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

C50
🏛️ germany →
143.86
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
2021-12-30 100.14 100.54 100.04 100.54 0.0M
2021-12-29 100.52 100.52 99.83 100.08 0.0M
2021-12-28 100.14 100.72 100.14 100.70 0.0M
2021-12-27 99.02 100.24 99.02 100.22 0.0M
2021-12-23 98.90 99.67 98.90 99.67 0.0M
2021-12-22 97.59 98.46 97.36 98.46 0.0M
2021-12-21 96.76 97.55 96.35 97.55 0.0M
2021-12-20 95.01 96.11 95.00 95.82 0.0M
2021-12-17 97.64 97.64 96.58 97.03 0.0M
2021-12-16 98.64 99.06 98.00 98.00 0.0M
2021-12-15 97.30 97.43 96.98 97.04 0.0M
2021-12-14 98.16 98.16 96.71 96.71 0.0M
2021-12-13 98.19 98.89 97.57 97.68 0.0M
2021-12-10 97.77 98.51 97.77 98.05 0.0M
2021-12-09 99.04 99.07 98.15 98.16 0.0M
2021-12-08 99.68 99.92 98.84 98.84 0.0M
2021-12-07 97.96 99.87 97.96 99.87 0.0M
2021-12-06 96.30 96.64 95.33 96.64 0.0M
2021-12-03 96.82 96.82 95.04 95.27 0.0M
2021-12-02 96.30 96.75 95.62 96.01 0.0M
2021-12-01 95.92 97.65 95.48 97.59 0.0M
2021-11-30 94.82 95.91 94.08 95.00 0.0M
2021-11-29 96.67 96.67 95.90 95.96 0.0M
2021-11-26 96.86 97.44 95.46 95.46 0.0M
2021-11-25 100.28 100.34 99.91 100.22 0.0M
2021-11-24 100.32 100.36 99.54 99.82 0.0M
2021-11-23 100.40 100.72 99.74 99.89 0.0M
2021-11-22 102.18 102.18 101.16 101.30 0.0M
2021-11-19 102.48 102.50 101.12 101.60 0.0M
2021-11-18 102.62 102.90 102.10 102.20 0.0M
2021-11-17 102.60 102.64 102.58 102.62 0.0M
2021-11-16 102.48 102.66 102.36 102.60 0.0M
2021-11-15 101.86 102.18 101.80 102.18 0.0M
2021-11-12 101.68 101.84 101.62 101.84 0.0M
2021-11-11 101.06 101.54 101.06 101.54 0.0M
2021-11-10 101.38 101.48 101.00 101.36 0.0M
2021-11-09 101.08 101.58 101.08 101.18 0.0M
2021-11-08 101.56 101.74 101.40 101.44 0.0M
2021-11-05 101.06 101.94 101.06 101.68 0.0M
2021-11-04 101.02 101.02 100.82 100.96 0.0M
2021-11-03 100.12 100.46 99.99 100.46 0.0M
2021-11-02 99.61 100.14 99.61 100.14 0.0M
2021-11-01 99.53 99.86 99.49 99.76 0.0M
2021-10-29 97.97 98.95 97.97 98.93 0.0M
2021-10-28 98.33 98.67 98.33 98.64 0.0M
2021-10-27 98.44 98.44 98.22 98.32 0.0M
2021-10-26 97.88 98.52 97.75 98.44 0.0M
2021-10-25 97.70 97.74 97.53 97.63 0.0M
2021-10-22 97.25 97.90 97.24 97.58 0.0M
2021-10-21 96.55 97.01 96.55 96.84 0.0M
2021-10-20 96.64 97.29 96.64 97.20 0.0M
2021-10-19 96.88 97.05 96.73 97.05 0.0M
2021-10-18 96.92 96.92 96.31 96.66 0.0M
2021-10-15 97.01 97.36 96.85 97.35 0.0M
2021-10-14 95.69 96.62 95.69 96.62 0.0M
2021-10-13 94.19 95.02 94.10 95.02 0.0M
2021-10-12 93.69 94.44 93.69 94.34 0.0M
2021-10-11 94.54 94.80 94.27 94.80 0.0M
2021-10-08 95.33 95.33 94.76 94.76 0.0M
2021-10-07 94.81 95.35 94.50 95.35 0.0M
2021-10-06 93.51 93.60 92.29 93.36 0.0M
2021-10-05 93.40 94.63 93.25 94.63 0.0M
2021-10-04 93.32 93.87 92.88 92.88 0.0M
2021-10-01 92.73 94.08 92.73 93.90 0.0M
2021-09-30 95.60 95.60 94.18 94.18 0.0M
2021-09-29 94.79 95.49 94.79 94.87 0.0M
2021-09-28 96.57 96.57 94.44 94.44 0.0M
2021-09-27 97.46 97.46 96.79 96.85 0.0M
2021-09-24 96.88 96.88 96.50 96.58 0.0M
2021-09-23 97.26 97.67 97.22 97.57 0.0M
2021-09-22 96.09 96.50 95.69 96.50 0.0M
2021-09-21 94.86 95.28 94.83 95.28 0.0M
2021-09-20 94.40 94.40 93.39 93.74 0.0M
2021-09-17 97.68 97.68 95.73 95.73 0.0M
2021-09-16 96.68 97.02 96.60 96.74 0.0M
2021-09-15 97.22 97.22 96.15 96.15 0.0M
2021-09-14 97.01 97.17 96.88 97.17 0.0M
2021-09-13 97.17 97.57 97.15 97.15 0.0M
2021-09-10 97.19 97.39 96.67 96.72 0.0M
2021-09-09 95.98 97.15 95.98 96.90 0.0M
2021-09-08 97.05 97.53 96.48 96.89 0.0M
2021-09-07 98.35 98.35 97.95 97.95 0.0M
2021-09-06 97.83 98.51 97.83 98.47 0.0M
2021-09-03 97.90 98.00 97.33 97.40 0.0M
2021-09-02 97.90 98.15 97.90 98.15 0.0M
2021-09-01 98.16 98.47 97.80 98.03 0.0M
2021-08-31 97.58 97.85 96.86 97.23 0.0M
2021-08-30 97.24 97.37 97.24 97.37 0.0M
2021-08-27 96.51 97.20 96.51 97.20 0.0M
2021-08-26 96.34 96.70 96.08 96.63 0.0M
2021-08-25 97.05 97.05 96.89 96.91 0.0M
2021-08-24 97.18 97.18 96.55 96.86 0.0M
2021-08-23 96.90 96.93 96.49 96.79 0.0M
2021-08-20 95.73 96.22 95.32 96.22 0.0M
2021-08-19 95.67 95.82 95.00 95.57 0.0M
2021-08-18 97.37 97.37 97.03 97.15 0.0M
2021-08-17 97.15 97.40 97.11 97.30 0.0M
2021-08-16 97.35 97.73 97.20 97.47 0.0M
2021-08-13 98.01 98.23 98.01 98.09 0.0M
2021-08-12 97.56 98.05 97.56 98.05 0.0M
2021-08-11 97.31 97.55 97.28 97.55 0.0M
2021-08-10 97.08 97.15 97.02 97.09 0.0M
2021-08-09 96.94 96.94 96.79 96.90 0.0M
2021-08-06 96.49 96.93 96.39 96.79 0.0M
2021-08-05 96.03 96.61 96.03 96.51 0.0M
2021-08-04 95.93 96.10 95.77 96.09 0.0M
2021-08-03 95.27 95.71 95.27 95.57 0.0M
2021-08-02 95.69 95.78 95.06 95.45 0.0M
2021-07-30 94.82 95.10 94.70 94.82 0.0M
2021-07-29 95.43 95.65 95.43 95.43 0.0M
2021-07-28 94.38 95.15 94.38 95.15 0.0M
2021-07-27 94.73 94.83 94.18 94.18 0.0M
2021-07-26 94.81 95.17 94.61 95.14 0.0M
2021-07-23 94.44 95.35 94.44 95.35 0.0M
2021-07-22 94.12 94.42 93.98 94.12 0.0M
2021-07-21 92.40 93.44 92.35 93.40 0.0M
2021-07-20 91.80 92.14 91.08 91.74 0.0M
2021-07-19 92.61 92.61 90.89 91.11 0.0M
2021-07-16 94.06 94.23 93.56 93.56 0.0M
2021-07-15 94.62 94.62 93.86 94.01 0.0M
2021-07-14 94.58 95.04 94.58 94.99 0.0M
2021-07-13 94.84 94.85 94.77 94.84 0.0M
2021-07-12 94.24 94.89 93.81 94.89 0.0M
2021-07-09 93.07 94.26 93.07 94.26 0.0M
2021-07-08 93.62 93.62 92.17 92.51 0.0M
2021-07-07 94.20 94.54 94.20 94.54 0.0M
2021-07-06 94.28 94.61 93.88 93.88 0.0M
2021-07-05 94.42 94.77 94.21 94.65 0.0M
2021-07-02 94.66 94.70 94.49 94.59 0.0M
2021-07-01 94.93 95.21 93.82 94.45 0.0M
2021-06-30 95.20 95.20 93.87 94.09 0.0M
2021-06-29 95.03 95.23 95.03 95.16 0.0M
2021-06-28 95.28 95.38 94.72 94.72 0.0M
2021-06-25 95.49 95.49 95.21 95.47 0.0M
2021-06-24 94.86 95.55 94.86 95.55 0.0M
2021-06-23 95.64 95.64 94.32 94.32 0.0M
2021-06-22 95.10 95.42 95.01 95.42 0.0M
2021-06-21 93.98 95.17 93.98 95.17 0.0M
2021-06-18 96.22 96.25 94.48 94.48 0.0M
2021-06-17 95.72 96.30 95.72 96.30 0.0M
2021-06-16 96.14 96.18 95.90 96.09 0.0M
2021-06-15 96.16 96.20 95.87 95.87 0.0M
2021-06-14 95.97 96.06 95.71 95.71 0.0M
2021-06-11 94.89 95.53 94.89 95.53 0.0M
2021-06-10 94.92 94.92 94.73 94.82 0.0M
2021-06-09 94.84 94.84 94.63 94.84 0.0M
2021-06-08 94.88 95.23 94.77 94.84 0.0M
2021-06-07 94.47 94.97 94.27 94.84 0.0M
2021-06-04 94.43 94.69 94.40 94.68 0.0M
2021-06-03 94.48 94.55 94.01 94.43 0.0M
2021-06-02 94.44 94.60 94.28 94.60 0.0M
2021-06-01 94.07 94.76 94.07 94.32 0.0M
2021-05-31 94.15 94.20 93.54 93.54 0.0M
2021-05-28 93.71 94.22 93.71 94.22 0.0M
2021-05-27 93.22 94.02 93.20 93.51 0.0M
2021-05-26 93.73 93.74 93.19 93.26 0.0M
2021-05-25 93.72 93.81 93.40 93.40 0.0M
2021-05-21 92.71 93.13 92.61 93.04 0.0M
2021-05-20 91.54 92.47 91.03 92.47 0.0M
2021-05-19 91.49 91.69 90.00 91.00 0.0M
2021-05-18 93.25 93.25 92.50 92.59 0.0M
2021-05-17 92.98 92.98 92.55 92.58 0.0M
2021-05-14 91.92 92.85 91.60 92.85 0.0M
2021-05-13 90.19 91.51 89.17 91.38 0.0M
2021-05-12 91.12 91.13 90.56 91.03 0.0M
2021-05-11 91.78 91.78 90.70 91.08 0.0M
2021-05-10 93.08 93.08 92.72 92.83 0.0M
2021-05-07 92.69 93.04 92.51 93.04 0.0M
2021-05-06 92.31 92.31 91.70 92.08 0.0M
2021-05-05 90.92 91.99 90.92 91.99 0.0M
2021-05-04 91.95 92.11 90.10 90.10 0.0M
2021-05-03 91.41 91.95 91.39 91.86 0.0M
2021-04-30 91.76 91.77 91.15 91.15 0.0M
2021-04-29 92.19 92.40 91.36 91.62 0.0M
2021-04-28 92.09 92.09 91.78 92.06 0.0M
2021-04-27 91.99 91.99 91.73 91.80 0.0M
2021-04-26 91.82 92.06 91.68 92.01 0.0M
2021-04-23 91.73 91.93 91.15 91.88 0.0M
2021-04-22 91.34 91.91 91.34 91.86 0.0M
2021-04-21 90.79 91.08 90.57 91.08 0.0M
2021-04-20 91.89 91.89 90.16 90.16 0.0M
2021-04-19 92.27 92.31 91.97 91.97 0.0M
2021-04-16 91.33 92.27 91.33 92.24 0.0M
2021-04-15 91.06 91.36 91.06 91.33 0.0M
2021-04-14 90.81 90.94 90.73 90.90 0.0M
2021-04-13 90.72 90.85 90.59 90.63 0.0M
2021-04-12 90.77 90.98 90.58 90.58 0.0M
2021-04-09 90.85 91.10 90.85 90.91 0.0M
2021-04-08 90.78 90.96 90.66 90.96 0.0M
2021-04-07 90.59 90.62 90.48 90.48 0.0M
2021-04-06 90.80 91.03 90.80 90.81 0.0M
2021-04-01 89.89 90.19 89.69 90.19 0.0M
2021-03-31 89.54 89.61 89.47 89.51 0.0M
2021-03-30 89.17 89.69 89.08 89.65 0.0M
2021-03-29 88.64 88.79 88.36 88.64 0.0M
2021-03-26 88.18 88.36 87.99 88.34 0.0M
2021-03-25 87.00 87.55 86.45 87.55 0.0M
2021-03-24 86.84 87.49 86.84 87.43 0.0M
2021-03-23 87.11 87.60 87.11 87.37 0.0M
2021-03-22 87.09 87.58 87.09 87.53 0.0M
2021-03-19 87.63 87.85 87.29 87.52 0.0M
2021-03-18 88.27 88.43 88.09 88.28 0.0M
2021-03-17 87.87 87.90 87.66 87.90 0.0M
2021-03-16 87.76 88.01 87.67 87.90 0.0M
2021-03-15 87.77 87.93 87.35 87.41 0.0M
2021-03-12 87.34 87.50 87.30 87.50 0.0M
2021-03-11 87.54 87.84 87.39 87.84 0.0M
2021-03-10 86.34 87.27 86.34 87.27 0.0M
2021-03-09 85.88 86.58 85.77 86.41 0.0M
2021-03-08 84.25 85.85 84.09 85.80 0.0M
2021-03-05 83.86 84.46 83.71 83.83 0.0M
2021-03-04 84.44 84.62 84.08 84.62 0.0M
2021-03-03 85.15 85.15 84.62 84.97 0.0M
2021-03-02 84.35 84.96 84.35 84.63 0.0M
2021-03-01 84.44 84.61 83.87 84.61 0.0M
2021-02-26 82.89 83.57 82.89 82.99 0.0M
2021-02-25 85.03 85.04 84.00 84.00 0.0M
2021-02-24 84.20 84.68 84.19 84.59 0.0M
2021-02-23 84.54 84.54 83.30 84.23 0.0M
2021-02-22 83.99 84.51 83.61 84.51 0.0M
2021-02-19 84.15 84.85 84.09 84.76 0.0M
2021-02-18 84.51 84.60 83.95 83.95 0.0M
2021-02-17 84.66 84.92 84.42 84.42 0.0M
2021-02-16 85.26 85.28 85.00 85.04 0.0M
2021-02-15 84.81 85.34 84.81 85.19 0.0M
2021-02-12 83.57 84.34 83.54 84.34 0.0M
2021-02-11 83.37 83.74 83.37 83.74 0.0M
2021-02-10 83.80 83.80 83.19 83.19 0.0M
2021-02-09 83.61 83.61 83.41 83.58 0.0M
2021-02-08 83.85 83.85 83.66 83.66 0.0M
2021-02-05 83.25 83.66 83.23 83.46 0.0M
2021-02-04 82.43 83.19 82.37 83.19 0.1M
2021-02-03 82.80 82.80 82.24 82.24 0.0M
2021-02-02 81.16 82.00 81.16 81.92 0.0M
2021-02-01 80.08 80.61 80.08 80.49 0.0M
2021-01-29 79.79 80.34 79.30 79.30 0.0M
2021-01-28 79.90 81.19 79.20 81.19 0.0M
2021-01-27 81.39 81.76 79.95 80.60 0.0M
2021-01-26 81.06 82.18 81.06 81.97 0.0M
2021-01-25 82.50 82.50 80.87 81.00 0.0M
2021-01-22 82.14 82.18 81.42 82.06 0.0M
2021-01-21 83.16 83.16 82.42 82.42 0.0M
2021-01-20 82.27 82.69 82.27 82.61 0.0M
2021-01-19 82.47 82.47 81.88 81.96 0.0M
2021-01-18 81.66 82.09 81.66 82.09 0.0M
2021-01-15 82.58 82.67 81.91 81.95 0.0M
2021-01-14 82.66 83.01 82.66 82.99 0.0M
2021-01-13 82.26 82.50 82.17 82.37 0.0M
2021-01-12 82.72 82.72 82.23 82.23 0.0M
2021-01-11 82.77 82.77 82.10 82.44 0.0M
2021-01-08 83.25 83.25 82.68 83.05 0.0M
2021-01-07 82.50 82.73 82.22 82.56 0.0M
2021-01-06 81.32 82.49 80.98 82.20 0.0M
2021-01-05 81.03 81.44 80.52 80.83 0.0M
2021-01-04 82.10 82.21 81.07 81.11 0.0M