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
2021-12-31 119.71 119.82 119.71 119.82 0.0M
2021-12-30 120.11 120.40 120.11 120.39 0.0M
2021-12-29 120.22 120.22 120.09 120.09 0.0M
2021-12-28 120.09 120.45 120.09 120.22 0.0M
2021-12-27 118.51 119.63 118.51 119.63 0.0M
2021-12-24 117.93 119.12 117.93 119.12 0.0M
2021-12-23 117.90 118.70 117.90 118.70 0.0M
2021-12-22 116.51 117.51 116.34 117.51 0.0M
2021-12-21 115.28 115.72 115.02 115.57 0.0M
2021-12-20 114.32 114.80 113.75 113.75 0.0M
2021-12-17 117.23 117.23 115.50 116.66 0.0M
2021-12-16 118.66 119.03 118.05 118.05 0.0M
2021-12-15 116.47 116.47 115.82 115.82 0.0M
2021-12-14 117.50 117.50 115.89 115.89 0.0M
2021-12-13 118.42 118.54 117.25 117.33 0.0M
2021-12-10 117.25 117.96 117.25 117.34 0.0M
2021-12-09 117.81 117.81 117.40 117.71 0.0M
2021-12-08 117.89 118.02 117.19 117.46 0.0M
2021-12-07 116.16 117.69 116.16 117.69 0.0M
2021-12-06 114.41 115.24 114.15 115.02 0.0M
2021-12-03 114.92 115.31 113.47 113.84 0.0M
2021-12-02 113.94 114.61 113.29 114.33 0.0M
2021-12-01 115.76 116.71 115.66 116.68 0.0M
2021-11-30 115.84 116.66 114.97 115.15 0.0M
2021-11-29 116.45 116.56 116.18 116.56 0.0M
2021-11-26 115.82 116.25 115.37 115.37 0.0M
2021-11-25 118.42 118.49 118.24 118.24 0.0M
2021-11-24 117.66 117.71 117.00 117.71 0.0M
2021-11-23 117.33 117.63 117.00 117.21 0.0M
2021-11-22 118.36 119.13 118.23 118.89 0.0M
2021-11-19 118.56 118.56 117.80 118.24 0.0M
2021-11-18 117.96 118.14 117.48 117.98 0.0M
2021-11-17 118.00 118.08 117.82 117.86 0.0M
2021-11-16 117.65 118.24 117.50 118.24 0.0M
2021-11-15 117.64 118.03 117.64 117.74 0.2M
2021-11-12 116.87 117.50 116.78 117.50 0.0M
2021-11-11 116.82 117.10 116.82 116.89 0.0M
2021-11-10 117.54 117.54 117.19 117.45 0.0M
2021-11-09 117.78 118.06 117.43 117.54 0.1M
2021-11-08 117.84 118.12 117.84 118.12 0.0M
2021-11-05 117.50 118.26 117.50 118.26 0.4M
2021-11-04 117.08 117.41 117.08 117.25 0.1M
2021-11-03 116.22 116.28 116.08 116.18 0.0M
2021-11-02 115.75 116.26 115.74 116.26 0.0M
2021-11-01 115.85 115.97 115.70 115.70 0.0M
2021-10-29 114.73 115.38 114.73 115.38 0.0M
2021-10-28 114.44 115.20 114.43 115.20 0.0M
2021-10-27 115.03 115.03 114.69 114.77 0.0M
2021-10-26 115.02 115.37 115.02 115.20 0.0M
2021-10-25 114.12 114.48 114.12 114.48 0.0M
2021-10-22 114.04 114.35 113.86 113.86 0.0M
2021-10-21 113.52 113.82 113.34 113.68 0.0M
2021-10-20 113.39 113.83 113.37 113.83 0.0M
2021-10-19 112.84 113.35 112.84 113.30 0.0M
2021-10-18 111.95 112.50 111.73 112.50 0.0M
2021-10-15 111.77 112.19 111.72 112.19 0.0M
2021-10-14 110.09 111.14 110.09 111.14 0.0M
2021-10-13 108.96 109.48 108.79 109.01 0.0M
2021-10-12 108.74 109.71 108.74 109.47 0.0M
2021-10-11 109.85 110.72 109.69 110.72 0.0M
2021-10-08 110.59 110.69 110.43 110.49 0.0M
2021-10-07 110.14 111.04 110.09 111.04 0.0M
2021-10-06 108.36 108.43 107.82 108.25 0.0M
2021-10-05 108.07 109.58 107.92 109.57 0.0M
2021-10-04 108.77 109.22 107.60 107.60 0.0M
2021-10-01 107.33 108.59 106.09 108.59 0.0M
2021-09-30 110.31 110.31 109.24 109.24 0.0M
2021-09-29 109.83 110.02 109.50 109.90 0.0M
2021-09-28 111.22 111.22 109.50 109.52 0.0M
2021-09-27 112.39 112.39 111.51 111.73 0.0M
2021-09-24 111.39 111.62 111.31 111.60 0.0M
2021-09-23 110.84 111.84 110.81 111.84 0.0M
2021-09-22 109.98 110.51 109.76 110.51 0.0M
2021-09-21 110.09 110.60 109.62 109.87 0.0M
2021-09-20 110.18 110.34 109.42 109.50 0.1M
2021-09-17 111.90 112.34 111.47 111.48 0.2M
2021-09-16 112.42 112.57 111.71 111.96 0.0M
2021-09-15 111.81 111.97 111.63 111.71 0.0M
2021-09-14 112.26 112.42 111.79 112.04 0.0M
2021-09-13 112.48 112.48 112.20 112.20 0.0M
2021-09-10 113.11 113.11 112.64 112.64 0.0M
2021-09-09 112.91 113.62 112.80 113.38 0.0M
2021-09-08 113.44 113.44 113.14 113.14 0.0M
2021-09-07 114.05 114.05 113.47 113.49 0.0M
2021-09-06 114.06 114.23 114.06 114.23 0.0M
2021-09-03 114.12 114.17 113.80 113.92 0.0M
2021-09-02 113.73 114.11 113.73 114.11 0.0M
2021-09-01 114.05 114.05 113.73 113.80 0.0M
2021-08-31 114.08 114.08 113.57 113.79 0.0M
2021-08-30 113.24 113.95 113.22 113.95 0.0M
2021-08-27 112.53 113.13 112.53 113.13 0.0M
2021-08-26 112.75 112.88 112.43 112.54 0.0M
2021-08-25 112.70 112.89 112.48 112.89 0.0M
2021-08-24 112.79 112.79 112.59 112.65 0.0M
2021-08-23 111.85 112.61 111.85 112.61 0.2M
2021-08-20 110.30 111.41 109.85 111.39 0.0M
2021-08-19 109.65 110.49 109.34 110.47 0.0M
2021-08-18 111.74 111.74 111.54 111.58 0.0M
2021-08-17 111.99 112.04 111.75 111.78 0.1M
2021-08-16 111.79 112.01 111.50 111.77 0.0M
2021-08-13 112.01 112.10 112.01 112.10 0.0M
2021-08-12 111.57 111.72 111.57 111.72 0.0M
2021-08-11 111.37 111.67 111.24 111.51 0.0M
2021-08-10 111.23 111.37 111.23 111.37 0.0M
2021-08-09 111.20 111.25 111.14 111.25 0.0M
2021-08-06 111.13 111.32 111.13 111.32 0.0M
2021-08-05 110.58 110.98 110.58 110.98 0.0M
2021-08-04 110.90 110.98 110.61 110.61 0.0M
2021-08-03 110.40 110.62 110.33 110.33 0.0M
2021-08-02 111.06 111.07 110.80 110.80 0.0M
2021-07-30 109.96 110.32 109.96 110.32 0.0M
2021-07-29 110.61 111.08 110.61 111.06 0.0M
2021-07-28 110.46 110.65 110.40 110.53 0.0M
2021-07-27 110.69 110.69 110.03 110.03 0.0M
2021-07-26 110.44 110.89 110.44 110.89 0.0M
2021-07-23 109.87 110.51 109.87 110.51 0.0M
2021-07-22 109.60 109.60 109.35 109.35 0.5M
2021-07-21 108.67 109.16 108.67 109.13 0.2M
2021-07-20 107.44 108.26 107.44 108.26 0.0M
2021-07-19 108.21 108.21 106.56 106.99 0.0M
2021-07-16 109.39 109.56 109.04 109.19 0.0M
2021-07-15 109.74 109.85 109.45 109.60 0.0M
2021-07-14 109.52 109.79 109.52 109.79 0.0M
2021-07-13 109.91 110.24 109.76 110.24 0.0M
2021-07-12 109.59 109.96 109.36 109.84 0.0M
2021-07-09 108.65 109.54 108.61 109.54 0.0M
2021-07-08 108.81 108.81 108.00 108.36 0.0M
2021-07-07 109.14 109.28 108.74 109.28 0.0M
2021-07-06 109.14 109.26 108.75 108.75 0.0M
2021-07-05 109.08 109.30 108.99 109.30 0.0M
2021-07-02 108.45 108.84 108.45 108.84 0.0M
2021-07-01 108.09 108.21 108.01 108.17 0.0M
2021-06-30 107.84 107.94 107.64 107.73 0.0M
2021-06-29 107.66 107.92 107.66 107.86 0.0M
2021-06-28 107.50 107.67 107.28 107.47 0.0M
2021-06-25 107.12 107.40 107.12 107.40 0.0M
2021-06-24 106.74 107.06 106.74 107.06 0.0M
2021-06-23 106.78 106.78 106.54 106.54 0.1M
2021-06-22 106.10 106.42 105.76 106.42 0.3M
2021-06-21 104.28 105.77 104.28 105.77 0.0M
2021-06-18 106.04 106.04 104.76 104.88 0.4M
2021-06-17 105.63 106.09 105.36 106.09 0.0M
2021-06-16 106.64 106.67 106.51 106.57 0.3M
2021-06-15 107.04 107.04 106.41 106.41 0.0M
2021-06-14 106.78 106.78 106.32 106.32 0.0M
2021-06-11 106.37 106.62 106.29 106.44 0.0M
2021-06-10 105.93 106.32 105.73 106.32 0.0M
2021-06-09 106.08 106.17 106.08 106.08 0.0M
2021-06-08 106.03 106.31 105.76 105.76 0.3M
2021-06-07 105.98 106.25 105.85 105.85 0.1M
2021-06-04 105.26 105.94 105.20 105.94 0.0M
2021-06-03 105.54 105.54 104.80 105.31 0.0M
2021-06-02 105.44 105.82 105.29 105.82 0.0M
2021-06-01 105.71 106.02 105.53 105.58 0.0M
2021-05-31 105.61 105.61 105.28 105.28 0.0M
2021-05-28 105.63 105.90 105.63 105.72 0.0M
2021-05-27 105.10 105.57 105.04 105.47 0.0M
2021-05-26 105.49 105.49 105.00 105.28 0.1M
2021-05-25 105.69 105.69 105.09 105.09 0.0M
2021-05-24 104.61 105.42 104.61 105.42 1.2M
2021-05-21 104.54 104.84 104.54 104.72 0.0M
2021-05-20 103.19 104.36 102.85 104.36 0.0M
2021-05-19 103.11 103.11 102.28 102.50 0.0M
2021-05-18 104.92 105.00 104.37 104.37 0.2M
2021-05-17 104.68 104.68 104.16 104.17 0.2M
2021-05-14 103.75 104.49 103.59 104.49 0.0M
2021-05-13 101.88 103.33 101.32 103.12 0.0M
2021-05-12 103.91 103.92 102.83 102.83 0.0M
2021-05-11 104.70 104.70 103.33 104.08 0.0M
2021-05-10 106.20 106.24 106.05 106.14 0.0M
2021-05-07 105.43 106.24 105.22 106.24 0.0M
2021-05-06 104.76 104.81 104.24 104.77 0.0M
2021-05-05 104.64 104.92 104.63 104.85 0.0M
2021-05-04 105.05 105.13 103.88 104.04 0.0M
2021-05-03 105.26 105.51 105.26 105.31 0.0M
2021-04-30 105.35 105.35 104.89 104.93 0.0M
2021-04-29 105.59 105.69 105.08 105.15 0.0M
2021-04-28 105.16 105.16 104.94 105.08 0.1M
2021-04-27 105.20 105.20 105.08 105.14 0.0M
2021-04-26 104.85 105.17 104.74 105.10 0.0M
2021-04-23 103.89 104.71 103.89 104.71 0.0M
2021-04-22 104.62 104.76 104.38 104.76 0.0M
2021-04-21 103.70 104.30 103.59 104.30 0.0M
2021-04-20 104.62 104.62 103.51 103.51 0.0M
2021-04-19 104.75 104.89 104.45 104.48 0.1M
2021-04-16 104.43 104.88 104.43 104.76 0.0M
2021-04-15 103.87 104.49 103.87 104.33 0.0M
2021-04-14 103.92 103.99 103.81 103.94 0.0M
2021-04-13 103.55 103.72 103.36 103.72 0.0M
2021-04-12 103.27 103.58 103.24 103.37 0.0M
2021-04-09 102.86 103.01 102.74 102.97 0.0M
2021-04-08 102.77 102.77 102.40 102.58 0.0M
2021-04-07 102.29 102.41 102.10 102.23 0.1M
2021-04-06 101.97 102.48 101.95 102.45 0.0M
2021-04-01 99.99 100.62 99.99 100.49 0.0M
2021-03-31 99.25 99.94 99.25 99.86 0.0M
2021-03-30 99.66 99.72 99.23 99.42 0.0M
2021-03-29 99.24 99.38 99.00 99.29 0.0M
2021-03-26 98.49 98.77 98.34 98.77 0.0M
2021-03-25 97.62 97.62 96.70 97.61 0.0M
2021-03-24 97.96 98.64 97.96 98.64 0.2M
2021-03-23 98.60 98.89 98.47 98.73 0.0M
2021-03-22 97.76 99.11 97.76 99.11 0.0M
2021-03-19 98.48 98.61 98.10 98.35 0.0M
2021-03-18 99.40 99.47 98.89 99.41 0.0M
2021-03-17 99.45 99.45 98.90 98.90 0.0M
2021-03-16 99.54 99.72 99.54 99.58 0.0M
2021-03-15 98.88 99.26 98.51 98.86 0.1M
2021-03-12 98.17 98.50 98.15 98.50 0.0M
2021-03-11 98.48 99.22 98.42 99.22 0.0M
2021-03-10 96.99 98.05 96.98 97.84 0.1M
2021-03-09 96.42 97.56 96.42 97.54 0.0M
2021-03-08 95.55 97.24 95.55 97.02 0.0M
2021-03-05 94.10 94.84 93.68 93.68 0.0M
2021-03-04 95.61 96.02 94.99 96.02 0.0M
2021-03-03 97.54 97.64 96.36 96.86 0.0M
2021-03-02 97.24 97.85 97.05 97.05 0.0M
2021-03-01 96.58 97.60 96.38 97.60 0.0M
2021-02-26 95.64 96.39 95.28 96.06 0.0M
2021-02-25 98.44 98.44 97.38 97.41 0.0M
2021-02-24 97.05 97.76 96.77 97.76 0.2M
2021-02-23 97.48 97.48 95.91 96.64 0.0M
2021-02-22 97.09 97.45 97.00 97.27 0.0M
2021-02-19 97.93 98.47 97.93 98.38 0.0M
2021-02-18 98.22 98.32 97.30 97.64 0.0M
2021-02-17 98.34 98.59 97.88 97.88 0.0M
2021-02-16 99.04 99.11 98.52 98.52 0.0M
2021-02-15 98.90 99.05 98.90 99.01 0.3M
2021-02-12 97.84 98.25 97.81 98.23 0.0M
2021-02-11 98.04 98.24 97.96 98.09 0.0M
2021-02-10 98.31 98.32 97.64 97.82 0.0M
2021-02-09 98.00 98.01 97.76 97.91 0.0M
2021-02-08 97.62 97.85 97.48 97.62 0.0M
2021-02-05 97.07 97.42 96.91 97.29 0.0M
2021-02-04 95.81 96.54 95.81 96.54 0.1M
2021-02-03 96.35 96.35 95.72 96.08 0.0M
2021-02-02 94.95 96.13 94.89 96.02 0.1M
2021-02-01 93.53 94.06 93.30 94.06 0.1M
2021-01-29 93.68 94.55 93.39 93.39 0.0M
2021-01-28 93.47 95.60 92.86 95.37 0.0M
2021-01-27 96.21 96.21 94.73 94.73 0.2M
2021-01-26 96.04 96.65 96.04 96.46 0.0M
2021-01-25 96.56 96.56 95.46 95.73 0.1M
2021-01-22 96.03 96.12 94.61 96.12 0.3M
2021-01-21 96.73 96.73 96.42 96.42 0.0M
2021-01-20 95.15 96.10 95.15 96.09 0.0M
2021-01-19 95.03 95.03 94.61 94.65 0.0M
2021-01-18 94.09 94.48 93.90 94.48 0.0M
2021-01-15 94.74 94.79 93.96 94.50 0.0M
2021-01-14 95.51 95.68 95.51 95.51 0.0M
2021-01-13 95.21 95.33 95.06 95.33 0.0M
2021-01-12 95.33 95.41 95.04 95.17 0.0M
2021-01-11 95.25 95.37 94.89 95.37 0.0M
2021-01-08 95.59 95.59 95.23 95.34 0.1M
2021-01-07 94.46 95.19 94.02 95.16 0.0M
2021-01-06 93.02 94.39 92.62 94.38 0.0M
2021-01-05 92.50 92.96 92.30 92.86 0.0M
2021-01-04 94.37 94.54 92.57 92.57 0.0M