.97 71.14 0.0M
2021-08-11 71.06 71.13 70.92 70.98 0.0M
2021-08-10 70.81 71.10 70.81 71.03 0.0M
2021-08-09 70.64 70.75 70.58 70.75 0.0M
2021-08-06 70.20 70.75 70.18 70.68 0.0M
2021-08-05 69.80 70.06 69.76 69.99 0.0M
2021-08-04 69.81 69.96 69.49 69.82 0.0M
2021-08-03 69.51 69.54 69.10 69.50 0.2M
2021-08-02 69.81 69.90 69.56 69.66 0.0M
2021-07-30 69.11 69.62 69.00 69.50 0.0M
2021-07-29 69.70 69.87 69.56 69.79 0.1M
2021-07-28 69.86 70.07 69.76 69.94 0.0M
2021-07-27 70.17 70.26 69.47 69.47 0.0M
2021-07-26 70.06 70.13 69.77 70.13 0.0M
2021-07-23 69.81 70.21 69.77 70.21 0.1M
2021-07-22 69.38 69.46 69.05 69.38 0.0M
2021-07-21 69.01 69.25 68.85 69.10 0.0M
2021-07-20 68.13 68.82 67.86 68.73 0.0M
2021-07-19 68.52 68.65 67.36 67.70 0.0M
2021-07-16 69.19 69.50 68.98 69.01 0.0M
2021-07-15 69.23 69.27 69.08 69.27 0.0M
2021-07-14 69.34 69.62 69.33 69.33 0.0M
2021-07-13 69.22 69.66 69.20 69.65 0.0M
2021-07-12 68.98 69.20 68.76 69.17 0.1M
2021-07-09 68.56 68.92 68.47 68.92 0.0M
2021-07-08 68.84 68.84 67.80 68.25 0.0M
2021-07-07 68.90 69.11 68.84 69.11 0.0M
2021-07-06 68.54 68.91 68.50 68.59 0.0M
2021-07-05 68.63 68.79 68.55 68.77 0.1M
2021-07-02 68.42 68.64 68.40 68.56 0.0M
2021-07-01 68.06 68.24 67.83 68.08 0.0M
2021-06-30 67.63 67.86 67.42 67.83 0.0M
2021-06-29 67.40 67.74 67.40 67.56 0.0M
2021-06-28 67.18 67.40 67.14 67.20 0.1M
2021-06-25 66.94 67.10 66.90 67.09 0.0M
2021-06-24 66.72 67.06 66.72 66.99 0.9M
2021-06-23 66.88 66.88 66.50 66.58 0.2M
2021-06-22 66.51 66.73 66.36 66.73 0.2M
2021-06-21 65.60 66.30 65.59 66.30 0.0M
2021-06-18 66.50 66.50 65.93 66.00 0.6M
2021-06-17 65.78 66.44 65.78 66.44 0.0M
2021-06-16 65.64 65.70 65.50 65.64 0.1M
2021-06-15 65.81 65.87 65.51 65.51 0.0M
2021-06-14 65.84 65.89 65.42 65.42 0.0M
2021-06-11 65.12 65.65 65.12 65.60 0.3M
2021-06-10 64.95 65.39 64.80 65.19 0.0M
2021-06-09 64.98 65.07 64.86 65.02 0.0M
2021-06-08 64.95 65.13 64.70 64.81 0.0M
2021-06-07 65.08 65.14 64.75 64.75 0.2M
2021-06-04 64.84 65.01 64.74 64.95 0.0M
2021-06-03 64.62 64.81 64.10 64.81 0.0M
2021-06-02 64.42 64.68 64.30 64.59 0.0M
2021-06-01 64.45 64.77 64.24 64.33 0.0M
2021-05-31 64.61 64.64 64.22 64.24 0.0M
2021-05-28 64.70 64.96 64.66 64.66 0.3M
2021-05-27 64.26 64.62 64.16 64.35 0.2M
2021-05-26 64.28 64.33 64.06 64.32 0.0M
2021-05-25 64.33 64.34 64.07 64.07 0.0M
2021-05-24 64.00 64.41 63.95 64.41 0.1M
2021-05-21 63.73 64.29 63.69 64.07 0.1M
2021-05-20 63.10 63.71 62.81 63.71 0.0M
2021-05-19 62.75 62.87 62.19 62.53 0.0M
2021-05-18 64.18 64.19 63.66 63.73 0.0M
2021-05-17 64.28 64.30 63.88 63.88 0.1M
2021-05-14 63.88 64.20 63.70 64.20 0.2M
2021-05-13 62.77 63.77 62.54 63.68 0.0M
2021-05-12 63.84 63.93 63.45 63.46 0.0M
2021-05-11 64.30 64.30 63.28 63.73 0.1M
2021-05-10 65.11 65.19 64.99 65.02 0.1M
2021-05-07 65.16 65.30 64.93 65.15 0.1M
2021-05-06 64.95 65.00 64.35 64.76 0.0M
2021-05-05 65.01 65.20 64.83 65.13 0.0M
2021-05-04 65.08 65.26 64.27 64.36 0.0M
2021-05-03 65.17 65.36 64.95 65.05 0.0M
2021-04-30 64.86 65.06 64.70 64.95 0.0M
2021-04-29 64.93 65.01 64.65 64.70 0.0M
2021-04-28 64.99 64.99 64.72 64.72 0.0M
2021-04-27 64.94 65.52 64.59 64.78 0.0M
2021-04-26 64.59 64.96 64.48 64.85 0.1M
2021-04-23 64.30 64.67 64.06 64.67 0.0M
2021-04-22 64.70 64.97 64.60 64.97 0.3M
2021-04-21 64.27 64.55 64.20 64.55 0.0M
2021-04-20 64.55 64.61 64.06 64.06 0.7M
2021-04-19 65.15 65.16 64.60 64.69 0.2M
2021-04-16 65.00 65.26 64.95 65.17 0.8M
2021-04-15 64.58 65.03 64.58 65.00 0.0M
2021-04-14 64.68 64.83 64.63 64.63 0.0M
2021-04-13 64.87 64.91 64.56 64.73 0.1M
2021-04-12 64.72 64.81 64.60 64.65 0.0M
2021-04-09 64.36 64.54 64.36 64.49 0.0M
2021-04-08 64.42 64.45 64.12 64.24 0.2M
2021-04-07 64.08 64.23 63.91 64.02 0.1M
2021-04-06 64.34 64.47 64.23 64.37 0.0M
2021-04-01 63.44 63.71 63.39 63.54 0.3M
2021-03-31 63.01 63.34 62.86 63.33 0.0M
2021-03-30 63.15 63.21 62.90 63.06 0.0M
2021-03-29 62.65 62.85 62.55 62.74 0.1M
2021-03-26 62.23 62.36 62.05 62.34 0.0M
2021-03-25 61.58 61.73 60.99 61.69 0.0M
2021-03-24 61.76 62.16 61.76 62.03 0.0M
2021-03-23 61.65 62.09 61.60 61.97 0.1M
2021-03-22 61.27 61.70 61.21 61.70 0.0M
2021-03-19 61.43 61.66 61.15 61.49 0.0M
2021-03-18 61.85 62.08 61.70 62.00 0.0M
2021-03-17 62.23 62.23 61.73 61.88 0.0M
2021-03-16 62.15 62.43 62.00 62.23 0.0M
2021-03-15 61.69 61.92 61.49 61.65 0.9M
2021-03-12 61.29 61.48 61.20 61.28 0.1M
2021-03-11 61.36 61.66 61.15 61.65 0.0M
2021-03-10 60.75 61.25 60.72 61.18 0.2M
2021-03-09 60.39 61.10 60.39 61.09 0.1M
2021-03-08 59.84 61.00 59.71 60.87 0.0M
2021-03-05 58.67 59.59 58.49 58.56 0.1M
2021-03-04 59.06 59.38 58.74 59.16 0.2M
2021-03-03 60.09 60.21 59.40 59.72 0.0M
2021-03-02 60.30 60.48 59.85 59.85 0.0M
2021-03-01 59.56 60.30 59.55 60.28 0.1M
2021-02-26 58.65 59.24 58.30 59.14 0.8M
2021-02-25 60.10 60.10 59.31 59.31 0.0M
2021-02-24 59.41 59.97 59.32 59.97 0.0M
2021-02-23 59.65 59.66 58.50 59.15 0.4M
2021-02-22 59.65 59.71 59.45 59.61 0.0M
2021-02-19 60.20 60.41 60.07 60.34 0.0M
2021-02-18 60.66 60.67 60.00 60.18 0.2M
2021-02-17 60.64 60.77 60.46 60.54 0.0M
2021-02-16 60.75 60.79 60.51 60.56 0.0M
2021-02-15 60.64 60.77 60.57 60.75 0.1M
2021-02-12 60.08 60.32 59.98 60.31 0.0M
2021-02-11 60.15 60.27 60.10 60.18 0.0M
2021-02-10 60.29 60.39 59.69 59.97 0.0M
2021-02-09 60.35 60.42 60.10 60.21 0.0M
2021-02-08 60.26 60.46 60.25 60.31 0.0M
2021-02-05 60.34 60.55 60.08 60.18 0.0M
2021-02-04 59.40 59.97 59.40 59.96 0.0M
2021-02-03 59.54 59.54 59.03 59.35 0.1M
2021-02-02 58.53 59.41 58.53 59.39 0.2M
2021-02-01 57.42 57.92 57.31 57.92 0.0M
2021-01-29 57.55 57.88 57.20 57.20 0.0M
2021-01-28 57.46 58.66 57.07 58.50 0.0M
2021-01-27 58.88 59.08 58.25 58.26 0.0M
2021-01-26 58.92 59.20 58.92 59.00 0.0M
2021-01-25 58.94 59.22 58.34 58.70 0.0M
2021-01-22 58.77 58.77 58.43 58.69 0.1M
2021-01-21 59.33 59.33 58.95 59.06 0.0M
2021-01-20 58.24 59.08 58.24 59.05 0.1M
2021-01-19 58.27 58.37 58.06 58.11 0.0M
2021-01-18 58.03 58.18 57.95 58.18 0.1M
2021-01-15 58.13 58.21 57.84 58.10 0.1M
2021-01-14 58.47 58.70 58.35 58.52 0.1M
2021-01-13 58.08 58.32 57.93 58.26 0.1M
2021-01-12 58.26 58.37 58.18 58.20 0.2M
2021-01-11 58.16 58.40 58.01 58.30 0.2M
2021-01-08 58.15 58.18 57.85 57.85 0.1M
2021-01-07 57.02 57.75 56.96 57.61 0.0M
2021-01-06 56.08 57.20 55.73 57.14 0.2M
2021-01-05 56.11 56.49 55.90 56.19 0.0M
2021-01-04 57.20 57.26 56.00 56.12 0.0M