Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-C EUR

C50
🏛️ france →
143.96
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
2024-12-31 123.52 125.20 123.52 125.20 0.0M
2024-12-30 124.52 125.10 123.90 124.14 0.0M
2024-12-27 123.78 125.02 123.44 125.02 0.0M
2024-12-24 124.40 126.30 124.18 126.30 0.0M
2024-12-23 123.56 124.08 123.30 123.82 0.0M
2024-12-20 124.24 124.24 122.58 124.06 0.0M
2024-12-19 124.82 125.38 124.18 124.48 0.0M
2024-12-18 126.30 126.86 126.06 126.56 0.0M
2024-12-17 125.86 126.78 125.78 126.20 0.0M
2024-12-16 126.42 126.66 126.14 126.28 0.0M
2024-12-13 126.82 127.48 126.50 126.82 0.0M
2024-12-12 126.94 126.94 126.38 126.76 0.0M
2024-12-11 126.28 126.78 126.14 126.52 0.1M
2024-12-10 126.86 127.08 126.30 126.42 0.0M
2024-12-09 127.62 127.70 126.90 127.18 0.0M
2024-12-06 126.24 127.18 126.20 127.16 0.0M
2024-12-05 125.62 126.38 125.62 126.38 0.0M
2024-12-04 125.00 125.76 124.78 125.54 0.0M
2024-12-03 124.22 125.00 123.82 124.48 0.0M
2024-12-02 121.64 123.70 121.58 123.64 0.0M
2024-11-29 121.04 122.60 121.00 122.48 0.0M
2024-11-28 121.64 121.82 121.08 121.40 0.0M
2024-11-27 120.80 120.94 120.00 120.76 0.0M
2024-11-26 121.48 122.16 120.96 121.34 0.0M
2024-11-25 123.02 123.08 122.08 122.36 0.0M
2024-11-22 121.94 122.18 120.38 122.08 0.0M
2024-11-21 120.60 121.24 119.60 121.18 0.0M
2024-11-20 121.72 122.00 120.48 120.58 0.0M
2024-11-19 122.38 122.38 119.44 121.12 0.0M
2024-11-18 122.24 122.24 121.30 122.12 0.0M
2024-11-15 122.14 122.90 121.82 122.10 0.0M
2024-11-14 121.14 123.12 121.14 123.06 0.0M
2024-11-13 120.32 121.18 119.74 120.64 0.0M
2024-11-12 122.30 122.88 120.62 120.76 0.0M
2024-11-11 123.28 124.12 123.28 123.54 0.0M
2024-11-08 123.58 123.58 121.92 122.22 0.0M
2024-11-07 122.34 123.92 122.30 123.54 0.0M
2024-11-06 124.58 125.88 121.88 122.20 0.0M
2024-11-05 123.68 124.06 123.28 123.98 0.0M
2024-11-04 124.14 124.56 123.60 123.60 0.1M
2024-11-01 123.10 124.42 123.10 124.18 0.0M
2024-10-31 123.22 123.62 122.36 122.88 0.0M
2024-10-30 125.44 125.54 123.94 124.52 0.1M
2024-10-29 127.06 127.18 125.94 126.08 0.1M
2024-10-28 126.42 126.72 125.50 126.44 0.0M
2024-10-25 125.46 126.00 125.00 125.72 0.0M
2024-10-24 125.68 126.32 125.56 125.56 0.0M
2024-10-23 125.58 125.64 124.80 125.32 0.1M
2024-10-22 125.82 126.12 124.92 125.72 0.0M
2024-10-21 126.48 126.88 125.56 125.62 0.0M
2024-10-18 125.98 126.74 125.90 126.72 0.0M
2024-10-17 125.22 126.46 125.08 125.84 0.0M
2024-10-16 124.82 125.30 124.60 124.84 0.0M
2024-10-15 128.44 128.48 125.98 125.98 0.0M
2024-10-14 127.38 128.18 127.08 128.18 0.0M
2024-10-11 126.36 127.22 126.10 127.22 0.0M
2024-10-10 126.64 126.70 125.88 126.40 0.0M
2024-10-09 125.52 126.74 125.42 126.70 0.0M
2024-10-08 124.98 125.98 124.96 125.86 0.0M
2024-10-07 126.26 126.50 125.34 126.34 0.0M
2024-10-04 124.92 126.50 124.88 125.94 0.0M
2024-10-03 125.72 125.80 124.72 125.10 0.0M
2024-10-02 126.20 126.64 125.40 126.08 0.0M
2024-10-01 127.30 127.42 125.38 125.74 0.0M
2024-09-30 128.32 128.54 126.96 126.96 0.1M
2024-09-27 128.20 128.86 128.04 128.76 0.0M
2024-09-26 126.74 127.88 126.62 127.88 0.0M
2024-09-25 124.76 125.38 124.66 124.98 0.0M
2024-09-24 125.60 125.82 124.94 125.50 0.0M
2024-09-23 123.82 124.32 123.40 124.22 0.0M
2024-09-20 125.12 125.22 123.72 123.84 0.0M
2024-09-19 124.34 125.68 123.90 125.68 0.0M
2024-09-18 123.58 123.58 122.88 122.90 0.0M
2024-09-17 123.14 124.00 123.04 123.52 0.0M
2024-09-16 122.82 123.28 122.60 122.70 0.0M
2024-09-13 122.56 123.26 122.50 123.08 0.0M
2024-09-12 122.68 122.90 121.78 122.36 0.0M
2024-09-11 121.04 121.80 120.44 121.08 0.0M
2024-09-10 121.24 122.00 120.40 120.60 0.0M
2024-09-09 121.08 121.92 120.98 121.48 0.0M
2024-09-06 122.10 122.48 120.28 120.38 0.0M
2024-09-05 122.68 123.36 122.28 122.28 0.0M
2024-09-04 123.30 123.68 123.00 123.10 0.0M
2024-09-03 126.66 126.74 124.72 124.86 0.0M
2024-09-02 125.96 126.30 125.04 126.30 0.0M
2024-08-30 126.06 126.48 125.94 125.94 0.0M
2024-08-29 125.02 126.14 125.02 126.14 0.0M
2024-08-28 124.82 125.20 124.76 124.82 0.0M
2024-08-27 124.58 124.84 124.34 124.48 0.0M
2024-08-26 124.54 124.76 124.32 124.42 0.0M
2024-08-23 124.36 124.96 124.24 124.76 0.0M
2024-08-22 124.14 124.80 124.14 124.18 0.0M
2024-08-21 123.52 124.22 123.52 124.16 0.0M
2024-08-20 124.24 124.44 123.30 123.46 0.0M
2024-08-19 123.00 123.94 122.84 123.80 0.0M
2024-08-16 122.74 123.18 122.40 123.04 0.0M
2024-08-15 120.44 122.42 120.26 122.34 0.0M
2024-08-14 119.86 120.14 119.58 120.14 0.0M
2024-08-13 119.26 119.32 118.42 119.32 0.0M
2024-08-12 119.30 119.44 118.48 118.76 0.0M
2024-08-09 118.76 119.44 118.20 118.74 0.0M
2024-08-08 117.64 118.78 117.12 118.56 0.0M
2024-08-07 116.78 118.88 116.58 118.66 0.1M
2024-08-06 116.86 117.02 115.44 116.26 0.0M
2024-08-05 114.26 116.46 113.80 116.26 0.0M
2024-08-02 119.54 120.02 117.72 117.92 0.1M
2024-08-01 123.38 123.38 121.00 121.12 0.0M
2024-07-31 124.74 124.76 123.52 123.92 0.0M
2024-07-30 122.92 123.60 122.86 123.10 0.0M
2024-07-29 124.10 124.10 122.30 122.38 0.0M
2024-07-26 122.44 123.72 122.24 123.58 0.0M
2024-07-25 122.00 122.50 121.32 122.24 0.0M
2024-07-24 123.52 124.10 123.28 123.54 0.0M
2024-07-23 124.94 125.70 124.58 124.98 0.0M
2024-07-22 123.22 124.76 123.14 124.46 0.0M
2024-07-19 123.18 123.32 122.50 122.50 0.0M
2024-07-18 124.62 124.96 123.64 123.66 0.0M
2024-07-17 124.80 125.18 123.80 124.26 0.0M
2024-07-16 125.52 125.96 125.40 125.52 0.0M
2024-07-15 127.84 127.84 126.44 126.44 0.0M
2024-07-12 126.74 128.22 126.66 128.00 0.0M
2024-07-11 126.32 126.82 126.02 126.32 0.0M
2024-07-10 124.66 125.98 124.40 125.86 0.0M
2024-07-09 125.64 125.80 124.22 124.42 0.0M
2024-07-08 126.24 127.56 126.12 126.18 0.0M
2024-07-05 126.94 127.34 125.96 126.32 0.0M
2024-07-04 126.32 126.74 126.26 126.56 0.0M
2024-07-03 125.28 126.24 125.12 126.00 0.0M
2024-07-02 124.38 124.52 123.50 124.46 0.0M
2024-07-01 126.22 126.40 124.92 125.04 0.0M
2024-06-28 124.74 124.80 123.80 124.16 0.0M
2024-06-27 124.96 125.14 124.32 124.34 0.0M
2024-06-26 125.86 126.22 124.06 124.68 0.0M
2024-06-25 124.70 125.26 124.62 125.20 0.0M
2024-06-24 124.92 125.90 124.60 125.60 0.0M
2024-06-21 124.98 125.24 124.00 124.40 0.0M
2024-06-20 124.14 125.50 124.14 125.44 0.0M
2024-06-19 124.54 124.74 123.82 123.82 0.0M
2024-06-18 124.64 124.78 123.82 124.62 0.0M
2024-06-17 123.54 124.14 122.66 123.74 0.1M
2024-06-14 125.24 125.26 122.32 122.70 0.0M
2024-06-13 127.62 127.62 125.10 125.16 0.0M
2024-06-12 126.38 127.90 126.32 127.76 0.0M
2024-06-11 127.64 127.70 125.40 125.94 0.0M
2024-06-10 126.64 127.22 126.22 127.22 0.0M
2024-06-07 128.76 129.08 127.48 128.12 0.0M
2024-06-06 128.32 128.80 128.26 128.56 0.1M
2024-06-05 126.42 127.76 126.28 127.60 0.0M
2024-06-04 126.46 126.52 125.32 125.52 0.0M
2024-06-03 127.66 127.76 126.78 126.78 0.0M
2024-05-31 126.38 126.78 126.00 126.26 0.0M
2024-05-30 125.60 126.42 125.60 126.42 0.0M
2024-05-29 127.38 127.38 125.80 125.86 0.0M
2024-05-28 128.56 128.62 127.20 127.52 0.0M
2024-05-27 127.56 128.18 127.52 128.18 0.0M
2024-05-24 126.70 127.66 126.50 127.64 0.0M
2024-05-23 127.80 128.16 127.54 127.56 0.0M
2024-05-22 127.68 127.70 127.28 127.34 0.0M
2024-05-21 128.20 128.20 127.40 127.88 0.0M
2024-05-20 128.26 128.48 128.12 128.36 0.0M
2024-05-17 128.02 128.08 127.40 128.00 0.0M
2024-05-16 128.78 128.82 128.10 128.26 0.1M
2024-05-15 128.52 128.74 128.10 128.68 0.0M
2024-05-14 128.10 128.18 127.70 128.08 0.0M
2024-05-13 128.38 128.38 127.98 128.04 0.0M
2024-05-10 127.92 128.44 127.92 128.06 0.0M
2024-05-09 126.68 127.32 126.32 127.32 0.0M
2024-05-08 126.38 126.88 126.30 126.68 0.0M
2024-05-07 125.26 126.06 124.88 126.06 0.0M
2024-05-06 123.90 124.88 123.70 124.60 0.0M
2024-05-03 123.40 124.10 123.00 123.60 0.0M
2024-05-02 123.34 123.44 122.70 122.72 0.0M
2024-04-30 125.04 125.14 123.40 123.56 0.0M
2024-04-29 125.98 125.98 124.80 124.84 0.0M
2024-04-26 124.70 125.66 124.38 125.48 0.0M
2024-04-25 124.70 124.70 122.58 123.50 0.0M
2024-04-24 125.50 125.72 124.56 124.66 0.0M
2024-04-23 124.38 125.14 124.04 125.14 0.0M
2024-04-22 123.50 123.66 122.78 123.22 0.0M
2024-04-19 121.96 122.90 121.68 122.44 0.0M
2024-04-18 122.94 123.12 122.42 122.98 0.0M
2024-04-17 122.62 123.74 122.44 122.46 0.0M
2024-04-16 122.44 123.24 122.18 122.56 0.0M
2024-04-15 124.22 125.24 123.84 124.22 0.0M
2024-04-12 124.94 125.16 122.96 123.42 0.0M
2024-04-11 124.46 124.82 122.94 123.68 0.0M
2024-04-10 125.04 125.32 123.26 124.44 0.0M
2024-04-09 125.24 125.30 124.12 124.12 0.1M
2024-04-08 124.88 125.84 124.88 125.66 0.0M
2024-04-05 124.60 124.86 124.00 124.70 0.0M
2024-04-04 126.24 126.68 126.16 126.16 0.0M
2024-04-03 125.88 126.26 125.60 126.22 0.0M
2024-04-02 125.68 127.56 125.36 125.46 0.0M
2024-03-28 126.76 127.06 126.50 126.56 0.0M
2024-03-27 126.16 126.82 126.08 126.46 0.0M
2024-03-26 125.62 126.14 125.42 126.14 0.0M
2024-03-25 125.24 125.72 124.82 125.60 0.0M
2024-03-22 125.14 125.40 124.62 125.16 0.0M
2024-03-21 125.76 125.76 124.84 125.68 0.2M
2024-03-20 124.00 124.58 123.88 124.30 0.0M
2024-03-19 123.72 124.52 123.72 124.52 0.0M
2024-03-18 124.24 124.36 123.72 123.78 0.0M
2024-03-15 124.14 124.82 123.82 123.82 0.0M
2024-03-14 124.70 125.00 123.92 124.10 0.0M
2024-03-13 123.98 124.60 123.88 124.34 0.0M
2024-03-12 123.10 123.90 122.58 123.88 0.0M
2024-03-11 122.26 122.72 122.08 122.54 0.0M
2024-03-08 123.56 123.80 123.22 123.22 0.0M
2024-03-07 121.80 123.60 121.50 123.56 0.0M
2024-03-06 121.52 122.14 121.44 122.12 0.0M
2024-03-05 121.84 121.98 121.48 121.54 0.0M
2024-03-04 121.74 122.02 121.66 121.98 0.0M
2024-03-01 121.68 121.80 121.00 121.56 0.0M
2024-02-29 121.38 121.58 120.98 121.16 0.0M
2024-02-28 121.26 121.32 121.08 121.22 0.0M
2024-02-27 120.96 121.38 120.80 121.38 0.0M
2024-02-26 120.80 120.92 120.66 120.80 0.0M
2024-02-23 120.58 121.18 120.44 120.98 0.1M
2024-02-22 120.20 120.70 119.68 120.58 0.0M
2024-02-21 118.38 118.76 118.08 118.56 0.0M
2024-02-20 118.14 118.22 117.94 118.20 0.0M
2024-02-19 117.98 118.26 117.80 118.24 0.1M
2024-02-16 118.32 118.68 118.06 118.30 0.0M
2024-02-15 117.56 117.86 117.42 117.76 0.0M
2024-02-14 116.36 116.98 116.34 116.92 0.0M
2024-02-13 117.36 117.36 116.00 116.40 0.0M
2024-02-12 117.46 117.74 117.24 117.74 0.0M
2024-02-09 116.84 117.12 116.60 117.02 0.0M
2024-02-08 116.36 117.02 116.08 116.76 0.0M
2024-02-07 116.34 116.38 115.98 116.00 0.0M
2024-02-06 116.10 116.34 115.56 116.34 0.0M
2024-02-05 115.54 115.76 115.00 115.34 0.0M
2024-02-02 115.64 115.92 115.30 115.42 0.1M
2024-02-01 114.66 115.42 114.42 115.02 0.0M
2024-01-31 115.72 115.94 115.14 115.14 0.0M
2024-01-30 115.26 115.72 115.22 115.60 0.0M
2024-01-29 114.92 115.04 114.66 115.04 0.0M
2024-01-26 113.98 115.00 113.98 114.90 0.0M
2024-01-25 113.16 113.68 112.74 113.60 0.0M
2024-01-24 112.18 113.24 112.06 113.24 0.0M
2024-01-23 111.38 111.40 110.52 110.78 0.0M
2024-01-22 111.42 111.42 110.74 111.16 0.0M
2024-01-19 110.96 110.98 110.02 110.32 0.0M
2024-01-18 109.60 110.46 109.28 110.46 0.0M
2024-01-17 109.00 109.26 108.64 109.16 0.0M
2024-01-16 109.60 110.24 109.60 110.22 0.0M
2024-01-15 111.14 111.24 110.36 110.46 0.0M
2024-01-12 110.70 111.32 110.60 111.02 0.0M
2024-01-11 111.48 111.72 110.04 110.08 0.0M
2024-01-10 110.70 111.14 110.54 110.74 0.0M
2024-01-09 111.08 111.10 110.26 110.70 0.0M
2024-01-08 110.62 111.14 110.00 111.14 0.0M
2024-01-05 109.92 110.76 109.60 110.58 0.0M
2024-01-04 110.44 110.90 110.18 110.88 0.0M
2024-01-03 111.78 111.90 109.90 110.22 0.1M
2024-01-02 112.70 113.20 111.22 111.84 0.0M