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

AUM5
🏛️ france →
113.76
Last Update: 2025-10-03
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
2024-12-31 111.47 112.16 111.35 111.99 0.0M
2024-12-30 112.26 112.53 110.80 111.85 0.0M
2024-12-27 113.50 113.64 112.15 112.52 0.0M
2024-12-24 113.04 113.21 112.87 113.16 0.0M
2024-12-23 112.41 112.50 111.75 112.16 0.0M
2024-12-20 110.82 112.24 109.60 112.24 0.0M
2024-12-19 111.40 112.10 111.01 111.92 0.0M
2024-12-18 113.44 113.85 113.20 113.69 0.0M
2024-12-17 113.35 113.60 112.88 113.29 0.0M
2024-12-16 113.15 113.81 113.02 113.58 0.0M
2024-12-13 113.87 113.95 112.97 113.28 0.0M
2024-12-12 113.55 114.08 113.33 113.72 0.0M
2024-12-11 113.01 113.95 112.87 113.92 0.0M
2024-12-10 112.70 113.40 112.65 113.19 0.0M
2024-12-09 113.26 113.33 112.28 112.67 0.0M
2024-12-06 112.70 113.53 112.45 113.16 0.0M
2024-12-05 113.30 113.55 112.86 113.05 0.0M
2024-12-04 113.20 114.00 112.86 113.26 0.0M
2024-12-03 113.09 113.20 112.61 112.85 0.0M
2024-12-02 112.65 113.56 112.38 113.19 0.0M
2024-11-29 111.69 112.28 111.65 112.28 0.0M
2024-11-28 111.99 112.04 111.70 111.91 0.0M
2024-11-27 112.45 112.50 111.36 111.42 0.0M
2024-11-26 112.12 112.67 111.70 112.59 0.0M
2024-11-25 112.56 112.60 111.77 112.17 0.0M
2024-11-22 111.36 112.73 111.31 112.33 0.0M
2024-11-21 110.06 111.23 109.79 111.23 0.0M
2024-11-20 110.03 110.27 109.26 109.69 0.0M
2024-11-19 109.53 109.65 108.27 109.56 0.0M
2024-11-18 109.32 109.79 108.93 109.65 0.0M
2024-11-15 110.03 110.12 109.34 109.44 0.0M
2024-11-14 111.28 112.08 110.80 110.97 0.0M
2024-11-13 110.46 111.30 110.11 111.30 0.1M
2024-11-12 110.69 110.99 110.58 110.75 0.0M
2024-11-11 110.27 110.98 110.26 110.65 0.0M
2024-11-08 108.93 109.64 108.43 109.64 0.0M
2024-11-07 108.26 108.49 107.92 108.49 0.0M
2024-11-06 107.52 108.62 107.36 107.88 0.0M
2024-11-05 103.10 103.73 102.88 103.66 0.0M
2024-11-04 103.22 103.34 102.69 103.04 0.0M
2024-11-01 103.21 104.20 103.20 104.04 0.0M
2024-10-31 104.31 104.47 103.32 103.46 0.0M
2024-10-30 105.94 105.94 105.25 105.52 0.0M
2024-10-29 105.69 105.97 105.48 105.87 0.0M
2024-10-28 105.94 106.05 105.55 105.66 0.0M
2024-10-25 105.39 106.06 105.29 105.89 0.0M
2024-10-24 105.71 105.95 105.37 105.44 0.0M
2024-10-23 106.31 106.42 105.59 105.59 0.0M
2024-10-22 105.82 105.98 105.46 105.93 0.0M
2024-10-21 105.88 106.04 105.47 105.54 0.0M
2024-10-18 105.74 105.95 105.50 105.74 0.0M
2024-10-17 105.69 106.60 105.60 106.03 0.0M
2024-10-16 104.89 105.10 104.58 105.04 0.0M
2024-10-15 105.56 105.62 104.95 105.09 0.0M
2024-10-14 104.29 105.27 104.23 105.05 0.0M
2024-10-11 103.57 104.25 103.32 104.09 0.0M
2024-10-10 103.79 103.83 103.35 103.77 0.0M
2024-10-09 102.59 103.48 102.50 103.48 0.0M
2024-10-08 101.61 102.64 101.50 102.64 0.0M
2024-10-07 102.58 102.58 102.15 102.43 0.0M
2024-10-04 101.20 102.80 101.19 102.05 0.0M
2024-10-03 101.27 102.00 100.89 101.46 0.0M
2024-10-02 100.89 101.45 100.59 101.45 0.0M
2024-10-01 101.30 101.90 100.57 101.06 0.1M
2024-09-30 100.58 100.81 100.05 100.77 0.0M
2024-09-27 101.00 101.08 100.71 100.91 0.0M
2024-09-26 101.22 101.61 100.46 100.46 0.0M
2024-09-25 100.12 100.66 100.12 100.66 0.0M
2024-09-24 100.95 101.00 100.10 100.51 0.0M
2024-09-23 100.23 100.88 100.23 100.67 0.0M
2024-09-20 100.08 100.24 99.91 100.02 0.0M
2024-09-19 99.94 100.79 99.80 100.45 0.0M
2024-09-18 99.46 99.51 99.11 99.25 0.0M
2024-09-17 99.27 99.88 99.26 99.67 0.0M
2024-09-16 99.10 99.22 98.65 98.95 0.0M
2024-09-13 99.06 99.46 98.92 99.46 0.0M
2024-09-12 99.03 99.11 98.26 98.66 0.0M
2024-09-11 97.18 97.71 96.14 96.64 0.0M
2024-09-10 96.82 97.51 96.80 97.31 0.0M
2024-09-09 96.26 97.00 96.26 96.80 0.0M
2024-09-06 96.56 97.46 95.60 95.69 0.0M
2024-09-05 97.40 97.93 96.90 96.97 0.0M
2024-09-04 97.43 98.06 97.37 97.66 0.0M
2024-09-03 99.99 100.05 98.49 98.87 0.0M
2024-09-02 99.69 100.00 99.53 99.92 0.0M
2024-08-30 99.05 99.53 99.05 99.09 0.0M
2024-08-29 98.35 99.68 98.32 99.45 0.0M
2024-08-28 98.78 99.11 98.27 98.33 0.0M
2024-08-27 98.48 98.59 98.17 98.45 0.0M
2024-08-26 98.58 99.01 98.30 98.43 0.0M
2024-08-23 98.34 99.11 98.00 98.45 0.0M
2024-08-22 98.67 99.16 98.64 98.72 0.0M
2024-08-21 98.62 99.09 98.44 98.57 0.0M
2024-08-20 99.14 99.25 98.52 98.60 0.0M
2024-08-19 98.39 98.71 98.20 98.63 0.0M
2024-08-16 99.00 99.00 98.18 98.51 0.0M
2024-08-15 97.03 98.51 96.80 98.48 0.0M
2024-08-14 96.69 96.77 95.94 96.77 0.0M
2024-08-13 96.01 96.49 95.77 96.47 0.0M
2024-08-12 95.75 96.09 95.32 95.58 0.0M
2024-08-09 95.17 95.78 94.90 95.37 0.0M
2024-08-08 92.87 95.02 92.58 94.98 0.0M
2024-08-07 94.27 95.44 94.08 94.91 0.0M
2024-08-06 93.68 94.37 93.00 93.90 0.0M
2024-08-05 93.15 94.06 90.89 92.95 0.0M
2024-08-02 97.74 97.83 94.95 95.13 0.0M
2024-08-01 100.16 100.75 99.27 99.27 0.0M
2024-07-31 99.03 99.89 98.98 99.89 0.0M
2024-07-30 98.78 99.25 98.25 98.35 0.0M
2024-07-29 98.80 99.30 98.44 98.44 0.0M
2024-07-26 97.78 98.31 97.73 98.15 0.0M
2024-07-25 98.14 98.33 97.28 98.13 0.0M
2024-07-24 99.43 99.63 98.32 98.46 0.0M
2024-07-23 99.73 100.58 99.65 100.58 0.0M
2024-07-22 99.18 99.85 99.09 99.34 0.0M
2024-07-19 99.49 99.75 99.00 99.03 0.0M
2024-07-18 100.32 100.63 99.58 99.58 0.0M
2024-07-17 101.12 101.12 100.04 100.22 0.0M
2024-07-16 101.14 101.63 100.85 101.44 0.0M
2024-07-15 101.03 101.47 100.90 101.23 0.0M
2024-07-12 100.59 100.98 100.28 100.98 0.0M
2024-07-11 101.60 101.62 100.55 100.55 0.0M
2024-07-10 100.76 101.05 100.75 101.02 0.0M
2024-07-09 100.72 100.96 100.70 100.89 0.0M
2024-07-08 100.36 100.59 100.24 100.52 0.0M
2024-07-05 100.11 100.15 99.85 100.14 0.0M
2024-07-04 100.22 100.30 99.99 100.03 0.0M
2024-07-03 100.08 100.14 99.60 99.89 0.0M
2024-07-02 99.43 99.74 99.20 99.73 0.0M
2024-07-01 99.42 99.60 99.00 99.54 0.0M
2024-06-28 100.42 100.95 100.16 100.26 0.0M
2024-06-27 99.93 100.18 99.79 99.82 0.0M
2024-06-26 100.01 100.24 99.77 99.82 0.0M
2024-06-25 99.25 99.77 99.18 99.67 0.0M
2024-06-24 99.81 99.87 99.36 99.83 0.0M
2024-06-21 99.91 100.18 99.73 99.93 0.0M
2024-06-20 100.20 100.49 99.95 100.20 0.0M
2024-06-19 99.96 100.00 99.77 99.87 0.0M
2024-06-18 99.67 99.85 99.46 99.62 0.0M
2024-06-17 99.23 99.31 98.79 99.12 0.0M
2024-06-14 98.89 99.20 98.53 99.00 0.0M
2024-06-13 98.25 98.37 97.96 98.36 0.0M
2024-06-12 97.80 98.11 97.55 97.85 0.0M
2024-06-11 97.24 97.42 97.07 97.42 0.0M
2024-06-10 96.95 97.27 96.75 97.27 0.0M
2024-06-07 96.09 96.80 95.85 96.78 0.0M
2024-06-06 96.04 96.24 95.90 96.03 0.0M
2024-06-05 95.06 95.73 95.01 95.73 0.0M
2024-06-04 94.49 94.78 94.23 94.43 0.0M
2024-06-03 95.20 95.34 94.49 94.49 0.0M
2024-05-31 94.33 94.37 93.70 93.74 0.0M
2024-05-30 94.71 94.80 94.39 94.55 0.0M
2024-05-29 95.09 95.28 94.75 95.18 0.0M
2024-05-28 95.38 95.55 95.13 95.20 0.0M
2024-05-27 95.40 95.47 95.20 95.47 0.0M
2024-05-24 95.12 95.44 94.95 95.41 0.0M
2024-05-23 96.19 96.30 95.50 95.85 0.0M
2024-05-22 95.58 95.83 95.55 95.76 0.0M
2024-05-21 95.41 95.53 95.24 95.48 0.0M
2024-05-20 95.23 95.67 95.23 95.67 0.0M
2024-05-17 95.20 95.41 94.99 95.05 0.0M
2024-05-16 95.30 95.57 95.28 95.55 0.0M
2024-05-15 94.55 94.96 94.35 94.93 0.0M
2024-05-14 94.38 94.50 94.12 94.21 0.0M
2024-05-13 94.61 94.63 94.30 94.35 0.0M
2024-05-10 94.48 94.69 94.40 94.44 0.0M
2024-05-09 94.05 94.21 93.86 94.21 0.0M
2024-05-08 94.14 94.20 93.67 94.05 0.0M
2024-05-07 93.84 93.99 93.74 93.94 0.0M
2024-05-06 92.99 93.28 92.95 93.27 0.0M
2024-05-03 92.25 92.83 92.10 92.61 0.0M
2024-05-02 91.70 92.12 91.50 91.68 0.0M
2024-04-30 93.02 93.13 92.62 92.70 0.0M
2024-04-29 92.99 93.26 92.83 92.88 0.0M
2024-04-26 92.47 93.19 92.17 93.00 0.0M
2024-04-25 91.70 91.74 90.90 91.07 0.0M
2024-04-24 92.63 92.72 92.22 92.36 0.0M
2024-04-23 91.75 92.27 91.44 92.23 0.0M
2024-04-22 91.20 91.60 90.97 91.19 0.0M
2024-04-19 91.21 91.62 91.11 91.17 0.0M
2024-04-18 91.98 92.40 91.70 92.26 0.0M
2024-04-17 92.53 92.94 92.11 92.11 0.0M
2024-04-16 92.71 92.95 92.36 92.72 0.0M
2024-04-15 94.23 94.63 94.00 94.08 0.0M
2024-04-12 94.84 94.92 94.18 94.35 0.0M
2024-04-11 93.71 93.86 93.29 93.77 0.0M
2024-04-10 93.65 93.75 92.75 93.54 0.0M
2024-04-09 93.45 93.55 92.59 92.90 0.0M
2024-04-08 93.47 93.77 93.35 93.55 0.0M
2024-04-05 92.76 93.56 92.60 93.39 0.0M
2024-04-04 93.94 94.18 93.79 94.05 0.0M
2024-04-03 94.12 94.17 93.80 94.00 0.0M
2024-04-02 95.10 96.00 93.75 94.02 0.0M
2024-03-28 94.67 94.85 94.59 94.64 0.0M
2024-03-27 93.96 94.32 93.88 94.02 0.0M
2024-03-26 94.00 94.11 93.78 94.09 0.0M
2024-03-25 94.17 94.26 93.74 93.91 0.0M
2024-03-22 94.33 94.54 94.11 94.27 0.0M
2024-03-21 93.64 94.33 93.50 94.29 0.0M
2024-03-20 92.76 93.08 92.76 92.85 0.0M
2024-03-19 92.36 92.59 92.00 92.59 0.0M
2024-03-18 91.76 92.52 91.66 92.44 0.0M
2024-03-15 92.11 92.37 91.40 91.42 0.0M
2024-03-14 92.19 92.30 91.70 92.05 0.0M
2024-03-13 92.25 92.25 91.90 91.92 0.0M
2024-03-12 91.57 92.23 91.13 91.94 0.0M
2024-03-11 91.04 91.14 90.73 91.13 0.0M
2024-03-08 91.86 92.19 91.60 91.69 0.0M
2024-03-07 90.98 91.79 90.92 91.61 0.0M
2024-03-06 91.17 91.38 91.05 91.29 0.0M
2024-03-05 91.86 91.86 91.00 91.17 0.0M
2024-03-04 92.01 92.17 91.87 91.95 0.0M
2024-03-01 91.87 92.00 91.50 91.86 0.0M
2024-02-29 90.94 91.52 90.70 91.35 0.0M
2024-02-28 91.21 91.23 90.91 91.09 0.0M
2024-02-27 90.92 91.04 90.69 90.86 0.0M
2024-02-26 91.31 91.40 91.11 91.15 0.0M
2024-02-23 91.38 91.83 91.32 91.53 0.0M
2024-02-22 90.19 91.14 90.10 91.14 0.0M
2024-02-21 89.45 89.47 89.25 89.33 0.0M
2024-02-20 90.23 90.23 89.30 89.42 0.0M
2024-02-19 90.33 90.57 90.26 90.48 0.0M
2024-02-16 90.96 91.08 90.46 90.80 0.0M
2024-02-15 90.81 90.86 90.35 90.53 0.0M
2024-02-14 90.14 90.50 89.97 90.13 0.0M
2024-02-13 90.60 90.61 89.77 90.12 0.0M
2024-02-12 90.45 91.05 90.45 91.05 0.0M
2024-02-09 90.17 90.45 90.16 90.26 0.0M
2024-02-08 90.06 90.29 89.97 90.09 0.0M
2024-02-07 89.36 90.10 89.36 89.91 0.0M
2024-02-06 89.45 89.74 89.28 89.43 0.0M
2024-02-05 89.15 89.60 89.09 89.30 0.0M
2024-02-02 88.06 89.09 87.91 89.09 0.0M
2024-02-01 87.50 87.60 86.96 87.18 0.0M
2024-01-31 88.19 88.25 87.28 87.45 0.0M
2024-01-30 88.36 88.50 88.07 88.31 0.0M
2024-01-29 87.70 88.05 87.65 88.00 0.0M
2024-01-26 87.55 87.71 87.35 87.59 0.0M
2024-01-25 86.96 87.76 86.86 87.76 0.0M
2024-01-24 87.18 87.34 86.93 87.21 0.0M
2024-01-23 86.47 87.06 86.40 86.89 0.0M
2024-01-22 86.51 86.80 86.43 86.64 0.0M
2024-01-19 85.53 85.83 85.48 85.70 0.0M
2024-01-18 84.63 85.19 84.54 85.19 0.0M
2024-01-17 84.73 84.87 84.58 84.87 0.0M
2024-01-16 84.63 85.28 84.63 85.26 0.0M
2024-01-15 84.79 84.87 84.69 84.76 0.0M
2024-01-12 84.47 84.90 84.47 84.64 0.0M
2024-01-11 84.90 85.00 84.17 84.20 0.0M
2024-01-10 84.50 84.66 84.32 84.43 0.0M
2024-01-09 84.29 84.45 84.00 84.45 0.0M
2024-01-08 83.37 83.62 83.14 83.57 0.0M
2024-01-05 83.30 83.51 83.13 83.43 0.0M
2024-01-04 83.73 83.73 83.39 83.66 0.0M
2024-01-03 84.04 84.15 83.79 83.87 0.0M
2024-01-02 84.21 84.27 83.86 84.05 0.1M