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
2022-12-30 94.48 94.67 94.23 94.24 0.0M
2022-12-29 93.49 94.96 93.49 94.96 0.0M
2022-12-28 94.73 94.96 93.80 93.89 0.0M
2022-12-27 95.26 95.57 94.35 94.77 0.0M
2022-12-23 94.46 94.57 93.94 94.45 0.0M
2022-12-22 95.78 95.93 93.84 94.01 0.0M
2022-12-21 94.69 95.81 94.57 95.81 0.0M
2022-12-20 93.57 94.31 93.57 94.08 0.0M
2022-12-19 95.24 95.45 94.48 94.48 0.0M
2022-12-16 95.99 95.99 94.86 94.86 0.0M
2022-12-15 97.98 97.98 96.18 96.39 0.0M
2022-12-14 99.21 99.68 98.96 99.68 0.0M
2022-12-13 98.46 101.70 98.46 100.02 0.0M
2022-12-12 97.01 97.51 96.98 97.47 0.0M
2022-12-09 98.06 98.13 97.20 97.90 0.0M
2022-12-08 97.10 97.94 97.10 97.70 0.1M
2022-12-07 97.27 97.35 96.53 96.97 0.0M
2022-12-06 98.89 98.91 97.58 97.69 0.0M
2022-12-05 100.02 100.08 99.18 99.18 0.0M
2022-12-02 100.38 100.56 98.95 99.96 0.0M
2022-12-01 100.62 101.14 100.00 100.48 0.0M
2022-11-30 97.92 98.08 97.51 97.66 0.0M
2022-11-29 98.24 98.28 97.30 97.39 0.0M
2022-11-28 99.01 99.02 98.40 98.67 0.0M
2022-11-25 99.64 99.64 99.24 99.31 0.0M
2022-11-24 99.49 99.82 99.49 99.60 0.1M
2022-11-23 98.90 99.40 98.71 99.36 0.0M
2022-11-22 97.46 98.27 97.45 98.16 0.0M
2022-11-21 97.59 97.75 97.35 97.39 0.1M
2022-11-18 97.43 98.34 97.43 97.80 0.0M
2022-11-17 98.23 98.30 96.56 96.91 0.0M
2022-11-16 98.89 98.89 97.80 97.96 0.0M
2022-11-15 98.39 99.55 98.22 99.28 0.0M
2022-11-14 98.39 98.58 98.06 98.54 0.0M
2022-11-11 98.27 98.42 97.51 97.66 0.0M
2022-11-10 92.92 96.86 92.87 96.85 0.0M
2022-11-09 94.85 94.85 93.80 93.93 0.1M
2022-11-08 93.84 95.36 93.84 95.36 0.1M
2022-11-07 92.88 93.82 92.88 93.67 0.0M
2022-11-04 92.50 93.89 92.07 92.41 0.0M
2022-11-03 93.04 93.04 91.99 92.43 0.1M
2022-11-02 95.61 95.87 94.70 94.70 0.0M
2022-11-01 96.60 96.84 95.41 95.41 0.0M
2022-10-31 96.21 96.21 95.70 95.84 0.0M
2022-10-28 93.53 95.93 93.47 95.57 0.0M
2022-10-27 95.06 95.54 94.70 94.98 0.0M
2022-10-26 94.61 96.13 94.61 96.13 0.0M
2022-10-25 94.09 95.22 93.90 95.22 0.0M
2022-10-24 93.34 94.00 92.40 93.52 0.1M
2022-10-21 90.56 91.92 90.00 91.56 0.0M
2022-10-20 91.26 92.52 91.00 92.13 0.0M
2022-10-19 92.24 92.67 91.65 91.73 0.0M
2022-10-18 92.48 93.41 91.43 91.60 0.0M
2022-10-17 89.86 91.27 89.58 91.05 0.0M
2022-10-14 91.43 91.64 89.62 89.63 0.0M
2022-10-13 88.50 90.10 86.63 89.71 0.0M
2022-10-12 89.48 89.72 89.04 89.10 0.0M
2022-10-11 88.71 89.48 88.58 89.48 0.0M
2022-10-10 89.89 90.37 89.62 89.67 0.0M
2022-10-07 92.46 92.92 90.91 90.91 0.0M
2022-10-06 93.76 93.94 92.89 93.54 0.0M
2022-10-05 93.48 93.48 92.39 92.70 0.0M
2022-10-04 92.12 93.78 92.12 93.74 0.0M
2022-10-03 89.14 90.88 88.89 90.84 0.0M
2022-09-30 90.73 91.37 89.70 91.07 0.0M
2022-09-29 91.56 91.57 89.98 90.38 0.0M
2022-09-28 89.97 91.48 89.45 91.48 0.0M
2022-09-27 91.71 92.22 91.07 91.20 0.0M
2022-09-26 91.19 91.86 91.00 91.18 0.0M
2022-09-23 92.93 92.93 91.70 91.76 0.0M
2022-09-22 93.58 95.00 93.43 93.43 0.0M
2022-09-21 95.60 96.39 95.60 96.39 0.0M
2022-09-20 97.22 97.38 95.83 96.02 0.0M
2022-09-19 95.75 96.22 95.30 96.20 0.0M
2022-09-16 96.28 96.28 95.67 95.95 0.0M
2022-09-15 98.30 98.44 97.48 97.48 0.0M
2022-09-14 98.19 98.51 98.00 98.37 0.0M
2022-09-13 102.69 103.00 99.00 99.14 0.0M
2022-09-12 101.40 102.40 101.40 102.35 0.0M
2022-09-09 99.98 101.05 99.98 100.93 0.0M
2022-09-08 99.18 99.79 98.36 99.65 0.0M
2022-09-07 97.08 98.17 97.08 98.04 0.0M
2022-09-06 98.25 98.35 96.98 97.84 0.0M
2022-09-05 97.94 98.02 97.60 97.81 0.0M
2022-09-02 98.63 100.02 98.63 99.87 0.0M
2022-09-01 97.89 98.10 97.24 97.51 0.0M
2022-08-31 99.73 99.82 98.95 99.12 0.0M
2022-08-30 100.67 101.27 99.16 99.50 0.0M
2022-08-29 100.49 100.53 100.00 100.53 0.0M
2022-08-26 104.44 105.02 102.51 102.64 0.0M
2022-08-25 104.09 104.19 103.61 103.68 0.0M
2022-08-24 102.76 103.30 102.76 103.30 0.0M
2022-08-23 102.78 103.52 102.78 102.98 0.0M
2022-08-22 104.89 104.89 103.56 103.66 0.0M
2022-08-19 106.23 106.29 105.43 105.45 0.0M
2022-08-18 106.19 106.87 106.19 106.87 0.0M
2022-08-17 107.26 107.26 106.32 106.41 0.0M
2022-08-16 106.85 107.31 106.83 107.31 0.0M
2022-08-15 106.45 106.67 106.16 106.58 0.0M
2022-08-12 105.16 105.92 105.16 105.85 0.0M
2022-08-11 105.30 106.02 105.13 105.53 0.0M
2022-08-10 102.72 104.83 102.72 104.83 0.0M
2022-08-09 103.48 103.50 102.80 103.01 0.0M
2022-08-08 103.79 104.20 103.75 103.93 0.0M
2022-08-05 103.74 103.82 102.51 102.77 0.0M
2022-08-04 103.58 104.07 103.27 103.44 0.0M
2022-08-03 102.23 103.26 102.23 103.26 0.0M
2022-08-02 102.29 102.66 101.92 102.59 0.0M
2022-08-01 102.74 103.38 102.74 103.21 0.0M
2022-07-29 102.31 102.85 101.81 102.07 0.0M
2022-07-28 100.10 100.98 99.59 100.98 0.0M
2022-07-27 98.53 99.12 98.53 99.12 0.0M
2022-07-26 98.56 98.59 97.93 97.93 0.0M
2022-07-25 98.82 99.37 98.64 99.06 0.0M
2022-07-22 99.42 99.87 99.10 99.10 0.0M
2022-07-21 98.70 98.96 98.23 98.96 0.0M
2022-07-20 98.49 98.94 97.85 98.86 0.0M
2022-07-19 95.89 97.49 95.76 97.49 0.0M
2022-07-18 96.73 98.46 96.71 96.99 0.0M
2022-07-15 94.28 96.10 94.28 96.10 0.0M
2022-07-14 94.25 94.25 92.96 93.40 0.0M
2022-07-13 95.57 95.66 94.15 94.70 0.0M
2022-07-12 95.54 96.56 95.30 96.39 0.0M
2022-07-11 96.43 97.08 96.04 96.23 0.0M
2022-07-08 96.98 97.77 96.83 97.77 0.0M
2022-07-07 96.02 96.87 96.02 96.84 0.0M
2022-07-06 95.56 95.94 95.12 95.12 0.0M
2022-07-05 95.73 95.73 93.37 93.61 0.0M
2022-07-04 94.93 95.09 94.85 94.97 0.0M
2022-07-01 93.48 95.07 93.48 94.27 0.0M
2022-06-30 93.91 94.28 93.78 94.28 0.0M
2022-06-29 95.15 95.77 95.03 95.17 0.0M
2022-06-28 97.86 98.43 96.73 96.73 0.0M
2022-06-27 97.70 98.44 97.38 97.82 0.0M
2022-06-24 95.23 96.83 95.23 96.83 0.0M
2022-06-23 93.51 94.41 93.17 94.32 0.0M
2022-06-22 92.59 94.43 92.20 94.43 0.0M
2022-06-21 92.87 94.12 92.87 94.12 0.0M
2022-06-20 92.07 92.65 92.00 92.65 0.0M
2022-06-17 91.84 92.78 91.21 91.79 0.0M
2022-06-16 93.76 93.76 91.29 91.81 0.0M
2022-06-15 93.53 94.36 93.38 94.01 0.0M
2022-06-14 94.85 94.85 93.06 93.40 0.0M
2022-06-13 95.77 95.77 93.90 94.20 0.0M
2022-06-10 100.64 100.64 97.60 97.60 0.0M
2022-06-09 102.86 103.30 102.21 102.32 0.0M
2022-06-08 103.59 103.89 103.59 103.89 0.0M
2022-06-07 102.46 103.37 102.04 103.07 0.0M
2022-06-06 103.41 103.41 103.41 103.41 0.0M
2022-06-03 104.33 104.33 102.54 102.75 0.0M
2022-06-02 102.79 103.07 102.51 103.02 0.0M
2022-06-01 103.67 104.04 102.22 102.22 0.0M
2022-05-31 103.78 103.78 102.75 103.06 0.0M
2022-05-30 104.89 104.89 104.25 104.63 0.0M
2022-05-27 101.51 103.22 101.51 103.19 0.0M
2022-05-26 99.41 101.16 99.41 101.15 0.0M
2022-05-25 99.17 99.17 98.06 99.01 0.0M
2022-05-24 98.28 98.55 97.11 97.42 0.0M
2022-05-23 98.79 99.48 98.00 99.48 0.0M
2022-05-20 98.22 98.76 96.62 97.08 0.0M
2022-05-19 98.05 98.11 97.00 97.96 0.0M
2022-05-18 101.96 102.14 99.55 99.87 0.0M
2022-05-17 101.01 102.26 100.94 101.85 0.0M
2022-05-16 100.19 100.73 99.91 100.22 0.0M
2022-05-13 99.15 100.88 99.05 100.88 0.0M
2022-05-12 98.02 98.68 96.98 98.31 0.0M
2022-05-11 100.43 102.57 99.10 100.92 0.0M
2022-05-10 100.82 101.30 99.44 99.65 0.0M
2022-05-09 102.42 102.42 100.43 100.48 0.0M
2022-05-06 103.53 103.83 102.00 103.42 0.0M
2022-05-05 107.34 107.41 103.90 104.15 0.0M
2022-05-04 104.74 104.90 103.84 103.84 0.0M
2022-05-03 103.86 105.16 103.80 105.16 0.0M
2022-05-02 104.14 104.14 103.03 103.20 0.0M
2022-04-29 106.99 106.99 105.94 105.94 0.0M
2022-04-28 106.25 106.70 105.84 105.85 0.0M
2022-04-27 105.21 105.73 104.56 105.73 0.0M
2022-04-26 107.63 107.63 105.75 105.76 0.0M
2022-04-25 105.79 106.53 105.68 105.77 0.0M
2022-04-22 110.34 110.34 108.92 108.92 0.0M
2022-04-21 112.41 113.28 112.38 112.38 0.0M
2022-04-20 111.51 112.49 111.50 112.25 0.0M
2022-04-19 110.59 111.68 109.92 111.66 0.0M
2022-04-14 111.72 111.83 111.10 111.35 0.0M
2022-04-13 110.96 111.23 110.26 111.23 0.0M
2022-04-12 110.37 111.92 110.37 111.92 0.0M
2022-04-11 112.28 112.28 111.24 111.40 0.0M
2022-04-08 113.29 113.51 113.29 113.36 0.0M
2022-04-07 112.54 112.81 112.01 112.01 0.0M
2022-04-06 113.71 113.71 112.08 112.08 0.0M
2022-04-05 115.07 115.15 114.67 114.67 0.0M
2022-04-04 114.30 114.67 114.30 114.67 0.0M
2022-04-01 114.32 114.51 113.79 113.79 0.0M
2022-03-31 115.90 115.90 115.18 115.18 0.0M
2022-03-30 116.25 116.25 115.80 115.80 0.0M
2022-03-29 115.09 116.23 115.09 115.96 0.0M
2022-03-28 113.76 114.38 113.76 113.87 0.0M
2022-03-25 113.65 113.98 113.17 113.55 0.0M
2022-03-24 112.40 113.18 111.14 112.60 0.0M
2022-03-23 113.22 113.22 112.60 112.62 0.0M
2022-03-22 112.05 113.34 112.03 113.00 0.0M
2022-03-21 111.82 112.20 111.71 111.94 0.0M
2022-03-18 110.26 111.30 109.85 111.30 0.0M
2022-03-17 109.64 109.83 108.67 109.83 0.0M
2022-03-16 107.94 109.08 107.90 108.85 0.0M
2022-03-15 104.37 106.51 103.85 106.51 0.0M
2022-03-14 106.09 106.41 105.39 105.39 0.0M
2022-03-11 106.73 108.24 106.44 106.44 0.0M
2022-03-10 107.00 107.00 105.68 105.68 0.0M
2022-03-09 105.47 107.29 105.47 107.29 0.0M
2022-03-08 104.68 105.97 104.56 104.56 0.0M
2022-03-07 107.02 108.65 106.67 107.01 0.0M
2022-03-04 109.06 109.51 107.50 107.85 0.0M
2022-03-03 110.16 110.60 109.55 109.55 0.0M
2022-03-02 108.05 110.11 107.99 110.11 0.0M
2022-03-01 110.44 110.44 108.49 108.49 0.0M
2022-02-28 108.68 110.36 108.67 110.36 0.1M
2022-02-25 106.86 109.57 106.86 109.57 0.0M
2022-02-24 103.71 105.99 103.50 105.33 0.0M
2022-02-23 108.81 109.17 107.40 107.62 0.0M
2022-02-22 107.16 109.27 107.16 108.57 0.0M
2022-02-21 110.02 110.02 108.23 108.27 0.0M
2022-02-18 110.57 110.57 109.40 109.46 0.0M
2022-02-17 112.18 112.18 110.74 110.92 0.0M
2022-02-16 111.96 112.23 111.61 111.61 0.0M
2022-02-15 110.61 112.14 110.61 112.11 0.0M
2022-02-14 110.86 110.94 109.86 110.75 0.0M
2022-02-11 112.57 113.25 112.35 112.67 0.0M
2022-02-10 114.94 114.99 113.55 114.29 0.0M
2022-02-09 113.71 114.76 113.71 114.74 0.0M
2022-02-08 112.60 113.07 112.19 113.07 0.0M
2022-02-07 113.03 113.19 112.71 112.82 0.0M
2022-02-04 113.52 113.54 111.81 112.38 0.0M
2022-02-03 114.17 114.17 113.37 113.55 0.0M
2022-02-02 114.52 114.93 114.04 114.20 0.0M
2022-02-01 113.10 113.37 112.69 113.33 0.0M
2022-01-31 111.02 112.06 110.80 112.06 0.0M
2022-01-28 109.04 109.31 107.24 109.31 0.0M
2022-01-27 108.15 110.46 108.05 110.46 0.1M
2022-01-26 109.73 111.10 109.73 110.89 0.0M
2022-01-25 109.25 109.99 107.50 108.48 0.0M
2022-01-24 110.88 110.88 107.13 107.54 0.0M
2022-01-21 112.29 112.56 111.29 112.45 0.0M
2022-01-20 114.13 115.39 113.86 115.39 0.0M
2022-01-19 114.09 115.40 114.01 114.55 0.0M
2022-01-18 116.36 116.36 114.92 114.92 0.0M
2022-01-17 116.84 117.22 116.84 117.06 0.0M
2022-01-14 116.83 116.83 116.00 116.19 0.0M
2022-01-13 118.30 118.93 118.08 118.51 0.0M
2022-01-12 118.34 118.95 118.17 118.53 0.0M
2022-01-11 117.30 117.74 117.11 117.40 0.0M
2022-01-10 117.55 117.55 115.20 115.64 0.0M
2022-01-07 117.75 118.07 117.00 117.39 0.0M
2022-01-06 117.95 118.14 117.69 118.09 0.0M
2022-01-05 120.06 120.27 120.01 120.04 0.2M
2022-01-04 120.51 120.77 120.19 120.24 0.0M
2022-01-03 119.96 120.25 119.60 119.64 0.0M