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
2022-12-30 91.91 91.91 91.55 91.55 0.0M
2022-12-29 91.23 92.59 91.23 92.59 0.0M
2022-12-28 92.20 92.22 91.50 91.50 0.0M
2022-12-27 92.51 92.63 92.09 92.09 0.0M
2022-12-23 91.88 92.04 91.49 91.76 0.0M
2022-12-22 93.23 93.44 91.82 91.87 0.0M
2022-12-21 91.71 93.03 91.55 93.03 0.0M
2022-12-20 90.82 91.57 90.82 91.37 0.0M
2022-12-19 91.73 92.09 91.56 91.56 0.0M
2022-12-16 92.08 92.08 90.97 91.33 0.0M
2022-12-15 94.68 94.68 92.17 92.17 0.0M
2022-12-14 95.48 95.53 95.15 95.52 0.0M
2022-12-13 94.71 96.94 94.45 95.86 0.0M
2022-12-12 94.22 94.40 94.09 94.26 0.0M
2022-12-09 94.47 94.75 94.17 94.75 0.0M
2022-12-08 94.37 94.37 93.85 94.19 0.0M
2022-12-07 94.64 94.74 94.14 94.23 0.0M
2022-12-06 95.09 95.21 94.42 94.62 0.0M
2022-12-05 95.30 95.35 95.05 95.05 0.0M
2022-12-02 95.38 95.65 94.97 95.56 0.0M
2022-12-01 96.16 96.16 95.53 95.79 0.0M
2022-11-30 95.04 95.24 95.04 95.24 0.0M
2022-11-29 94.80 94.80 94.43 94.43 0.0M
2022-11-28 94.71 94.94 94.45 94.57 0.0M
2022-11-25 95.12 95.26 95.03 95.17 0.0M
2022-11-24 94.87 95.27 94.86 95.15 0.0M
2022-11-23 94.56 94.73 94.46 94.73 0.0M
2022-11-22 93.81 94.38 93.81 94.30 0.0M
2022-11-21 94.08 94.08 93.65 93.97 0.0M
2022-11-18 93.46 94.39 93.42 94.17 0.0M
2022-11-17 93.66 93.75 92.19 93.09 0.0M
2022-11-16 93.86 93.90 92.95 93.16 0.0M
2022-11-15 93.64 93.94 93.36 93.94 0.0M
2022-11-14 93.19 93.89 92.91 93.30 0.0M
2022-11-11 92.79 93.10 92.62 92.79 0.0M
2022-11-10 88.98 92.28 88.98 92.24 0.0M
2022-11-09 89.53 89.56 89.03 89.38 0.0M
2022-11-08 88.65 89.72 88.65 89.72 0.0M
2022-11-07 88.05 89.11 88.05 88.94 0.0M
2022-11-04 86.80 88.61 86.74 88.34 0.0M
2022-11-03 86.00 86.14 85.67 86.14 0.0M
2022-11-02 87.97 88.11 86.86 86.86 0.0M
2022-11-01 87.80 88.20 87.41 87.48 0.0M
2022-10-31 86.68 86.98 86.67 86.80 0.0M
2022-10-28 85.60 86.60 85.37 86.60 0.0M
2022-10-27 86.15 86.57 85.78 86.50 0.0M
2022-10-26 85.79 86.47 85.67 86.47 0.0M
2022-10-25 84.92 86.00 84.44 86.00 0.0M
2022-10-24 84.17 85.08 83.40 84.64 0.0M
2022-10-21 82.80 83.36 82.21 83.36 0.0M
2022-10-20 83.13 83.80 83.10 83.80 0.0M
2022-10-19 83.51 83.55 83.14 83.14 0.0M
2022-10-18 83.18 83.99 83.01 83.01 0.0M
2022-10-17 81.45 82.81 80.77 82.53 0.0M
2022-10-14 81.98 82.66 81.05 81.05 0.0M
2022-10-13 79.40 80.75 79.40 80.75 0.0M
2022-10-12 80.07 80.40 79.85 79.93 0.0M
2022-10-11 79.88 80.40 79.69 80.19 0.0M
2022-10-10 80.36 80.92 80.36 80.54 0.0M
2022-10-07 82.05 82.26 80.93 80.93 0.0M
2022-10-06 83.22 83.22 82.22 82.44 0.0M
2022-10-05 82.97 82.97 82.63 82.97 0.0M
2022-10-04 81.17 83.62 81.17 83.62 0.0M
2022-10-03 78.60 80.18 78.22 80.15 0.0M
2022-09-30 79.15 79.55 78.85 79.55 0.0M
2022-09-29 79.31 79.31 78.12 78.70 0.0M
2022-09-28 79.18 80.01 78.39 80.01 0.0M
2022-09-27 80.80 81.36 79.70 79.70 0.0M
2022-09-26 80.07 80.93 79.88 80.24 0.0M
2022-09-23 81.89 81.89 79.88 80.26 0.0M
2022-09-22 82.20 83.61 82.18 82.18 0.0M
2022-09-21 82.23 83.76 82.23 83.76 0.0M
2022-09-20 84.23 84.60 83.01 83.01 0.0M
2022-09-19 83.24 84.23 82.93 83.85 0.0M
2022-09-16 83.86 84.13 83.51 83.73 0.0M
2022-09-15 85.50 85.75 84.64 84.81 0.0M
2022-09-14 85.64 85.97 85.10 85.41 0.0M
2022-09-13 87.66 88.14 85.90 85.90 0.0M
2022-09-12 85.91 87.54 85.83 87.31 0.0M
2022-09-09 84.39 85.70 84.39 85.52 0.0M
2022-09-08 84.39 84.39 82.90 84.12 0.0M
2022-09-07 83.07 84.00 83.07 83.86 0.0M
2022-09-06 83.79 84.03 83.17 83.80 0.0M
2022-09-05 83.03 83.63 82.65 83.57 0.0M
2022-09-02 83.39 84.93 83.11 84.86 0.0M
2022-09-01 83.42 83.42 82.64 82.88 0.0M
2022-08-31 85.72 85.72 84.21 84.21 0.0M
2022-08-30 85.90 86.75 85.25 85.25 0.0M
2022-08-29 85.36 85.48 84.70 85.48 0.0M
2022-08-26 88.41 88.61 86.17 86.18 0.0M
2022-08-25 88.45 88.49 87.64 87.91 0.0M
2022-08-24 87.25 87.83 87.25 87.83 0.0M
2022-08-23 87.14 87.87 87.14 87.41 0.0M
2022-08-22 88.76 88.83 87.22 87.55 0.0M
2022-08-19 89.85 90.14 89.20 89.31 0.0M
2022-08-18 89.85 90.45 89.80 90.43 0.0M
2022-08-17 91.26 91.29 89.86 89.86 0.0M
2022-08-16 91.04 91.17 90.72 91.11 0.0M
2022-08-15 90.86 90.86 90.45 90.74 0.0M
2022-08-12 90.01 90.49 90.01 90.49 0.0M
2022-08-11 90.18 90.18 89.65 89.91 0.0M
2022-08-10 88.60 89.86 88.60 89.66 0.0M
2022-08-09 89.81 89.81 88.96 88.96 0.0M
2022-08-08 89.95 90.42 89.83 89.95 0.0M
2022-08-05 89.78 89.82 88.96 89.17 0.0M
2022-08-04 89.53 90.28 89.53 89.86 0.0M
2022-08-03 88.09 89.34 88.09 89.34 0.0M
2022-08-02 88.31 88.37 87.72 88.23 0.0M
2022-08-01 88.68 89.09 88.56 88.70 0.0M
2022-07-29 88.06 89.01 88.06 88.77 0.0M
2022-07-28 86.70 87.42 86.06 87.42 0.0M
2022-07-27 85.92 86.57 85.87 86.35 0.0M
2022-07-26 86.08 86.12 85.60 85.60 0.0M
2022-07-25 85.86 86.51 85.60 86.28 0.0M
2022-07-22 85.67 86.74 85.67 86.03 0.0M
2022-07-21 85.56 86.16 85.30 86.16 0.0M
2022-07-20 86.04 86.06 85.57 85.90 0.0M
2022-07-19 83.66 85.89 83.20 85.89 0.0M
2022-07-18 83.74 84.49 83.74 84.14 0.0M
2022-07-15 81.52 83.30 81.52 83.28 0.0M
2022-07-14 82.43 82.63 81.03 81.26 0.0M
2022-07-13 82.98 82.98 81.71 82.67 0.0M
2022-07-12 82.56 83.51 82.47 83.51 0.0M
2022-07-11 82.60 83.48 82.60 83.13 0.0M
2022-07-08 83.36 83.98 82.82 83.83 0.0M
2022-07-07 82.91 83.57 82.91 83.45 0.0M
2022-07-06 81.61 82.19 81.35 81.88 0.0M
2022-07-05 83.02 83.12 80.41 80.41 0.0M
2022-07-04 82.83 83.07 82.54 82.54 0.0M
2022-07-01 81.51 82.86 81.51 82.52 0.0M
2022-06-30 82.49 82.60 81.71 82.60 0.0M
2022-06-29 83.98 84.33 83.57 84.15 0.0M
2022-06-28 85.17 85.65 84.80 84.80 0.0M
2022-06-27 85.21 85.94 84.31 84.66 0.0M
2022-06-24 82.68 84.66 82.68 84.55 0.0M
2022-06-23 82.38 83.03 81.78 82.10 0.0M
2022-06-22 82.04 83.20 81.68 82.87 0.0M
2022-06-21 83.48 84.11 83.41 83.54 0.0M
2022-06-20 82.49 82.89 82.25 82.89 0.1M
2022-06-17 82.11 83.10 81.91 82.09 0.0M
2022-06-16 83.98 83.98 81.82 81.82 0.0M
2022-06-15 84.24 84.67 83.70 84.43 0.0M
2022-06-14 84.31 84.31 82.84 83.00 0.0M
2022-06-13 84.76 84.76 83.79 83.79 0.0M
2022-06-10 88.23 88.23 85.88 85.88 0.0M
2022-06-09 89.84 90.28 88.87 89.01 0.1M
2022-06-08 91.14 91.14 90.55 90.55 0.0M
2022-06-07 91.13 91.19 90.43 90.94 0.0M
2022-06-06 91.22 92.06 91.22 91.68 0.0M
2022-06-03 91.14 91.14 90.33 90.33 0.0M
2022-06-02 90.09 90.51 90.09 90.51 0.0M
2022-06-01 90.97 90.97 89.65 89.66 0.0M
2022-05-31 91.23 91.23 90.30 90.52 0.0M
2022-05-30 91.73 91.74 91.58 91.74 0.0M
2022-05-27 89.97 91.04 89.76 91.04 0.0M
2022-05-26 87.86 89.44 87.86 89.32 0.0M
2022-05-25 87.68 87.98 87.11 87.72 0.0M
2022-05-24 87.68 88.03 87.02 87.02 0.0M
2022-05-23 88.18 88.57 87.38 88.57 0.0M
2022-05-20 87.15 88.10 86.94 87.05 0.0M
2022-05-19 86.76 86.76 85.79 86.74 0.0M
2022-05-18 88.99 89.01 87.72 87.75 0.0M
2022-05-17 88.47 89.24 88.24 89.03 0.0M
2022-05-16 87.67 88.09 87.13 87.42 0.0M
2022-05-13 86.37 88.06 86.37 88.06 0.0M
2022-05-12 84.60 85.96 84.24 85.77 0.0M
2022-05-11 85.05 86.55 84.69 86.55 0.0M
2022-05-10 84.62 85.55 84.31 84.31 0.0M
2022-05-09 85.56 85.87 83.65 83.65 0.0M
2022-05-06 86.88 86.96 85.40 85.84 0.0M
2022-05-05 90.08 90.08 87.18 87.37 0.0M
2022-05-04 88.92 88.94 87.91 87.91 0.0M
2022-05-03 88.34 89.02 88.00 88.71 0.0M
2022-05-02 88.46 88.46 87.73 87.98 0.0M
2022-04-29 89.51 89.71 89.17 89.52 0.0M
2022-04-28 88.64 89.40 88.39 88.70 0.0M
2022-04-27 87.45 88.00 86.54 87.70 0.0M
2022-04-26 89.21 89.24 87.29 87.31 0.0M
2022-04-25 88.69 89.22 87.73 88.21 0.0M
2022-04-22 90.93 91.05 89.93 89.93 0.0M
2022-04-21 91.45 92.59 91.45 92.12 0.0M
2022-04-20 90.00 91.46 90.00 91.45 0.0M
2022-04-19 89.77 90.20 89.16 89.84 0.0M
2022-04-14 90.08 90.31 89.70 90.19 0.0M
2022-04-13 89.53 89.66 88.91 89.66 0.0M
2022-04-12 88.44 90.30 88.32 89.72 0.0M
2022-04-11 90.04 90.63 89.39 90.03 0.0M
2022-04-08 90.31 90.46 89.92 90.40 0.0M
2022-04-07 90.07 90.73 89.08 89.08 0.0M
2022-04-06 91.41 91.56 88.90 89.53 0.0M
2022-04-05 92.46 92.84 91.24 91.58 0.0M
2022-04-04 91.99 92.57 91.15 92.47 0.0M
2022-04-01 91.49 92.08 91.20 91.64 0.0M
2022-03-31 92.97 93.05 91.39 91.39 0.0M
2022-03-30 93.06 93.06 92.46 92.67 0.0M
2022-03-29 92.21 94.11 91.98 93.64 0.0M
2022-03-28 91.32 92.36 90.96 90.96 0.0M
2022-03-25 90.72 91.36 90.33 90.51 0.0M
2022-03-24 90.79 90.97 90.08 90.41 0.0M
2022-03-23 91.87 91.95 90.20 90.46 0.0M
2022-03-22 91.02 91.93 91.02 91.88 0.0M
2022-03-21 91.31 91.36 90.52 90.52 0.0M
2022-03-18 90.75 91.38 89.78 91.38 0.0M
2022-03-17 91.42 91.42 89.93 90.83 0.0M
2022-03-16 89.58 91.71 89.39 90.97 0.0M
2022-03-15 86.27 87.55 85.15 87.55 0.1M
2022-03-14 86.87 88.43 86.87 87.41 0.0M
2022-03-11 85.67 88.00 85.04 86.29 0.0M
2022-03-10 87.32 87.32 84.95 85.45 0.0M
2022-03-09 84.50 88.52 84.45 88.52 0.2M
2022-03-08 81.50 83.74 81.50 82.04 0.0M
2022-03-07 80.77 84.09 79.42 81.88 0.0M
2022-03-04 86.31 86.59 82.98 82.98 0.0M
2022-03-03 89.53 89.62 87.30 87.35 0.0M
2022-03-02 87.46 89.79 87.25 89.11 0.0M
2022-03-01 91.49 91.60 87.87 87.87 0.0M
2022-02-28 90.68 91.61 89.64 91.61 0.0M
2022-02-25 90.70 92.81 90.03 92.81 0.0M
2022-02-24 89.27 90.26 88.06 89.51 0.0M
2022-02-23 93.60 94.71 92.68 92.87 0.0M
2022-02-22 91.31 93.85 91.05 92.99 0.0M
2022-02-21 95.83 95.89 92.53 93.18 0.0M
2022-02-18 96.04 96.44 94.84 95.15 0.0M
2022-02-17 97.07 97.10 95.66 96.05 0.0M
2022-02-16 96.91 97.23 96.47 96.68 0.0M
2022-02-15 95.06 96.89 95.06 96.89 0.0M
2022-02-14 94.84 95.35 93.51 95.35 0.0M
2022-02-11 97.16 97.43 96.65 96.98 0.0M
2022-02-10 98.92 98.92 97.36 97.96 0.0M
2022-02-09 97.40 98.21 97.32 98.21 0.0M
2022-02-08 96.25 96.84 95.94 96.46 0.0M
2022-02-07 96.17 96.52 95.20 96.19 0.0M
2022-02-04 97.25 97.25 95.17 95.47 0.0M
2022-02-03 98.26 98.26 96.72 96.91 0.0M
2022-02-02 99.14 99.32 98.58 98.58 0.0M
2022-02-01 98.62 98.86 98.42 98.70 0.0M
2022-01-31 97.81 98.19 96.83 97.72 0.0M
2022-01-28 97.63 97.63 95.17 96.72 0.0M
2022-01-27 96.15 98.18 95.83 97.93 0.0M
2022-01-26 96.52 97.83 96.51 97.36 0.0M
2022-01-25 96.04 96.04 95.07 95.17 0.0M
2022-01-24 98.19 98.76 94.64 94.71 0.0M
2022-01-21 99.04 99.28 97.98 98.83 0.0M
2022-01-20 100.00 100.48 99.25 100.48 0.0M
2022-01-19 98.99 100.50 98.99 99.69 0.0M
2022-01-18 99.88 99.94 98.86 99.48 0.0M
2022-01-17 100.12 100.64 100.06 100.58 0.0M
2022-01-14 99.69 100.18 99.63 99.80 0.0M
2022-01-13 100.74 101.10 100.46 100.84 0.0M
2022-01-12 100.74 100.94 100.20 100.90 0.0M
2022-01-11 100.14 100.22 99.75 100.10 0.0M
2022-01-10 100.86 100.86 98.83 99.00 0.0M
2022-01-07 100.92 100.92 100.00 100.52 0.0M
2022-01-06 101.26 101.42 100.74 101.00 0.0M
2022-01-05 102.20 102.58 102.14 102.58 0.0M
2022-01-04 101.60 102.28 101.60 101.98 0.0M
2022-01-03 101.38 101.48 101.04 101.14 0.0M