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
2022-12-30 68.74 68.82 68.20 68.38 0.0M
2022-12-29 68.22 69.06 68.10 69.06 0.0M
2022-12-28 69.07 69.13 68.50 68.58 0.0M
2022-12-27 69.63 69.66 68.66 68.94 0.0M
2022-12-23 68.92 69.19 68.54 68.94 0.0M
2022-12-22 69.85 69.91 68.60 68.76 0.0M
2022-12-21 69.07 70.02 68.96 69.99 0.0M
2022-12-20 68.25 68.93 68.20 68.64 0.0M
2022-12-19 69.45 69.70 68.94 68.94 0.0M
2022-12-16 69.92 69.92 69.14 69.40 0.1M
2022-12-15 71.42 71.42 69.90 69.94 0.0M
2022-12-14 72.43 72.60 72.00 72.58 0.0M
2022-12-13 72.33 74.55 72.24 72.87 0.0M
2022-12-12 71.42 71.83 71.25 71.72 0.0M
2022-12-09 71.95 72.22 71.50 71.94 0.0M
2022-12-08 71.60 71.98 71.56 71.68 0.0M
2022-12-07 72.04 72.07 71.07 71.56 0.0M
2022-12-06 72.91 73.08 71.75 71.93 0.0M
2022-12-05 73.51 73.99 73.00 73.13 0.0M
2022-12-02 73.99 74.08 73.26 73.76 0.0M
2022-12-01 74.90 74.90 73.85 74.10 0.0M
2022-11-30 73.17 73.28 72.76 73.28 0.0M
2022-11-29 73.29 73.46 72.80 72.83 0.0M
2022-11-28 73.68 73.68 72.79 73.34 0.0M
2022-11-25 74.09 74.19 73.91 74.00 0.0M
2022-11-24 74.04 74.33 73.96 74.13 0.0M
2022-11-23 74.04 74.33 73.96 74.13 0.0M
2022-11-22 73.50 73.99 73.30 73.94 0.0M
2022-11-21 73.48 73.75 73.39 73.49 0.0M
2022-11-18 72.62 73.40 72.60 73.03 0.0M
2022-11-17 73.02 73.10 72.25 72.54 0.0M
2022-11-16 73.53 73.53 72.63 72.81 0.0M
2022-11-15 73.15 73.95 72.97 73.95 0.0M
2022-11-14 73.60 73.94 73.40 73.61 0.0M
2022-11-11 74.20 74.29 73.10 73.16 0.0M
2022-11-10 71.61 73.62 71.61 73.62 0.0M
2022-11-09 72.62 72.65 72.03 72.03 0.0M
2022-11-08 72.43 72.99 72.43 72.99 0.0M
2022-11-07 72.16 72.57 71.92 72.27 0.0M
2022-11-04 72.79 73.16 71.60 71.86 0.0M
2022-11-03 73.38 73.48 72.40 73.14 0.0M
2022-11-02 74.60 74.73 73.97 74.03 0.0M
2022-11-01 74.90 75.16 74.34 74.66 0.0M
2022-10-31 74.69 75.11 74.46 74.75 0.0M
2022-10-28 72.28 74.18 72.24 74.08 0.0M
2022-10-27 72.82 73.57 72.70 73.20 0.0M
2022-10-26 73.07 73.55 72.80 73.49 0.0M
2022-10-25 73.53 73.58 72.94 73.53 0.0M
2022-10-24 72.88 73.50 72.45 72.94 0.0M
2022-10-21 71.40 72.21 71.10 71.88 0.0M
2022-10-20 71.82 72.32 71.60 72.14 0.0M
2022-10-19 72.33 72.63 72.05 72.20 0.0M
2022-10-18 72.12 72.80 71.70 71.70 0.0M
2022-10-17 70.95 71.71 70.68 71.41 0.0M
2022-10-14 71.93 72.36 70.80 70.87 0.0M
2022-10-13 70.31 70.78 69.00 70.53 0.0M
2022-10-12 70.75 71.12 70.40 70.55 0.0M
2022-10-11 70.45 70.80 70.20 70.72 0.0M
2022-10-10 71.10 71.82 70.92 71.12 0.0M
2022-10-07 72.75 72.89 71.49 71.49 0.0M
2022-10-06 72.78 73.48 72.36 73.17 0.0M
2022-10-05 72.07 72.51 72.03 72.30 0.0M
2022-10-04 71.76 72.72 71.69 72.28 0.0M
2022-10-03 69.93 71.09 69.50 71.00 0.0M
2022-09-30 71.05 71.67 70.77 71.32 0.0M
2022-09-29 72.61 72.66 70.87 70.96 0.0M
2022-09-28 72.41 72.99 71.90 72.83 0.0M
2022-09-27 72.97 73.34 72.71 72.72 0.0M
2022-09-26 72.46 73.18 72.14 72.79 0.0M
2022-09-23 72.87 72.99 72.26 72.28 0.0M
2022-09-22 72.96 73.49 72.80 72.87 0.0M
2022-09-21 74.03 74.79 74.00 74.67 0.0M
2022-09-20 74.26 74.26 73.50 73.66 0.1M
2022-09-19 73.57 73.99 73.19 73.60 0.0M
2022-09-16 73.80 74.07 73.12 73.27 0.0M
2022-09-15 75.59 75.60 74.47 74.75 0.0M
2022-09-14 75.31 75.41 74.80 75.18 0.0M
2022-09-13 77.51 77.60 75.30 75.78 0.0M
2022-09-12 76.41 77.40 76.20 77.35 0.0M
2022-09-09 76.00 77.06 75.89 76.94 0.0M
2022-09-08 75.91 76.64 75.41 76.58 0.0M
2022-09-07 74.96 75.41 74.92 75.41 0.0M
2022-09-06 75.37 75.92 74.96 75.50 0.0M
2022-09-05 75.76 75.76 75.20 75.49 0.0M
2022-09-02 75.60 76.24 75.39 76.17 0.0M
2022-09-01 74.67 75.14 74.35 75.14 0.0M
2022-08-31 76.17 76.24 75.16 75.22 0.0M
2022-08-30 76.94 77.29 75.60 75.85 0.0M
2022-08-29 77.27 77.27 76.44 76.74 0.0M
2022-08-26 80.06 80.08 78.24 78.42 0.0M
2022-08-25 79.48 79.64 79.12 79.49 0.0M
2022-08-24 78.90 79.32 78.50 79.12 0.0M
2022-08-23 79.30 79.57 78.59 78.80 0.0M
2022-08-22 79.94 79.94 79.23 79.52 0.0M
2022-08-19 80.44 80.53 80.00 80.00 0.0M
2022-08-18 79.76 80.45 79.74 80.45 0.0M
2022-08-17 80.45 80.52 79.72 79.80 0.0M
2022-08-16 80.28 80.65 79.83 80.39 0.0M
2022-08-15 79.31 79.79 79.06 79.69 0.0M
2022-08-12 77.71 78.74 77.71 78.74 0.0M
2022-08-11 77.88 78.15 77.55 77.85 0.0M
2022-08-10 76.64 77.50 76.64 77.30 0.0M
2022-08-09 77.27 77.27 76.50 76.75 0.0M
2022-08-08 77.71 77.99 77.35 77.52 0.0M
2022-08-05 77.18 77.52 76.84 77.12 0.0M
2022-08-04 77.46 77.76 76.98 77.07 0.0M
2022-08-03 76.48 77.51 76.40 77.47 0.0M
2022-08-02 76.04 76.73 75.75 76.56 0.0M
2022-08-01 76.49 76.68 75.92 76.47 0.0M
2022-07-29 76.00 76.95 76.00 76.25 0.0M
2022-07-28 74.69 75.64 74.50 75.60 0.0M
2022-07-27 74.10 74.54 73.83 74.54 0.0M
2022-07-26 73.63 74.23 73.50 73.70 0.0M
2022-07-25 73.80 73.95 73.40 73.86 0.0M
2022-07-22 74.14 74.70 73.86 73.86 0.0M
2022-07-21 73.70 73.96 73.20 73.96 0.0M
2022-07-20 73.10 73.84 72.98 73.84 0.0M
2022-07-19 71.85 72.50 71.10 72.50 0.0M
2022-07-18 72.93 73.28 72.44 72.68 0.0M
2022-07-15 71.79 72.65 71.65 72.50 0.0M
2022-07-14 71.73 71.80 70.90 71.12 0.0M
2022-07-13 72.41 72.57 71.13 71.53 0.0M
2022-07-12 72.62 73.00 72.30 72.83 0.0M
2022-07-11 72.52 73.03 72.52 72.66 0.0M
2022-07-08 72.65 73.27 72.50 73.05 0.0M
2022-07-07 71.75 72.69 71.53 72.65 0.0M
2022-07-06 70.99 71.75 70.80 71.20 0.0M
2022-07-05 69.86 70.25 69.30 69.51 0.0M
2022-07-04 69.27 69.45 69.08 69.42 0.0M
2022-07-01 68.03 69.47 68.03 69.01 0.0M
2022-06-30 68.56 69.05 68.17 68.60 0.0M
2022-06-29 68.94 69.42 68.70 69.22 0.0M
2022-06-28 70.33 71.01 69.87 69.87 0.0M
2022-06-27 70.33 70.73 69.84 70.11 0.0M
2022-06-24 68.69 69.80 68.69 69.77 0.0M
2022-06-23 67.31 68.49 67.26 68.18 0.0M
2022-06-22 67.18 67.98 66.74 67.83 0.0M
2022-06-21 67.08 67.83 66.98 67.71 0.0M
2022-06-20 66.57 66.89 66.40 66.89 0.0M
2022-06-17 66.57 67.04 66.00 66.62 0.0M
2022-06-16 68.48 68.48 66.08 66.37 0.0M
2022-06-15 68.03 69.03 67.88 68.62 0.0M
2022-06-14 69.01 69.05 67.94 68.22 0.0M
2022-06-13 69.38 69.40 68.25 68.75 0.0M
2022-06-10 71.81 72.12 70.40 70.41 0.0M
2022-06-09 72.87 73.24 72.30 72.80 0.0M
2022-06-08 73.53 73.64 73.00 73.35 0.0M
2022-06-07 72.74 73.25 72.54 73.08 0.0M
2022-06-06 73.00 73.82 73.00 73.31 0.0M
2022-06-03 73.63 73.64 72.52 72.73 0.0M
2022-06-02 72.98 73.14 72.25 72.76 0.0M
2022-06-01 73.29 73.60 72.70 72.90 0.0M
2022-05-31 73.24 73.55 72.75 72.79 0.0M
2022-05-30 73.88 74.14 73.40 73.50 0.0M
2022-05-27 71.59 72.95 71.45 72.95 0.0M
2022-05-26 70.50 71.63 70.44 71.48 0.0M
2022-05-25 70.21 70.43 69.73 70.28 0.0M
2022-05-24 69.41 69.73 68.45 68.69 0.0M
2022-05-23 70.49 70.60 69.60 70.45 0.0M
2022-05-20 70.25 70.77 69.37 69.63 0.0M
2022-05-19 70.88 70.90 69.60 69.98 0.0M
2022-05-18 73.39 73.46 71.80 71.80 0.0M
2022-05-17 73.04 73.83 72.68 73.12 0.0M
2022-05-16 72.85 73.17 72.50 72.85 0.0M
2022-05-13 72.05 73.36 71.99 73.10 0.0M
2022-05-12 70.67 72.00 70.51 71.42 0.0M
2022-05-11 72.05 72.70 71.20 72.24 0.0M
2022-05-10 72.27 72.99 71.39 71.39 0.0M
2022-05-09 73.74 73.75 72.13 72.13 0.0M
2022-05-06 74.62 74.62 72.78 73.80 0.0M
2022-05-05 76.61 76.68 74.76 74.97 0.0M
2022-05-04 75.27 75.43 74.47 74.47 0.0M
2022-05-03 74.88 75.37 74.45 75.37 0.0M
2022-05-02 74.63 74.86 73.90 74.07 0.0M
2022-04-29 76.66 76.66 75.55 75.84 0.0M
2022-04-28 76.11 76.69 75.60 76.01 0.0M
2022-04-27 74.80 75.77 74.45 75.62 0.0M
2022-04-26 75.90 75.98 74.83 74.97 0.0M
2022-04-25 74.57 75.13 74.35 74.62 0.0M
2022-04-22 76.89 77.05 76.10 76.14 0.0M
2022-04-21 77.80 78.41 77.64 78.05 0.0M
2022-04-20 77.72 78.34 77.67 77.96 0.0M
2022-04-19 77.31 78.03 76.69 77.97 0.0M
2022-04-14 77.18 77.94 77.00 77.72 0.0M
2022-04-13 77.26 77.33 76.76 77.12 0.0M
2022-04-12 76.63 77.73 76.39 77.48 0.0M
2022-04-11 77.74 77.78 76.96 77.14 0.0M
2022-04-08 78.55 78.73 78.09 78.50 0.0M
2022-04-07 77.67 78.08 77.31 77.31 0.0M
2022-04-06 78.65 78.67 77.32 77.46 0.0M
2022-04-05 78.96 79.10 78.72 79.04 0.0M
2022-04-04 77.97 78.59 77.79 78.52 0.0M
2022-04-01 77.80 78.07 77.60 77.62 0.0M
2022-03-31 78.11 78.55 78.08 78.26 0.0M
2022-03-30 78.59 78.63 78.08 78.13 0.0M
2022-03-29 78.73 79.06 78.11 78.54 0.0M
2022-03-28 78.27 78.58 78.08 78.18 0.0M
2022-03-25 77.60 78.00 77.36 77.78 0.0M
2022-03-24 77.13 77.36 76.87 77.14 0.0M
2022-03-23 77.35 77.40 77.06 77.10 0.0M
2022-03-22 76.91 77.38 76.65 77.28 0.0M
2022-03-21 76.20 76.71 76.09 76.40 0.0M
2022-03-18 74.97 75.78 74.83 75.73 0.0M
2022-03-17 74.75 74.75 74.09 74.54 0.0M
2022-03-16 74.14 74.52 73.95 74.41 0.0M
2022-03-15 71.49 73.22 71.16 73.22 0.0M
2022-03-14 73.02 73.20 72.20 72.23 0.0M
2022-03-11 73.24 74.13 73.23 73.32 0.0M
2022-03-10 73.02 73.07 71.95 72.38 0.1M
2022-03-09 72.76 73.27 72.43 72.89 0.0M
2022-03-08 72.61 73.31 72.23 72.23 0.0M
2022-03-07 74.03 74.94 73.72 74.15 0.1M
2022-03-04 74.55 75.03 74.11 74.39 0.0M
2022-03-03 74.72 75.30 74.42 74.58 0.0M
2022-03-02 73.20 74.56 73.17 74.51 0.1M
2022-03-01 73.93 74.15 73.27 73.46 0.1M
2022-02-28 73.02 73.71 72.65 73.71 0.4M
2022-02-25 71.74 73.27 71.53 73.27 0.1M
2022-02-24 69.35 71.20 69.35 70.85 0.0M
2022-02-23 72.18 72.40 71.39 71.50 0.4M
2022-02-22 71.39 72.55 71.39 71.99 0.0M
2022-02-21 72.74 72.87 71.74 71.77 0.9M
2022-02-18 73.14 73.19 72.48 72.54 0.0M
2022-02-17 74.15 74.17 73.28 73.47 0.0M
2022-02-16 74.03 74.40 73.67 73.75 0.0M
2022-02-15 73.45 74.41 73.45 74.16 0.0M
2022-02-14 73.53 73.71 72.81 73.64 0.0M
2022-02-11 74.42 74.91 74.15 74.33 0.9M
2022-02-10 75.78 75.78 74.86 74.86 0.0M
2022-02-09 74.92 75.56 74.92 75.49 0.0M
2022-02-08 74.23 74.56 73.89 74.56 0.0M
2022-02-07 74.37 74.59 73.89 74.16 0.0M
2022-02-04 74.59 74.67 73.38 73.71 0.0M
2022-02-03 76.01 76.01 74.63 74.63 0.0M
2022-02-02 76.29 76.57 75.95 76.03 0.0M
2022-02-01 75.58 75.86 75.16 75.75 0.4M
2022-01-31 74.79 75.26 74.50 75.16 0.0M
2022-01-28 73.65 73.83 72.46 73.72 0.0M
2022-01-27 72.64 74.82 72.63 74.53 0.1M
2022-01-26 73.10 74.30 73.10 73.96 0.0M
2022-01-25 72.63 73.36 71.72 72.25 0.2M
2022-01-24 73.70 73.84 71.40 71.42 0.0M
2022-01-21 74.49 74.66 73.52 74.57 0.0M
2022-01-20 75.54 76.48 75.35 76.44 0.0M
2022-01-19 75.69 76.62 75.69 75.89 0.0M
2022-01-18 76.72 76.72 76.10 76.24 0.0M
2022-01-17 76.92 77.32 76.87 77.20 0.0M
2022-01-14 76.66 76.91 76.16 76.49 0.0M
2022-01-13 77.56 77.88 77.50 77.71 0.0M
2022-01-12 78.37 78.40 77.75 77.99 0.0M
2022-01-11 77.77 78.13 77.20 77.69 0.0M
2022-01-10 78.00 78.00 76.35 76.73 0.0M
2022-01-07 78.32 78.54 77.57 77.79 0.3M
2022-01-06 78.54 78.67 77.90 78.42 0.1M
2022-01-05 79.89 80.00 79.56 79.65 0.1M
2022-01-04 80.17 80.50 79.80 80.02 0.0M
2022-01-03 79.59 79.78 79.29 79.62 0.0M