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
2024-12-31 52.48 53.33 52.48 53.33 0.0M
2024-12-30 52.90 53.20 52.61 52.76 0.0M
2024-12-27 52.62 53.15 52.54 53.15 0.0M
2024-12-24 52.50 53.33 52.50 53.33 0.0M
2024-12-23 52.41 52.75 52.37 52.65 0.0M
2024-12-20 52.53 52.88 52.13 52.80 0.8M
2024-12-19 53.04 53.26 52.80 52.95 0.1M
2024-12-18 53.64 53.92 53.55 53.77 0.1M
2024-12-17 53.43 53.82 53.43 53.59 0.0M
2024-12-16 53.69 53.88 53.53 53.61 0.1M
2024-12-13 53.84 54.14 53.72 53.82 0.1M
2024-12-12 53.90 53.92 53.72 53.84 0.0M
2024-12-11 53.64 53.85 53.53 53.76 0.0M
2024-12-10 53.89 53.99 53.65 53.70 0.0M
2024-12-09 54.22 54.28 53.92 54.05 0.1M
2024-12-06 53.65 54.08 53.60 54.00 0.0M
2024-12-05 53.35 53.72 53.35 53.70 0.0M
2024-12-04 53.14 53.46 53.10 53.35 0.1M
2024-12-03 52.79 53.18 52.65 52.92 0.0M
2024-12-02 51.68 52.54 51.68 52.54 0.1M
2024-11-29 51.47 52.17 51.44 52.08 0.0M
2024-11-28 51.69 51.80 51.52 51.60 0.0M
2024-11-27 51.29 51.43 51.07 51.34 0.3M
2024-11-26 51.62 51.92 51.45 51.55 0.1M
2024-11-25 52.32 52.34 51.92 51.99 0.0M
2024-11-22 51.85 51.93 51.19 51.89 0.1M
2024-11-21 51.26 51.54 50.83 51.51 0.1M
2024-11-20 51.73 51.80 51.09 51.25 0.0M
2024-11-19 52.00 52.00 50.79 51.48 0.1M
2024-11-18 51.93 51.99 51.51 51.90 0.0M
2024-11-15 51.91 52.27 51.85 51.89 0.2M
2024-11-14 51.48 52.31 51.48 52.29 0.0M
2024-11-13 51.14 51.52 50.84 51.27 0.1M
2024-11-12 51.96 52.20 51.31 51.34 0.1M
2024-11-11 52.40 52.75 52.40 52.51 0.0M
2024-11-08 52.49 52.52 51.86 51.95 0.1M
2024-11-07 52.02 52.70 52.00 52.50 0.1M
2024-11-06 52.96 53.51 51.80 51.94 0.1M
2024-11-05 52.55 52.76 52.39 52.69 0.2M
2024-11-04 52.75 52.93 52.51 52.51 0.0M
2024-11-01 52.33 52.91 52.33 52.78 0.0M
2024-10-31 52.40 52.54 51.99 52.21 0.1M
2024-10-30 53.27 53.30 52.65 52.84 0.1M
2024-10-29 54.00 54.04 53.49 53.51 0.0M
2024-10-28 53.69 53.88 53.33 53.73 0.0M
2024-10-25 53.29 53.55 53.13 53.44 0.0M
2024-10-24 53.41 53.73 53.35 53.35 0.0M
2024-10-23 53.37 53.49 53.09 53.21 0.0M
2024-10-22 53.51 53.61 53.14 53.40 0.0M
2024-10-21 53.80 53.94 53.39 53.42 0.0M
2024-10-18 53.54 53.91 53.53 53.89 0.0M
2024-10-17 53.28 53.74 53.21 53.50 0.1M
2024-10-16 53.06 53.25 52.99 53.09 0.1M
2024-10-15 54.58 54.58 53.53 53.53 0.1M
2024-10-14 54.13 54.52 54.02 54.48 0.0M
2024-10-11 53.68 54.11 53.57 54.08 0.0M
2024-10-10 53.83 53.85 53.50 53.72 0.0M
2024-10-09 53.41 53.88 53.26 53.87 0.0M
2024-10-08 53.08 53.56 53.04 53.50 0.4M
2024-10-07 53.63 53.72 53.23 53.66 0.0M
2024-10-04 53.09 53.72 53.09 53.51 0.0M
2024-10-03 53.38 53.42 52.98 53.12 0.0M
2024-10-02 53.60 53.79 53.23 53.57 0.0M
2024-10-01 54.11 54.16 53.27 53.45 0.1M
2024-09-30 54.52 54.63 53.97 53.97 0.1M
2024-09-27 54.46 54.76 54.31 54.72 0.1M
2024-09-26 53.90 54.36 53.82 54.33 0.5M
2024-09-25 53.04 53.33 53.04 53.14 0.1M
2024-09-24 53.36 53.52 53.07 53.37 0.1M
2024-09-23 52.66 52.87 52.43 52.79 0.0M
2024-09-20 53.20 53.20 52.60 52.62 0.6M
2024-09-19 52.90 53.43 52.68 53.43 0.1M
2024-09-18 52.52 52.52 52.20 52.25 0.4M
2024-09-17 52.35 52.70 52.30 52.53 0.5M
2024-09-16 52.20 52.40 52.07 52.14 0.0M
2024-09-13 52.08 52.41 52.05 52.31 0.1M
2024-09-12 52.10 52.23 51.76 51.99 0.0M
2024-09-11 51.41 51.78 51.17 51.42 0.1M
2024-09-10 51.53 51.86 51.20 51.24 0.0M
2024-09-09 51.41 51.78 51.40 51.61 0.0M
2024-09-06 51.86 52.10 51.12 51.12 0.0M
2024-09-05 52.10 52.37 51.98 52.00 0.0M
2024-09-04 52.33 52.57 52.29 52.32 0.1M
2024-09-03 53.81 53.81 52.98 53.04 0.0M
2024-09-02 53.53 53.69 53.15 53.69 0.0M
2024-08-30 53.55 53.75 53.53 53.53 0.0M
2024-08-29 53.09 53.62 53.09 53.62 0.0M
2024-08-28 53.05 53.25 53.03 53.05 0.0M
2024-08-27 52.98 53.08 52.83 52.90 0.0M
2024-08-26 52.92 53.06 52.86 52.88 0.0M
2024-08-23 52.83 53.10 52.79 53.01 0.0M
2024-08-22 52.77 53.02 52.72 52.78 0.0M
2024-08-21 52.53 52.79 52.53 52.77 0.0M
2024-08-20 52.77 52.86 52.47 52.47 0.0M
2024-08-19 52.29 52.66 52.18 52.63 0.1M
2024-08-16 52.15 52.35 52.05 52.28 0.5M
2024-08-15 51.20 52.01 51.10 52.01 0.0M
2024-08-14 50.92 51.04 50.79 51.04 0.1M
2024-08-13 50.64 50.68 50.27 50.67 0.0M
2024-08-12 50.66 50.74 50.30 50.42 0.0M
2024-08-09 50.41 50.75 50.24 50.46 0.0M
2024-08-08 49.95 50.40 49.71 50.40 0.1M
2024-08-07 49.58 50.52 49.51 50.38 0.1M
2024-08-06 49.59 49.68 48.98 49.37 0.3M
2024-08-05 48.73 49.40 48.29 49.32 0.3M
2024-08-02 50.75 50.92 49.90 50.04 0.4M
2024-08-01 52.37 52.37 51.35 51.38 0.1M
2024-07-31 52.90 52.90 52.49 52.58 0.0M
2024-07-30 52.13 52.44 52.10 52.25 0.0M
2024-07-29 52.68 52.69 51.91 51.95 0.0M
2024-07-26 51.99 52.49 51.92 52.45 0.1M
2024-07-25 51.79 51.94 51.43 51.91 0.2M
2024-07-24 52.42 52.69 52.31 52.45 0.0M
2024-07-23 52.99 53.36 52.85 53.05 0.0M
2024-07-22 52.31 52.95 52.31 52.84 0.0M
2024-07-19 52.34 52.36 51.98 52.04 0.1M
2024-07-18 52.90 53.14 52.54 52.54 0.1M
2024-07-17 52.98 53.18 52.60 52.78 0.1M
2024-07-16 53.34 53.51 53.25 53.35 0.0M
2024-07-15 54.00 54.31 53.72 53.72 0.0M
2024-07-12 53.80 54.46 53.76 54.39 0.0M
2024-07-11 53.70 53.92 53.51 53.66 0.0M
2024-07-10 52.95 53.49 52.80 53.47 0.0M
2024-07-09 53.33 53.48 52.78 52.84 0.1M
2024-07-08 53.62 54.22 53.58 53.58 0.0M
2024-07-05 53.91 54.12 53.50 53.67 0.1M
2024-07-04 53.67 53.82 53.63 53.75 0.0M
2024-07-03 53.17 53.62 53.17 53.52 0.0M
2024-07-02 52.83 52.89 52.46 52.84 0.0M
2024-07-01 53.61 53.64 53.05 53.11 0.1M
2024-06-28 52.96 52.97 52.55 52.74 0.1M
2024-06-27 52.97 53.16 52.74 52.80 0.1M
2024-06-26 53.44 53.60 52.65 52.93 0.2M
2024-06-25 53.03 53.18 52.91 53.18 0.0M
2024-06-24 53.03 53.50 52.92 53.32 0.0M
2024-06-21 53.15 53.19 52.65 52.85 0.1M
2024-06-20 52.73 53.30 52.73 53.30 0.1M
2024-06-19 52.90 52.98 52.60 52.63 0.1M
2024-06-18 52.92 52.97 52.59 52.92 0.0M
2024-06-17 52.44 52.78 52.10 52.54 0.2M
2024-06-14 53.19 53.19 51.87 52.09 0.6M
2024-06-13 54.10 54.23 53.10 53.18 0.1M
2024-06-12 53.67 54.36 53.65 54.24 0.0M
2024-06-11 54.27 54.27 53.28 53.56 0.0M
2024-06-10 53.75 54.05 53.58 54.05 0.1M
2024-06-07 54.68 54.71 54.09 54.42 0.0M
2024-06-06 54.59 54.75 54.41 54.63 0.0M
2024-06-05 53.74 54.32 53.67 54.26 0.1M
2024-06-04 53.71 53.74 53.24 53.35 0.0M
2024-06-03 54.22 54.26 53.83 53.90 0.0M
2024-05-31 53.69 53.87 53.58 53.66 0.0M
2024-05-30 53.32 53.70 53.32 53.70 0.0M
2024-05-29 54.12 54.12 53.37 53.45 0.1M
2024-05-28 54.59 54.59 54.00 54.13 0.1M
2024-05-27 54.18 54.42 54.14 54.42 0.1M
2024-05-24 53.76 54.22 53.70 54.18 0.0M
2024-05-23 54.29 54.48 54.03 54.18 0.0M
2024-05-22 54.20 54.22 54.01 54.06 0.0M
2024-05-21 54.45 54.45 54.10 54.29 0.0M
2024-05-20 54.46 54.58 54.40 54.53 0.0M
2024-05-17 54.31 54.38 54.07 54.30 0.1M
2024-05-16 54.72 54.72 54.36 54.45 0.0M
2024-05-15 54.61 54.69 54.20 54.68 0.0M
2024-05-14 54.37 54.44 53.94 54.41 0.0M
2024-05-13 54.48 54.52 54.28 54.41 0.0M
2024-05-10 54.36 54.56 54.30 54.39 0.0M
2024-05-09 53.84 54.13 53.63 54.09 0.0M
2024-05-08 53.69 53.90 53.62 53.82 0.0M
2024-05-07 53.23 53.60 53.05 53.55 0.1M
2024-05-06 52.63 53.07 52.52 52.93 0.0M
2024-05-03 52.43 52.73 52.23 52.52 0.1M
2024-05-02 52.38 52.38 52.10 52.12 0.0M
2024-04-30 53.19 53.19 52.43 52.46 0.0M
2024-04-29 53.47 53.49 53.02 53.06 0.0M
2024-04-26 53.00 53.39 52.78 53.29 0.1M
2024-04-25 52.97 53.00 52.01 52.47 0.1M
2024-04-24 53.39 53.49 52.88 52.95 0.5M
2024-04-23 52.86 53.25 52.65 53.20 0.2M
2024-04-22 52.54 52.55 52.11 52.36 0.0M
2024-04-19 51.76 52.24 51.69 52.03 0.1M
2024-04-18 52.24 52.31 51.94 52.23 0.0M
2024-04-17 52.05 52.56 51.95 52.03 0.0M
2024-04-16 51.94 52.31 51.83 52.01 0.1M
2024-04-15 52.78 53.22 52.58 52.73 0.1M
2024-04-12 53.09 53.13 52.20 52.42 0.1M
2024-04-11 52.83 53.01 52.16 52.52 0.1M
2024-04-10 53.10 53.23 52.31 52.84 0.0M
2024-04-09 53.11 53.17 52.63 52.73 0.0M
2024-04-08 52.99 53.41 52.97 53.35 0.0M
2024-04-05 52.85 53.00 52.67 52.92 0.0M
2024-04-04 53.58 53.77 53.52 53.55 0.1M
2024-04-03 53.50 53.59 53.29 53.52 0.0M
2024-04-02 53.87 54.09 53.20 53.27 0.1M
2024-03-28 53.83 53.93 53.66 53.68 0.1M
2024-03-27 53.56 53.84 53.53 53.73 0.1M
2024-03-26 53.31 53.58 53.23 53.55 0.1M
2024-03-25 53.17 53.35 52.95 53.28 0.1M
2024-03-22 53.06 53.21 52.97 53.12 0.0M
2024-03-21 53.38 53.41 53.00 53.33 0.0M
2024-03-20 52.59 52.85 52.56 52.77 0.0M
2024-03-19 52.57 52.85 52.50 52.85 0.0M
2024-03-18 52.71 52.81 52.51 52.56 0.0M
2024-03-15 52.66 53.00 52.56 52.56 0.1M
2024-03-14 52.90 53.04 52.60 52.68 0.0M
2024-03-13 52.66 52.93 52.62 52.75 0.0M
2024-03-12 52.24 52.60 52.00 52.55 0.0M
2024-03-11 51.92 52.09 51.82 52.00 0.1M
2024-03-08 52.49 52.66 52.34 52.36 0.0M
2024-03-07 51.69 52.50 51.64 52.47 0.0M
2024-03-06 51.61 51.89 51.58 51.86 0.1M
2024-03-05 51.74 51.84 51.59 51.59 0.0M
2024-03-04 51.70 51.85 51.66 51.80 0.1M
2024-03-01 51.70 51.75 51.41 51.63 0.0M
2024-02-29 51.55 51.65 51.42 51.46 0.0M
2024-02-28 51.49 51.53 51.40 51.49 0.1M
2024-02-27 51.35 51.57 51.35 51.55 0.1M
2024-02-26 51.31 51.37 51.25 51.28 0.1M
2024-02-23 51.23 51.50 51.17 51.38 0.1M
2024-02-22 51.08 51.32 50.86 51.22 0.0M
2024-02-21 50.33 50.45 50.18 50.34 0.0M
2024-02-20 50.22 50.27 50.11 50.24 0.0M
2024-02-19 50.15 50.29 50.06 50.24 0.0M
2024-02-16 50.30 50.43 50.13 50.27 0.1M
2024-02-15 50.01 50.10 49.91 50.05 0.0M
2024-02-14 49.47 49.72 49.43 49.70 0.0M
2024-02-13 49.90 49.90 49.30 49.48 0.1M
2024-02-12 49.91 50.07 49.82 50.07 0.0M
2024-02-09 49.68 49.84 49.57 49.75 0.1M
2024-02-08 49.49 49.78 49.36 49.67 0.1M
2024-02-07 49.48 49.50 49.31 49.34 0.1M
2024-02-06 49.37 49.48 49.14 49.48 0.0M
2024-02-05 49.12 49.21 48.94 49.07 0.0M
2024-02-02 49.16 49.32 49.02 49.08 0.0M
2024-02-01 48.75 49.09 48.72 48.93 0.0M
2024-01-31 49.22 49.32 48.99 48.99 0.1M
2024-01-30 49.08 49.25 49.00 49.22 0.0M
2024-01-29 48.90 48.96 48.79 48.93 0.0M
2024-01-26 48.49 48.95 48.45 48.92 0.0M
2024-01-25 48.12 48.37 47.97 48.33 0.0M
2024-01-24 47.69 48.15 47.66 48.15 0.1M
2024-01-23 47.37 47.37 47.02 47.10 0.0M
2024-01-22 47.26 47.40 47.12 47.25 0.0M
2024-01-19 47.20 47.22 46.83 46.90 0.0M
2024-01-18 46.61 46.98 46.50 46.97 0.0M
2024-01-17 46.36 46.48 46.22 46.44 0.0M
2024-01-16 46.58 46.91 46.55 46.88 0.0M
2024-01-15 47.27 47.31 46.94 46.99 0.0M
2024-01-12 47.07 47.38 47.04 47.23 0.0M
2024-01-11 47.45 47.52 46.83 46.83 0.0M
2024-01-10 47.10 47.25 47.02 47.11 0.1M
2024-01-09 47.28 47.28 46.87 47.11 0.0M
2024-01-08 47.02 47.29 46.79 47.26 0.0M
2024-01-05 46.73 47.17 46.60 47.03 0.1M
2024-01-04 46.95 47.16 46.84 47.16 0.1M
2024-01-03 47.51 47.56 46.74 46.87 0.0M
2024-01-02 47.92 48.13 47.26 47.56 0.1M