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
2023-12-29 84.09 84.24 83.58 83.58 0.0M
2023-12-28 83.64 83.92 83.46 83.90 0.0M
2023-12-27 83.99 83.99 83.31 83.49 0.0M
2023-12-22 83.63 84.05 83.58 83.93 0.0M
2023-12-21 83.83 83.93 83.44 83.63 0.0M
2023-12-20 84.36 84.56 84.21 84.47 0.0M
2023-12-19 84.25 84.26 84.00 84.21 0.0M
2023-12-18 83.98 84.30 83.94 84.24 0.0M
2023-12-15 83.53 84.01 83.48 84.01 0.0M
2023-12-14 84.17 84.24 83.25 83.29 0.0M
2023-12-13 83.59 83.73 83.53 83.65 0.0M
2023-12-12 83.28 83.32 83.00 83.24 0.0M
2023-12-11 83.02 83.30 82.81 83.12 0.0M
2023-12-08 82.43 82.92 82.30 82.82 0.0M
2023-12-07 81.89 82.43 81.77 82.31 0.0M
2023-12-06 82.36 82.52 82.07 82.07 0.0M
2023-12-05 81.73 82.14 81.46 82.14 0.0M
2023-12-04 81.77 81.85 81.54 81.60 0.0M
2023-12-01 81.26 81.71 81.21 81.68 0.0M
2023-11-30 80.76 81.10 80.63 80.86 0.0M
2023-11-29 80.49 81.00 80.40 80.60 0.0M
2023-11-28 80.57 80.66 80.19 80.49 0.1M
2023-11-27 80.61 80.74 80.49 80.74 0.0M
2023-11-24 81.04 81.12 80.70 80.79 0.0M
2023-11-23 81.00 81.12 80.89 81.08 0.0M
2023-11-22 80.69 81.36 80.59 81.27 0.0M
2023-11-21 80.48 80.51 80.20 80.40 0.0M
2023-11-20 80.10 80.36 79.97 80.36 0.0M
2023-11-17 80.73 80.80 80.17 80.28 0.0M
2023-11-16 80.49 80.49 80.04 80.22 0.0M
2023-11-15 80.31 80.69 80.31 80.59 0.0M
2023-11-14 79.92 80.50 79.71 80.36 0.0M
2023-11-13 79.70 80.05 79.66 79.95 0.0M
2023-11-10 79.12 79.43 78.75 79.43 0.0M
2023-11-09 79.33 79.62 79.00 79.35 0.0M
2023-11-08 79.38 79.59 79.07 79.16 0.0M
2023-11-07 78.78 79.45 78.78 79.45 0.0M
2023-11-06 78.69 78.75 78.58 78.70 0.0M
2023-11-03 78.53 78.80 78.39 78.79 0.0M
2023-11-02 77.66 78.48 77.57 78.48 0.0M
2023-11-01 76.72 77.55 76.58 77.41 0.0M
2023-10-31 75.81 76.50 75.75 76.50 0.0M
2023-10-30 75.98 76.04 75.40 75.64 0.0M
2023-10-27 76.17 76.32 75.67 75.72 0.0M
2023-10-26 76.36 76.73 76.25 76.39 0.0M
2023-10-25 77.36 77.63 76.96 77.11 0.0M
2023-10-24 76.75 77.78 76.70 77.58 0.0M
2023-10-23 77.37 77.45 76.57 77.08 0.0M
2023-10-20 78.06 78.19 77.32 77.32 0.0M
2023-10-19 79.13 79.46 78.71 78.93 0.0M
2023-10-18 79.83 80.00 79.65 79.78 0.0M
2023-10-17 80.20 80.23 79.60 80.07 0.0M
2023-10-16 79.75 80.37 79.51 80.35 0.0M
2023-10-13 80.06 80.45 79.76 79.87 0.0M
2023-10-12 79.96 80.26 79.94 80.26 0.0M
2023-10-11 79.61 79.85 79.41 79.46 0.0M
2023-10-10 79.52 79.92 79.21 79.92 0.0M
2023-10-09 78.49 78.97 78.36 78.97 0.0M
2023-10-06 78.13 78.24 77.64 78.22 0.0M
2023-10-05 78.34 78.42 77.75 77.78 0.0M
2023-10-04 77.81 78.11 77.63 78.02 0.0M
2023-10-03 79.26 79.31 78.16 78.17 0.0M
2023-10-02 78.79 79.13 78.55 79.02 0.0M
2023-09-29 78.76 79.20 78.65 78.89 0.0M
2023-09-28 78.74 78.78 78.25 78.71 0.0M
2023-09-27 78.47 78.85 78.47 78.61 0.0M
2023-09-26 78.92 78.92 78.30 78.38 0.0M
2023-09-25 78.69 79.03 78.35 79.00 0.0M
2023-09-22 78.71 79.00 78.65 79.00 0.0M
2023-09-21 79.90 79.90 78.96 79.04 0.0M
2023-09-20 80.42 80.58 80.32 80.34 0.0M
2023-09-19 80.64 80.74 79.98 80.15 0.0M
2023-09-18 80.84 80.87 80.50 80.72 0.0M
2023-09-15 81.90 81.90 80.83 80.91 0.0M
2023-09-14 80.65 81.50 80.55 81.50 0.0M
2023-09-13 80.33 80.61 80.23 80.61 0.0M
2023-09-12 80.76 80.82 80.49 80.63 0.0M
2023-09-11 80.61 80.89 80.48 80.49 0.0M
2023-09-08 80.49 80.70 80.19 80.70 0.0M
2023-09-07 80.38 80.44 80.09 80.40 0.0M
2023-09-06 80.83 80.88 80.47 80.53 0.0M
2023-09-05 80.85 81.36 80.78 81.21 0.1M
2023-09-04 80.99 81.02 80.77 80.83 0.0M
2023-09-01 80.35 80.86 80.35 80.84 0.0M
2023-08-31 80.12 80.71 80.12 80.63 0.0M
2023-08-30 79.95 80.00 79.48 79.78 0.0M
2023-08-29 79.34 79.75 79.17 79.75 0.0M
2023-08-28 78.75 79.33 78.70 79.06 0.0M
2023-08-25 78.42 78.67 78.22 78.57 0.0M
2023-08-24 79.49 79.53 78.61 78.61 0.0M
2023-08-23 78.30 78.81 78.30 78.81 0.0M
2023-08-22 77.90 78.62 77.85 78.36 0.0M
2023-08-21 77.54 77.96 77.45 77.56 0.0M
2023-08-18 77.64 77.66 77.21 77.43 0.0M
2023-08-17 78.36 78.45 78.05 78.11 0.0M
2023-08-16 78.51 78.68 78.38 78.68 0.0M
2023-08-15 79.37 79.37 78.48 78.79 0.0M
2023-08-14 78.64 79.23 78.64 79.11 0.0M
2023-08-11 78.57 78.65 78.25 78.42 0.0M
2023-08-10 78.73 79.11 78.45 78.86 0.0M
2023-08-09 79.31 79.36 78.55 78.63 0.0M
2023-08-08 79.10 79.22 78.72 78.78 0.0M
2023-08-07 78.98 79.10 78.80 78.90 0.0M
2023-08-04 79.57 79.73 78.84 79.09 0.0M
2023-08-03 79.59 79.65 79.10 79.39 0.0M
2023-08-02 79.92 80.12 79.58 79.81 0.0M
2023-08-01 80.53 80.67 80.38 80.42 0.0M
2023-07-31 80.19 80.38 80.08 80.19 0.0M
2023-07-28 80.00 80.31 79.88 80.25 0.0M
2023-07-27 79.70 80.74 79.49 80.56 0.0M
2023-07-26 79.71 79.72 79.34 79.42 0.0M
2023-07-25 79.38 79.77 79.30 79.71 0.0M
2023-07-24 78.56 79.38 78.54 79.31 0.0M
2023-07-21 78.60 79.00 78.60 78.95 0.0M
2023-07-20 78.36 78.81 78.36 78.81 0.0M
2023-07-19 78.35 78.77 78.21 78.74 0.0M
2023-07-18 77.43 77.95 77.39 77.95 0.0M
2023-07-17 77.27 77.59 77.21 77.58 0.0M
2023-07-14 77.51 77.79 77.34 77.51 0.0M
2023-07-13 77.54 77.67 77.42 77.42 0.0M
2023-07-12 77.71 78.12 77.70 77.70 0.0M
2023-07-11 77.30 77.66 77.19 77.54 0.0M
2023-07-10 77.17 77.54 77.13 77.37 0.0M
2023-07-07 78.02 78.17 77.64 77.77 0.0M
2023-07-06 78.63 78.71 77.77 77.94 0.0M
2023-07-05 78.69 78.97 78.40 78.88 0.0M
2023-07-04 78.75 78.81 78.70 78.81 0.0M
2023-07-03 78.78 78.94 78.49 78.67 0.0M
2023-06-30 78.07 78.59 78.06 78.59 0.0M
2023-06-29 77.44 77.80 77.31 77.78 0.0M
2023-06-28 77.00 77.42 76.83 77.39 0.0M
2023-06-27 76.63 76.64 76.27 76.64 0.0M
2023-06-26 76.97 77.04 76.72 76.77 0.0M
2023-06-23 77.00 77.43 76.87 77.03 0.0M
2023-06-22 76.39 76.87 76.21 76.87 0.0M
2023-06-21 77.35 77.51 76.83 76.93 0.0M
2023-06-20 77.58 77.75 77.26 77.38 0.0M
2023-06-19 77.74 77.95 77.59 77.64 0.0M
2023-06-16 77.74 78.25 77.73 78.04 0.0M
2023-06-15 77.90 77.90 77.25 77.72 0.0M
2023-06-14 78.00 78.20 77.69 77.93 0.0M
2023-06-13 77.67 77.97 77.39 77.97 0.0M
2023-06-12 77.28 77.28 76.99 77.27 0.0M
2023-06-09 76.70 77.37 76.69 77.07 0.0M
2023-06-08 76.73 76.84 76.37 76.59 0.0M
2023-06-07 77.19 77.29 76.90 77.05 0.0M
2023-06-06 76.77 77.30 76.74 77.12 0.0M
2023-06-05 77.04 77.40 76.94 77.23 0.0M
2023-06-02 75.72 76.86 75.63 76.80 0.0M
2023-06-01 75.53 75.69 74.90 75.37 0.0M
2023-05-31 75.52 75.86 75.25 75.28 0.0M
2023-05-30 75.89 76.05 75.47 75.60 0.0M
2023-05-29 75.68 75.82 75.68 75.82 0.0M
2023-05-26 74.53 75.53 74.25 75.39 0.0M
2023-05-25 74.25 74.56 74.08 74.31 0.0M
2023-05-24 73.95 74.00 73.42 73.62 0.0M
2023-05-23 74.69 74.85 74.50 74.75 0.0M
2023-05-22 74.54 74.84 74.40 74.83 0.0M
2023-05-19 74.98 75.12 74.48 74.48 0.0M
2023-05-18 73.90 74.78 73.90 74.67 0.0M
2023-05-17 72.94 73.40 72.94 73.36 0.0M
2023-05-16 72.99 73.08 72.88 73.07 0.0M
2023-05-15 73.19 73.34 72.80 73.05 0.0M
2023-05-12 72.91 73.20 72.79 72.94 0.0M
2023-05-11 73.00 73.11 72.43 72.75 0.0M
2023-05-10 72.33 72.73 72.13 72.39 0.0M
2023-05-09 72.30 72.44 72.17 72.44 0.0M
2023-05-08 71.93 72.22 71.92 72.13 0.0M
2023-05-05 71.02 72.09 70.98 71.88 0.0M
2023-05-04 71.13 71.43 70.60 70.99 0.0M
2023-05-03 71.99 71.99 71.56 71.62 0.0M
2023-05-02 72.89 73.07 71.68 71.68 0.0M
2023-04-28 72.06 72.62 72.00 72.31 0.0M
2023-04-27 70.82 71.50 70.81 71.49 0.0M
2023-04-26 71.44 71.48 70.60 71.04 0.0M
2023-04-25 71.80 72.00 71.68 71.83 0.0M
2023-04-24 72.06 72.20 71.85 71.90 0.0M
2023-04-21 72.45 72.50 72.12 72.31 0.0M
2023-04-20 72.52 72.52 72.20 72.38 0.0M
2023-04-19 72.66 72.71 72.44 72.69 0.0M
2023-04-18 72.95 73.28 72.60 72.73 0.0M
2023-04-17 72.54 72.88 72.45 72.70 0.0M
2023-04-14 71.97 72.40 71.91 72.23 0.0M
2023-04-13 71.75 71.75 71.21 71.62 0.0M
2023-04-12 72.28 72.58 71.75 71.90 0.0M
2023-04-11 72.58 72.60 72.22 72.38 0.0M
2023-04-06 71.95 72.15 71.70 71.87 0.0M
2023-04-05 71.97 72.02 71.68 71.86 0.0M
2023-04-04 72.66 72.90 71.81 71.92 0.0M
2023-04-03 72.83 72.83 72.40 72.42 0.0M
2023-03-31 71.44 72.18 71.44 72.18 0.0M
2023-03-30 71.51 71.58 71.18 71.33 0.0M
2023-03-29 70.97 71.10 70.76 71.08 0.0M
2023-03-28 70.91 70.91 70.25 70.31 0.0M
2023-03-27 71.22 71.34 70.87 70.91 0.0M
2023-03-24 70.22 70.50 69.89 70.34 0.0M
2023-03-23 69.87 70.62 69.70 70.39 0.0M
2023-03-22 71.19 71.43 71.13 71.13 0.0M
2023-03-21 70.91 71.20 70.83 71.00 0.0M
2023-03-20 70.16 70.82 69.93 70.48 0.0M
2023-03-17 71.36 71.52 70.48 70.63 0.0M
2023-03-16 70.58 71.30 70.00 71.25 0.0M
2023-03-15 70.04 70.56 69.43 70.15 0.0M
2023-03-14 69.45 70.40 69.27 70.28 0.0M
2023-03-13 70.01 70.14 68.37 69.27 0.0M
2023-03-10 70.51 71.11 69.75 70.81 0.0M
2023-03-09 72.49 72.79 72.24 72.52 0.0M
2023-03-08 72.62 72.78 72.41 72.43 0.0M
2023-03-07 72.81 73.06 72.62 72.70 0.0M
2023-03-06 72.99 73.23 72.92 73.13 0.0M
2023-03-03 71.93 72.69 71.86 72.67 0.0M
2023-03-02 70.79 71.39 70.78 71.36 0.0M
2023-03-01 71.78 71.78 70.84 70.97 0.0M
2023-02-28 71.86 72.20 71.67 71.97 0.0M
2023-02-27 72.39 72.67 72.20 72.22 0.0M
2023-02-24 72.57 72.57 71.70 71.90 0.0M
2023-02-23 72.45 72.73 72.17 72.17 0.0M
2023-02-22 72.06 72.26 71.79 72.12 0.0M
2023-02-21 72.90 72.90 72.11 72.11 0.0M
2023-02-20 73.04 73.17 72.93 72.99 0.0M
2023-02-17 73.25 73.46 72.86 72.86 0.0M
2023-02-16 74.29 74.41 73.60 73.94 0.0M
2023-02-15 73.55 74.10 73.55 74.10 0.0M
2023-02-14 73.79 74.00 73.31 73.33 0.0M
2023-02-13 73.23 73.77 73.23 73.73 0.0M
2023-02-10 72.71 73.29 72.58 73.16 0.0M
2023-02-09 73.89 73.96 73.49 73.49 0.0M
2023-02-08 74.09 74.20 73.51 73.55 0.0M
2023-02-07 73.48 73.68 73.37 73.68 0.0M
2023-02-06 73.14 73.53 72.86 73.53 0.0M
2023-02-03 72.91 73.87 72.57 73.87 0.0M
2023-02-02 71.98 73.34 71.93 73.34 0.0M
2023-02-01 71.59 71.64 71.07 71.27 0.0M
2023-01-31 71.16 71.34 70.68 71.28 0.0M
2023-01-30 71.25 71.39 70.73 71.27 0.0M
2023-01-27 71.25 71.74 71.14 71.74 0.0M
2023-01-26 70.68 71.30 70.66 70.99 0.0M
2023-01-25 70.46 70.50 69.40 69.86 0.0M
2023-01-24 70.66 70.76 70.40 70.64 0.0M
2023-01-23 69.76 71.00 69.60 70.83 0.1M
2023-01-20 69.09 69.50 68.85 69.50 0.0M
2023-01-19 69.50 69.50 68.95 68.95 0.0M
2023-01-18 70.67 70.84 70.07 70.14 0.0M
2023-01-17 70.48 71.01 70.36 70.72 0.0M
2023-01-16 70.69 70.79 70.41 70.72 0.0M
2023-01-13 70.19 70.35 69.88 70.25 0.0M
2023-01-12 70.62 70.87 70.00 70.19 0.0M
2023-01-11 69.80 70.13 69.80 70.13 0.0M
2023-01-10 69.33 69.58 69.10 69.40 0.0M
2023-01-09 69.84 70.35 69.72 70.27 0.0M
2023-01-06 69.32 70.58 69.26 69.80 0.0M
2023-01-05 69.33 69.66 69.05 69.17 0.0M
2023-01-04 69.27 69.72 69.00 69.72 0.0M
2023-01-03 69.71 70.47 69.08 69.08 0.0M
2023-01-02 69.23 70.19 69.23 70.19 0.0M