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

H1D5
🏛️ france →
158.28
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
2025-09-26 158.00 158.76 157.70 158.28 0.0M
2025-09-25 158.56 158.57 157.11 157.91 0.0M
2025-09-24 159.23 159.41 158.87 158.87 0.0M
2025-09-23 159.95 159.96 159.73 159.74 0.0M
2025-09-22 159.02 159.52 158.65 159.50 0.0M
2025-09-19 158.32 158.91 158.30 158.47 0.0M
2025-09-18 158.42 159.11 158.09 158.84 0.0M
2025-09-17 157.94 158.07 157.18 157.70 0.0M
2025-09-16 158.31 158.58 157.77 157.81 0.0M
2025-09-15 157.62 158.14 157.42 157.98 0.0M
2025-09-12 157.41 157.53 157.18 157.44 0.0M
2025-09-11 156.37 157.43 156.37 157.40 0.0M
2025-09-10 156.20 156.67 155.96 156.24 0.0M
2025-09-09 155.61 155.65 155.30 155.37 0.0M
2025-09-08 155.22 155.57 155.10 155.57 0.0M
2025-09-05 155.77 156.10 154.11 154.67 0.0M
2025-09-04 154.34 154.81 154.24 154.81 0.0M
2025-09-03 153.63 154.27 153.59 153.88 0.0M
2025-09-02 154.41 154.41 152.40 152.40 0.0M
2025-09-01 154.49 154.71 154.47 154.71 0.0M
2025-08-29 155.38 155.38 154.29 154.29 0.0M
2025-08-28 155.10 155.26 154.76 155.02 0.0M
2025-08-27 154.66 154.89 154.50 154.89 0.0M
2025-08-26 153.82 153.99 153.64 153.93 0.0M
2025-08-25 154.45 154.55 154.09 154.55 0.0M
2025-08-22 152.28 155.04 152.28 155.04 0.0M
2025-08-21 153.09 153.09 152.60 152.64 0.0M
2025-08-20 153.06 153.34 151.94 152.77 0.0M
2025-08-19 154.09 154.20 153.92 153.92 0.0M
2025-08-18 154.28 154.40 154.05 154.13 0.0M
2025-08-15 155.15 155.21 154.34 154.31 0.0M
2025-08-14 154.61 154.75 153.93 154.29 0.0M
2025-08-13 154.31 155.00 154.31 154.50 0.0M
2025-08-12 152.75 153.83 152.59 153.83 0.0M
2025-08-11 153.28 153.28 152.86 152.91 0.0M
2025-08-08 152.09 152.80 152.04 152.57 0.0M
2025-08-07 152.20 152.95 151.77 151.77 0.0M
2025-08-06 151.44 151.83 151.10 151.83 0.0M
2025-08-05 151.96 151.96 150.77 150.82 0.0M
2025-08-04 149.96 151.23 149.96 151.14 0.0M
2025-08-01 151.39 151.39 149.15 149.40 0.0M
2025-07-31 153.88 154.16 152.74 153.02 0.0M
2025-07-30 152.84 153.03 152.68 152.68 0.0M
2025-07-29 153.25 153.49 152.72 152.75 0.0M
2025-07-28 153.68 153.73 152.94 153.23 0.0M
2025-07-25 152.75 152.94 152.62 152.94 0.0M
2025-07-24 152.47 152.89 152.44 152.80 0.0M
2025-07-23 151.61 151.88 151.43 151.65 0.0M
2025-07-22 151.17 151.22 150.96 151.02 0.0M
2025-07-21 151.29 151.91 151.22 151.91 0.0M
2025-07-18 151.42 151.42 150.87 151.04 0.0M
2025-07-17 150.25 150.81 150.10 150.81 0.0M
2025-07-16 149.22 150.08 148.98 148.98 0.0M
2025-07-15 150.82 150.99 150.34 150.38 0.0M
2025-07-14 149.21 150.22 149.21 150.22 0.0M
2025-07-11 150.19 150.25 149.53 150.11 0.0M
2025-07-10 149.87 150.59 149.87 150.55 0.0M
2025-07-09 149.36 150.32 149.31 149.76 0.0M
2025-07-08 149.61 149.68 149.32 149.40 0.0M
2025-07-07 149.90 150.36 149.73 149.80 0.0M
2025-07-04 150.00 150.00 149.59 149.79 0.0M
2025-07-03 149.63 150.65 148.13 150.65 0.0M
2025-07-02 149.25 149.25 148.50 149.12 0.0M
2025-07-01 148.70 148.75 148.39 148.75 0.0M
2025-06-30 148.75 148.81 148.43 148.64 0.0M
2025-06-27 147.88 148.40 147.80 148.40 0.0M
2025-06-26 146.77 147.21 146.76 147.21 0.0M
2025-06-25 146.38 146.64 146.29 146.34 0.0M
2025-06-24 146.16 146.16 145.67 146.15 0.0M
2025-06-23 143.21 144.28 143.21 143.89 0.0M
2025-06-20 143.36 144.58 143.26 143.82 0.0M
2025-06-19 143.38 143.38 142.22 142.42 0.0M
2025-06-18 144.14 144.59 143.84 144.39 0.0M
2025-06-17 144.37 144.67 144.11 144.50 0.0M
2025-06-16 144.29 145.34 144.27 145.14 0.0M
2025-06-13 143.35 144.63 143.35 144.63 0.0M
2025-06-12 144.61 145.05 144.03 145.05 0.0M
2025-06-11 144.83 145.87 144.73 145.47 0.0M
2025-06-10 144.38 144.60 144.00 144.53 0.0M
2025-06-09 144.23 144.53 144.13 144.25 0.0M
2025-06-06 143.44 144.46 143.23 144.01 0.0M
2025-06-05 143.47 144.20 143.18 144.16 0.0M
2025-06-04 143.56 143.91 143.56 143.77 0.0M
2025-06-03 142.26 143.29 141.83 143.29 0.0M
2025-06-02 141.33 141.96 140.99 141.74 0.0M
2025-05-30 141.84 142.12 141.61 141.61 0.0M
2025-05-29 143.80 144.19 141.93 142.35 0.0M
2025-05-28 142.24 142.64 142.01 142.01 0.0M
2025-05-27 141.20 141.99 141.20 141.99 0.0M
2025-05-26 141.25 141.34 141.00 141.24 0.0M
2025-05-23 140.48 140.60 138.34 139.40 0.0M
2025-05-22 140.88 140.99 140.22 140.69 0.0M
2025-05-21 142.17 142.83 141.96 142.64 0.0M
2025-05-20 142.96 143.27 142.89 143.08 0.0M
2025-05-19 141.72 142.99 141.36 142.82 0.0M
2025-05-16 142.26 142.94 142.26 142.68 0.0M
2025-05-15 141.41 141.99 140.85 141.97 0.0M
2025-05-14 141.78 142.04 141.36 141.93 0.0M
2025-05-13 139.75 141.75 139.75 141.72 0.0M
2025-05-12 139.22 140.57 139.22 139.70 0.0M
2025-05-09 136.33 136.72 135.84 136.22 0.0M
2025-05-08 136.37 136.86 135.65 136.54 0.0M
2025-05-07 135.36 135.53 134.87 134.87 0.0M
2025-05-06 135.47 135.51 134.40 135.51 0.0M
2025-05-05 135.81 136.21 135.52 136.17 0.0M
2025-05-02 135.44 136.49 135.09 136.33 0.0M
2025-04-30 133.44 133.60 131.12 132.58 0.0M
2025-04-29 133.04 133.37 132.28 132.91 0.0M
2025-04-28 132.68 133.48 132.17 132.23 0.0M
2025-04-25 132.85 132.85 131.40 132.13 0.0M
2025-04-24 129.24 131.26 128.54 131.26 0.0M
2025-04-23 129.55 131.33 129.45 130.36 0.0M
2025-04-22 125.75 126.68 125.23 127.13 0.0M
2025-04-17 128.32 128.72 127.39 127.73 0.0M
2025-04-16 128.48 129.64 128.20 129.30 0.0M
2025-04-15 130.47 131.05 129.77 130.71 0.0M
2025-04-14 130.70 131.13 130.41 130.53 0.0M
2025-04-11 128.25 128.37 126.26 126.60 0.0M
2025-04-10 131.12 131.21 126.84 126.84 0.0M
2025-04-09 120.82 121.75 117.80 120.67 0.0M
2025-04-08 124.09 127.08 123.65 124.99 0.0M
2025-04-07 116.80 126.23 116.38 120.88 0.0M
2025-04-04 129.41 129.57 123.89 124.98 0.0M
2025-04-03 132.62 132.83 130.63 130.98 0.0M
2025-04-02 135.46 135.67 134.29 136.20 0.0M
2025-04-01 135.03 135.71 133.98 135.66 0.0M
2025-03-31 133.37 133.81 132.83 133.60 0.0M
2025-03-28 136.58 136.93 134.71 134.72 0.0M
2025-03-27 137.36 137.73 136.91 137.57 0.0M
2025-03-26 138.98 139.14 137.93 138.00 0.0M
2025-03-25 138.66 139.07 138.53 138.84 0.0M
2025-03-24 137.57 138.86 137.57 138.64 0.0M
2025-03-21 136.32 136.32 135.05 136.09 0.0M
2025-03-20 137.34 137.40 135.70 136.55 0.0M
2025-03-19 135.26 136.49 135.26 136.26 0.0M
2025-03-18 136.41 136.83 134.96 135.45 0.0M
2025-03-17 135.13 136.55 135.00 136.17 0.0M
2025-03-14 133.89 135.74 133.87 135.37 0.0M
2025-03-13 134.22 134.84 133.43 133.69 0.0M
2025-03-12 134.75 136.45 133.69 135.48 0.0M
2025-03-11 135.58 135.88 133.83 134.29 0.0M
2025-03-10 138.10 138.10 135.73 136.08 0.0M
2025-03-07 138.52 139.01 137.00 137.01 0.0M
2025-03-06 140.05 140.05 138.61 139.63 0.0M
2025-03-05 139.77 140.28 138.27 138.27 0.0M
2025-03-04 140.86 141.18 138.13 138.41 0.0M
2025-03-03 143.45 143.99 142.81 142.86 0.0M
2025-02-28 141.32 141.86 140.74 141.65 0.0M
2025-02-27 143.79 144.31 142.80 143.55 0.0M
2025-02-26 143.85 144.51 143.70 144.39 0.0M
2025-02-25 143.77 144.17 142.49 142.49 0.0M
2025-02-24 145.27 145.51 144.00 144.77 0.0M
2025-02-21 147.18 148.02 146.31 146.51 0.0M
2025-02-20 147.45 147.57 146.56 146.67 0.0M
2025-02-19 147.67 147.67 147.11 147.47 0.0M
2025-02-18 147.57 147.94 147.05 147.31 0.0M
2025-02-17 147.23 147.47 147.20 147.46 0.0M
2025-02-14 147.28 147.31 146.94 147.17 0.0M
2025-02-13 145.68 146.45 145.34 146.46 0.0M
2025-02-12 146.07 146.19 144.54 145.06 0.0M
2025-02-11 145.44 146.07 145.35 145.92 0.0M
2025-02-10 145.48 146.05 145.43 145.83 0.0M
2025-02-07 146.30 146.71 145.32 145.37 0.0M
2025-02-06 146.10 146.29 145.93 146.23 0.0M
2025-02-05 144.65 145.20 144.46 145.12 0.0M
2025-02-04 144.12 145.32 143.67 145.32 0.0M
2025-02-03 142.87 144.68 142.87 144.68 0.0M
2025-01-31 146.67 147.32 146.58 147.01 0.0M
2025-01-30 146.02 146.23 145.46 145.60 0.0M
2025-01-29 146.28 146.28 145.41 145.62 0.0M
2025-01-28 145.04 145.54 144.74 145.33 0.0M
2025-01-27 144.61 144.84 142.50 144.14 0.0M
2025-01-24 147.11 148.52 146.99 147.33 0.0M
2025-01-23 146.25 146.82 146.14 146.82 0.0M
2025-01-22 146.10 146.64 146.10 146.72 0.0M
2025-01-21 144.65 145.35 144.65 145.30 0.0M
2025-01-20 144.60 145.11 144.13 145.11 0.0M
2025-01-17 143.32 144.71 143.31 144.65 0.0M
2025-01-16 143.94 143.94 143.17 143.39 0.0M
2025-01-15 140.71 143.17 140.71 142.62 0.0M
2025-01-14 141.05 141.39 140.30 140.51 0.0M
2025-01-13 139.78 139.84 139.00 139.42 0.0M
2025-01-10 142.21 142.38 140.00 140.10 0.0M
2025-01-09 141.84 142.50 141.84 142.14 0.0M
2025-01-08 142.58 142.82 141.75 142.38 0.0M
2025-01-07 143.93 144.45 143.20 143.20 0.0M
2025-01-06 143.42 144.98 143.33 144.98 0.0M
2025-01-03 141.87 142.76 141.61 142.76 0.0M
2025-01-02 142.57 143.07 141.77 142.23 0.0M