Amundi EURO STOXX 50 II UCITS ETF Acc

MSE
🏛️ france →
61.02
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 42.51 42.65 42.48 42.65 0.0M
2021-12-30 42.55 42.77 42.55 42.72 0.0M
2021-12-29 42.70 42.75 42.40 42.50 0.0M
2021-12-28 42.55 42.85 42.55 42.81 0.0M
2021-12-27 42.05 42.60 42.05 42.57 0.0M
2021-12-24 42.09 42.36 42.09 42.25 0.0M
2021-12-23 42.02 42.35 41.89 42.34 0.0M
2021-12-22 41.47 41.83 41.35 41.83 0.1M
2021-12-21 41.16 41.41 40.94 41.40 0.1M
2021-12-20 40.31 40.85 40.16 40.74 0.1M
2021-12-17 41.49 41.59 40.97 41.27 0.1M
2021-12-16 41.97 42.15 41.69 41.69 0.2M
2021-12-15 41.32 41.41 41.21 41.27 0.0M
2021-12-14 41.71 41.75 41.10 41.12 0.1M
2021-12-13 41.73 42.05 41.46 41.49 0.1M
2021-12-10 41.52 41.83 41.51 41.65 0.0M
2021-12-09 42.08 42.10 41.68 41.75 0.1M
2021-12-08 42.35 42.57 42.00 42.00 0.2M
2021-12-07 41.62 42.44 41.58 42.44 0.1M
2021-12-06 40.77 41.13 40.50 41.07 0.1M
2021-12-03 41.13 41.14 40.27 40.48 0.2M
2021-12-02 40.87 41.11 40.56 40.76 0.2M
2021-12-01 40.75 41.55 40.59 41.47 0.1M
2021-11-30 40.32 40.77 39.99 40.29 0.3M
2021-11-29 41.13 41.20 40.63 40.77 0.2M
2021-11-26 40.92 41.39 40.54 40.54 0.2M
2021-11-25 42.60 42.66 42.43 42.56 0.0M
2021-11-24 42.59 42.68 42.07 42.41 0.1M
2021-11-23 42.62 42.82 42.34 42.47 0.1M
2021-11-22 43.33 43.34 43.00 43.03 0.0M
2021-11-19 43.59 43.61 42.96 43.19 0.4M
2021-11-18 43.63 43.75 43.41 43.44 0.0M
2021-11-17 43.65 43.68 43.60 43.60 0.0M
2021-11-16 43.58 43.68 43.54 43.62 0.0M
2021-11-15 43.34 43.47 43.29 43.47 0.0M
2021-11-12 43.25 43.33 43.17 43.31 0.0M
2021-11-11 42.98 43.20 42.98 43.17 0.0M
2021-11-10 43.12 43.15 42.94 43.10 0.1M
2021-11-09 43.01 43.25 43.01 43.04 0.1M
2021-11-08 43.22 43.26 43.13 43.13 0.0M
2021-11-05 42.98 43.35 42.98 43.25 0.1M
2021-11-04 42.95 43.00 42.85 42.94 0.0M
2021-11-03 42.56 42.71 42.55 42.71 0.0M
2021-11-02 42.39 42.59 42.38 42.58 0.1M
2021-11-01 42.30 42.52 42.27 42.41 0.0M
2021-10-29 41.63 42.11 41.54 42.11 0.1M
2021-10-28 41.76 41.95 41.75 41.93 0.1M
2021-10-27 41.84 41.84 41.65 41.79 0.1M
2021-10-26 41.62 41.89 41.54 41.84 0.1M
2021-10-25 41.50 41.57 41.47 41.48 0.0M
2021-10-22 41.35 41.64 41.34 41.48 0.0M
2021-10-21 41.08 41.26 41.05 41.18 0.0M
2021-10-20 41.12 41.37 41.10 41.33 0.0M
2021-10-19 41.19 41.30 41.12 41.28 0.0M
2021-10-18 41.22 41.22 40.94 41.13 0.1M
2021-10-15 41.27 41.43 41.17 41.41 0.1M
2021-10-14 40.70 41.09 40.66 41.07 0.2M
2021-10-13 40.07 40.52 40.03 40.41 0.1M
2021-10-12 39.83 40.23 39.83 40.15 0.0M
2021-10-11 40.21 40.34 40.06 40.32 0.0M
2021-10-08 40.57 40.60 40.33 40.33 0.0M
2021-10-07 40.31 40.58 40.16 40.57 0.1M
2021-10-06 39.80 39.84 39.28 39.74 0.3M
2021-10-05 39.67 40.25 39.67 40.24 0.1M
2021-10-04 39.70 39.97 39.56 39.57 0.1M
2021-10-01 39.45 40.12 39.39 39.94 0.1M
2021-09-30 40.67 40.74 40.04 40.04 0.0M
2021-09-29 40.31 40.65 40.31 40.39 0.0M
2021-09-28 41.10 41.10 40.14 40.16 0.3M
2021-09-27 41.46 41.46 41.14 41.20 0.0M
2021-09-24 41.19 41.23 41.04 41.12 0.0M
2021-09-23 41.35 41.55 41.31 41.48 0.1M
2021-09-22 40.79 41.01 40.69 41.00 0.2M
2021-09-21 40.38 40.56 40.19 40.47 0.1M
2021-09-20 40.05 40.13 39.57 39.89 1.1M
2021-09-17 41.52 41.54 40.63 40.74 0.0M
2021-09-16 41.13 41.30 41.12 41.12 0.0M
2021-09-15 41.34 41.35 40.90 40.90 0.1M
2021-09-14 41.27 41.41 41.12 41.33 0.0M
2021-09-13 41.37 41.52 41.28 41.32 0.0M
2021-09-10 41.33 41.46 41.07 41.13 0.0M
2021-09-09 40.87 41.39 40.80 41.21 0.1M
2021-09-08 41.31 41.50 41.04 41.19 0.3M
2021-09-07 41.85 41.86 41.63 41.68 0.0M
2021-09-06 41.61 41.95 41.59 41.89 0.0M
2021-09-03 41.67 41.72 41.29 41.45 0.1M
2021-09-02 41.67 41.79 41.67 41.74 0.1M
2021-09-01 41.75 41.91 41.52 41.68 0.0M
2021-08-31 41.54 41.62 41.18 41.36 0.0M
2021-08-30 41.36 41.45 41.34 41.42 0.0M
2021-08-27 41.07 41.35 41.07 41.35 0.0M
2021-08-26 40.97 41.15 40.87 41.13 0.0M
2021-08-25 41.29 41.29 41.21 41.22 0.0M
2021-08-24 41.38 41.38 41.07 41.19 0.0M
2021-08-23 41.23 41.25 41.00 41.19 0.0M
2021-08-20 40.71 40.91 40.54 40.90 0.1M
2021-08-19 40.67 40.80 40.26 40.67 0.1M
2021-08-18 41.41 41.41 41.23 41.31 0.0M
2021-08-17 41.26 41.44 41.14 41.39 0.0M
2021-08-16 41.40 41.55 41.34 41.44 0.0M
2021-08-13 41.71 41.83 41.66 41.71 0.0M
2021-08-12 41.48 41.72 41.48 41.69 0.0M
2021-08-11 41.39 41.62 41.34 41.48 0.1M
2021-08-10 41.29 41.39 41.26 41.32 0.0M
2021-08-09 41.25 41.27 41.15 41.21 0.0M
2021-08-06 41.04 41.26 41.00 41.17 0.1M
2021-08-05 40.91 41.07 40.91 41.05 0.1M
2021-08-04 40.83 40.93 40.71 40.89 0.1M
2021-08-03 40.55 40.72 40.50 40.62 0.0M
2021-08-02 40.71 40.78 40.43 40.58 0.0M
2021-07-30 40.34 40.50 40.28 40.34 0.0M
2021-07-29 40.59 40.70 40.54 40.60 0.0M
2021-07-28 40.17 40.47 40.16 40.47 0.0M
2021-07-27 40.30 40.37 40.02 40.07 0.0M
2021-07-26 40.31 40.47 40.17 40.44 0.0M
2021-07-23 40.20 40.53 40.20 40.53 0.0M
2021-07-22 39.98 40.20 39.95 40.02 0.0M
2021-07-21 39.32 39.73 39.22 39.69 0.1M
2021-07-20 39.04 39.19 38.69 38.98 0.3M
2021-07-19 39.36 39.36 38.49 38.73 0.3M
2021-07-16 39.98 40.11 39.58 39.79 0.0M
2021-07-15 40.26 40.35 39.93 39.96 0.1M
2021-07-14 40.27 40.46 40.26 40.43 0.0M
2021-07-13 40.36 40.40 40.27 40.35 0.0M
2021-07-12 40.17 40.40 39.92 40.37 0.1M
2021-07-09 39.63 40.11 39.61 40.11 0.0M
2021-07-08 39.82 39.84 39.11 39.36 0.2M
2021-07-07 40.09 40.20 40.04 40.19 0.1M
2021-07-06 40.13 40.27 39.80 39.92 0.1M
2021-07-05 40.19 40.37 40.00 40.29 0.0M
2021-07-02 40.25 40.40 40.18 40.25 0.0M
2021-07-01 40.40 40.56 39.95 40.21 0.1M
2021-06-30 40.51 40.51 39.94 40.15 0.2M
2021-06-29 40.43 40.62 40.40 40.54 0.2M
2021-06-28 40.49 40.65 40.30 40.30 0.0M
2021-06-25 40.65 40.65 40.46 40.61 0.0M
2021-06-24 40.36 40.66 40.33 40.61 0.0M
2021-06-23 40.66 40.66 40.15 40.15 0.1M
2021-06-22 40.46 40.63 40.30 40.63 0.1M
2021-06-21 39.96 40.50 39.89 40.50 0.0M
2021-06-18 40.91 40.97 40.17 40.20 0.1M
2021-06-17 40.72 41.02 40.72 40.94 0.2M
2021-06-16 40.92 40.94 40.80 40.90 0.0M
2021-06-15 40.93 40.96 40.81 40.81 0.1M
2021-06-14 40.85 40.91 40.67 40.72 0.0M
2021-06-11 40.38 40.67 40.38 40.64 0.0M
2021-06-10 40.40 40.45 40.26 40.35 0.0M
2021-06-09 40.37 40.41 40.20 40.37 0.1M
2021-06-08 40.38 40.55 40.32 40.35 0.0M
2021-06-07 40.20 40.47 40.10 40.36 0.1M
2021-06-04 40.21 40.31 40.10 40.30 0.1M
2021-06-03 40.21 40.26 39.92 40.19 0.2M
2021-06-02 40.18 40.28 40.09 40.28 0.0M
2021-06-01 40.01 40.39 40.00 40.12 0.0M
2021-05-31 40.06 40.09 39.79 39.79 0.0M
2021-05-28 39.88 40.15 39.88 40.08 0.1M
2021-05-27 39.67 39.94 39.62 39.75 0.2M
2021-05-26 39.90 39.90 39.62 39.71 0.0M
2021-05-25 39.89 39.95 39.76 39.76 0.1M
2021-05-24 39.71 39.87 39.65 39.87 0.0M
2021-05-21 39.45 39.65 39.35 39.61 0.0M
2021-05-20 38.96 39.35 38.74 39.35 0.1M
2021-05-19 38.93 39.01 38.33 38.72 0.3M
2021-05-18 39.70 39.74 39.35 39.41 0.0M
2021-05-17 39.59 39.60 39.32 39.42 0.0M
2021-05-14 39.12 39.48 38.96 39.48 0.1M
2021-05-13 38.27 38.95 37.91 38.86 0.4M
2021-05-12 38.76 38.92 38.51 38.76 0.1M
2021-05-11 39.06 39.06 38.46 38.74 0.3M
2021-05-10 39.61 39.61 39.42 39.52 0.0M
2021-05-07 39.44 39.59 39.28 39.59 0.0M
2021-05-06 39.27 39.39 38.95 39.19 0.0M
2021-05-05 38.66 39.16 38.66 39.16 0.1M
2021-05-04 39.13 39.24 38.30 38.33 0.1M
2021-05-03 38.89 39.14 38.75 39.08 0.0M
2021-04-30 39.04 39.09 38.78 38.78 0.2M
2021-04-29 39.25 39.34 38.89 39.00 0.1M
2021-04-28 39.19 39.22 39.08 39.15 0.0M
2021-04-27 39.14 39.14 38.99 39.08 0.0M
2021-04-26 39.07 39.21 39.02 39.17 0.0M
2021-04-23 39.04 39.11 38.80 39.10 0.0M
2021-04-22 38.90 39.12 38.90 39.11 0.0M
2021-04-21 38.63 38.77 38.48 38.73 0.0M
2021-04-20 39.08 39.10 38.33 38.39 0.2M
2021-04-19 39.30 39.32 39.11 39.13 0.1M
2021-04-16 38.87 39.27 38.87 39.26 0.0M
2021-04-15 38.76 38.87 38.74 38.87 0.0M
2021-04-14 38.67 38.73 38.64 38.70 0.0M
2021-04-13 38.62 38.72 38.55 38.60 0.0M
2021-04-12 38.63 38.70 38.55 38.55 0.0M
2021-04-09 38.66 38.80 38.64 38.72 0.0M
2021-04-08 38.63 38.72 38.57 38.72 0.0M
2021-04-07 38.57 38.65 38.45 38.51 0.1M
2021-04-06 38.63 38.79 38.58 38.63 0.2M
2021-04-01 38.22 38.39 38.16 38.38 0.1M
2021-03-31 38.12 38.13 37.95 37.95 0.2M
2021-03-30 37.94 38.17 37.90 38.17 0.0M
2021-03-29 37.74 37.81 37.60 37.75 0.0M
2021-03-26 37.51 37.63 37.37 37.61 0.0M
2021-03-25 37.08 37.26 36.79 37.26 0.2M
2021-03-24 36.96 37.23 36.95 37.19 0.1M
2021-03-23 37.08 37.31 36.99 37.19 0.1M
2021-03-22 37.04 37.31 37.04 37.25 0.1M
2021-03-19 37.30 37.45 37.12 37.29 0.0M
2021-03-18 37.54 37.66 37.44 37.59 0.3M
2021-03-17 37.40 37.42 37.30 37.40 0.5M
2021-03-16 37.34 37.46 37.30 37.39 0.4M
2021-03-15 37.36 37.47 37.12 37.21 0.6M
2021-03-12 37.17 37.25 37.10 37.23 0.1M
2021-03-11 37.29 37.37 37.18 37.37 0.2M
2021-03-10 36.78 37.16 36.78 37.14 0.1M
2021-03-09 36.53 36.86 36.53 36.79 0.8M
2021-03-08 35.84 36.61 35.78 36.57 0.1M
2021-03-05 35.70 36.06 35.54 35.65 0.1M
2021-03-04 35.95 36.11 35.78 36.01 0.1M
2021-03-03 36.24 36.35 35.84 36.06 0.1M
2021-03-02 35.94 36.22 35.90 36.00 0.1M
2021-03-01 35.86 36.07 35.66 36.03 0.1M
2021-02-26 35.23 35.71 35.22 35.29 0.2M
2021-02-25 36.20 36.20 35.82 35.82 0.1M
2021-02-24 35.86 36.06 35.79 35.99 0.1M
2021-02-23 35.98 35.98 35.40 35.82 0.2M
2021-02-22 35.76 36.01 35.58 35.95 0.1M
2021-02-19 35.84 36.13 35.82 36.09 0.1M
2021-02-18 36.00 36.02 35.70 35.75 0.1M
2021-02-17 36.04 36.20 35.91 35.92 0.1M
2021-02-16 36.29 36.33 36.14 36.19 0.1M
2021-02-15 36.10 36.32 36.06 36.25 0.1M
2021-02-12 35.56 35.88 35.43 35.88 0.1M
2021-02-11 35.47 35.66 35.43 35.64 0.0M
2021-02-10 35.68 35.68 35.34 35.43 0.1M
2021-02-09 35.58 35.62 35.46 35.54 0.0M
2021-02-08 35.70 35.75 35.56 35.62 0.0M
2021-02-05 35.42 35.62 35.40 35.50 0.0M
2021-02-04 35.06 35.37 35.05 35.37 0.2M
2021-02-03 35.22 35.25 34.93 35.02 0.1M
2021-02-02 34.57 34.88 34.57 34.79 0.1M
2021-02-01 34.10 34.36 34.10 34.24 0.0M
2021-01-29 34.06 34.22 33.79 33.79 0.2M
2021-01-28 34.00 34.60 33.72 34.52 0.4M
2021-01-27 34.65 34.82 34.00 34.32 0.5M
2021-01-26 34.52 35.00 34.52 34.87 0.1M
2021-01-25 35.10 35.14 34.35 34.47 0.5M
2021-01-22 34.97 34.97 34.70 34.94 0.3M
2021-01-21 35.40 35.44 35.11 35.11 0.1M
2021-01-20 35.01 35.23 35.01 35.18 0.1M
2021-01-19 35.12 35.16 34.89 34.91 0.2M
2021-01-18 34.81 34.99 34.79 34.99 0.1M
2021-01-15 35.12 35.26 34.71 34.94 0.6M
2021-01-14 35.20 35.35 35.18 35.33 0.2M
2021-01-13 35.00 35.14 34.91 35.07 0.1M
2021-01-12 35.22 35.22 34.97 35.02 0.1M
2021-01-11 35.24 35.30 34.87 35.12 0.1M
2021-01-08 35.47 35.47 35.23 35.35 0.1M
2021-01-07 35.13 35.25 34.96 35.16 0.1M
2021-01-06 34.63 35.13 34.42 35.01 0.1M
2021-01-05 34.49 34.64 34.19 34.41 0.1M
2021-01-04 34.89 35.04 34.49 34.58 0.1M