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
2024-12-30 124.54 125.14 124.52 124.68 0.0M
2024-12-27 123.72 124.98 123.72 124.98 0.0M
2024-12-23 123.52 123.98 123.34 123.76 0.0M
2024-12-20 123.52 124.18 122.58 124.14 0.0M
2024-12-19 124.78 125.10 124.24 124.44 0.1M
2024-12-18 126.32 126.78 126.26 126.54 0.0M
2024-12-17 125.86 126.68 125.86 126.22 0.0M
2024-12-16 126.44 126.56 126.14 126.26 0.0M
2024-12-13 126.74 127.34 126.58 126.76 0.0M
2024-12-12 126.90 126.90 126.44 126.76 0.0M
2024-12-11 126.26 126.68 126.10 126.52 0.0M
2024-12-10 126.86 127.02 126.36 126.42 0.0M
2024-12-09 127.60 127.60 126.98 127.18 0.0M
2024-12-06 126.18 127.18 126.18 127.02 0.0M
2024-12-05 125.62 126.32 125.62 126.32 0.0M
2024-12-04 124.94 125.60 124.82 125.50 0.0M
2024-12-03 124.16 125.02 123.90 124.46 0.0M
2024-12-02 121.64 123.64 121.64 123.64 0.0M
2024-11-29 121.08 122.48 121.08 122.48 0.0M
2024-11-28 121.66 121.88 121.22 121.38 0.0M
2024-11-27 120.76 120.96 120.28 120.76 0.0M
2024-11-26 121.44 122.12 121.14 121.38 0.0M
2024-11-25 123.16 123.16 122.12 122.28 0.0M
2024-11-22 121.88 122.12 120.42 122.06 0.0M
2024-11-21 120.60 121.18 119.68 121.10 0.0M
2024-11-20 121.78 121.94 120.42 120.58 0.0M
2024-11-19 122.28 122.28 119.60 121.12 0.0M
2024-11-18 122.18 122.32 121.38 122.12 0.0M
2024-11-15 122.14 122.90 122.00 122.00 0.0M
2024-11-14 121.12 123.06 121.12 123.06 0.0M
2024-11-13 120.36 120.82 119.64 120.62 0.0M
2024-11-12 122.30 122.86 120.72 120.80 0.0M
2024-11-11 123.32 124.10 123.26 123.56 0.0M
2024-11-08 123.54 123.58 122.02 122.14 0.0M
2024-11-07 122.34 123.90 122.34 123.46 0.0M
2024-11-06 124.60 125.88 121.84 122.22 0.0M
2024-11-05 123.74 124.04 123.44 124.00 0.0M
2024-11-04 124.14 124.56 123.54 123.54 0.0M
2024-11-01 123.16 124.46 123.16 124.24 0.0M
2024-10-31 123.22 123.70 122.38 122.84 0.0M
2024-10-30 125.40 125.42 124.00 124.32 0.0M
2024-10-29 127.04 127.18 125.94 125.96 0.0M
2024-10-28 126.26 126.46 125.60 126.46 0.0M
2024-10-25 125.46 125.90 125.08 125.72 0.0M
2024-10-24 125.66 126.24 125.56 125.56 0.0M
2024-10-23 125.56 125.66 125.08 125.22 0.0M
2024-10-22 125.74 126.06 124.90 125.64 0.0M
2024-10-21 126.52 126.78 125.54 125.62 0.0M
2024-10-18 125.94 126.74 125.94 126.74 0.0M
2024-10-17 125.22 126.46 125.16 125.80 0.0M
2024-10-16 124.70 125.18 124.64 124.84 0.0M
2024-10-15 128.44 128.48 125.90 125.90 0.0M
2024-10-14 127.32 128.18 127.16 128.18 0.0M
2024-10-11 126.28 127.24 126.00 127.20 0.0M
2024-10-10 126.62 126.66 125.98 126.38 0.0M
2024-10-09 125.58 126.70 125.34 126.70 0.0M
2024-10-08 124.92 125.96 124.92 125.82 0.0M
2024-10-07 126.26 126.44 125.62 126.34 0.0M
2024-10-04 125.00 126.40 124.80 125.96 0.0M
2024-10-03 125.68 125.68 124.76 125.08 0.0M
2024-10-02 126.18 126.48 125.54 126.14 0.0M
2024-10-01 127.36 127.44 125.46 125.90 0.0M
2024-09-30 128.28 128.52 127.10 127.10 0.0M
2024-09-27 128.16 128.82 127.92 128.78 0.0M
2024-09-26 126.76 127.94 126.76 127.88 0.0M
2024-09-25 124.74 125.38 124.74 124.98 0.0M
2024-09-24 125.54 125.84 125.08 125.52 0.0M
2024-09-23 123.86 124.26 123.38 124.16 0.0M
2024-09-20 125.14 125.14 123.78 123.78 0.0M
2024-09-19 124.38 125.70 124.30 125.70 0.0M
2024-09-18 123.56 123.56 122.84 122.86 0.0M
2024-09-17 123.18 123.88 123.00 123.50 0.0M
2024-09-16 122.84 123.26 122.64 122.66 0.0M
2024-09-13 122.52 123.22 122.52 123.10 0.0M
2024-09-12 122.60 122.86 121.64 122.34 0.0M
2024-09-11 121.02 121.70 120.58 121.08 0.0M
2024-09-10 121.20 121.56 120.42 120.58 0.0M
2024-09-09 121.02 121.64 121.02 121.46 0.0M
2024-09-06 122.06 122.44 120.30 120.30 0.0M
2024-09-05 122.66 123.12 122.38 122.38 0.0M
2024-09-04 123.22 123.64 123.12 123.20 0.0M
2024-09-03 126.64 126.64 124.78 124.86 0.0M
2024-09-02 125.96 126.38 125.12 126.38 0.0M
2024-08-30 126.04 126.54 125.96 125.96 0.0M
2024-08-29 125.00 126.20 125.00 126.20 0.0M
2024-08-28 124.84 125.24 124.78 124.80 0.0M
2024-08-27 124.66 124.88 124.36 124.46 0.0M
2024-08-26 124.46 124.74 124.38 124.38 0.0M
2024-08-23 124.36 124.88 124.26 124.70 0.0M
2024-08-22 124.20 124.78 124.12 124.18 0.0M
2024-08-21 123.56 124.24 123.52 124.14 0.0M
2024-08-20 124.26 124.26 123.38 123.46 0.0M
2024-08-19 123.06 123.94 122.90 123.82 0.0M
2024-08-16 122.82 123.16 122.42 123.02 0.0M
2024-08-15 120.52 122.48 120.16 122.48 0.0M
2024-08-14 119.92 120.14 119.62 120.12 0.0M
2024-08-13 119.28 119.32 118.62 119.30 0.0M
2024-08-12 119.20 119.44 118.64 118.68 0.0M
2024-08-09 118.72 119.46 118.08 118.76 0.0M
2024-08-08 117.60 118.76 117.08 118.62 0.0M
2024-08-07 116.72 118.88 116.72 118.70 0.0M
2024-08-06 116.90 117.10 115.42 116.28 0.1M
2024-08-05 114.04 116.34 113.80 116.18 0.0M
2024-08-02 119.56 119.94 117.76 117.92 0.0M
2024-08-01 123.32 123.32 121.02 121.02 0.0M
2024-07-31 124.68 124.68 123.70 123.88 0.0M
2024-07-30 122.92 123.56 122.80 123.00 0.0M
2024-07-29 124.10 124.10 122.36 122.36 0.0M
2024-07-26 122.40 123.66 122.40 123.56 0.0M
2024-07-25 122.02 122.28 121.14 122.24 0.0M
2024-07-24 123.46 124.12 123.44 123.64 0.0M
2024-07-23 124.88 125.66 124.46 125.00 0.0M
2024-07-22 123.24 124.78 123.22 124.48 0.0M
2024-07-19 123.28 123.30 122.54 122.54 0.0M
2024-07-18 124.62 124.94 123.72 123.72 0.0M
2024-07-17 124.76 125.18 123.90 124.32 0.0M
2024-07-16 125.58 125.90 125.40 125.56 0.0M
2024-07-15 127.84 127.84 126.54 126.54 0.0M
2024-07-12 126.66 128.22 126.66 128.02 0.0M
2024-07-11 126.32 127.06 126.04 126.34 0.0M
2024-07-10 124.70 125.92 124.42 125.88 0.0M
2024-07-09 125.60 125.76 124.40 124.46 0.0M
2024-07-08 126.30 127.58 126.18 126.18 0.0M
2024-07-05 127.04 127.30 125.94 126.36 0.0M
2024-07-04 126.34 126.68 126.26 126.58 0.0M
2024-07-03 125.26 126.24 125.22 126.02 0.0M
2024-07-02 124.44 124.50 123.70 124.50 0.0M
2024-07-01 126.38 126.38 124.96 125.04 0.0M
2024-06-28 124.76 124.78 123.98 124.18 0.0M
2024-06-27 124.86 125.12 124.36 124.36 0.0M
2024-06-26 125.92 126.18 124.60 124.74 0.0M
2024-06-25 124.78 125.26 124.60 125.18 0.0M
2024-06-24 124.96 125.86 124.72 125.54 0.0M
2024-06-21 125.00 125.00 124.42 124.46 0.0M
2024-06-20 124.26 125.58 124.26 125.52 0.0M
2024-06-19 124.58 124.62 123.82 123.96 0.0M
2024-06-18 124.68 124.68 123.94 124.68 0.0M
2024-06-17 123.62 124.26 122.74 123.80 0.0M
2024-06-14 125.22 125.22 122.40 122.76 0.0M
2024-06-13 127.58 127.60 125.10 125.16 0.0M
2024-06-12 126.36 127.80 126.36 127.74 0.0M
2024-06-11 127.62 127.68 125.50 125.96 0.0M
2024-06-10 126.62 127.16 126.20 127.16 0.0M
2024-06-07 128.72 128.72 127.50 128.10 0.0M
2024-06-06 128.40 128.68 128.20 128.60 0.0M
2024-06-05 126.48 127.70 126.26 127.64 0.0M
2024-06-04 126.46 126.46 125.48 125.50 0.0M
2024-06-03 127.60 127.68 126.72 126.86 0.0M
2024-05-31 126.40 126.72 126.00 126.28 0.0M
2024-05-30 125.36 126.34 125.36 126.34 0.0M
2024-05-29 127.44 127.44 125.88 125.88 0.0M
2024-05-28 128.62 128.62 127.36 127.48 0.0M
2024-05-27 127.62 128.14 127.58 128.14 0.0M
2024-05-24 126.64 127.70 126.64 127.58 0.0M
2024-05-23 127.84 128.12 127.60 127.62 0.0M
2024-05-22 127.68 127.68 127.30 127.30 0.0M
2024-05-21 128.18 128.18 127.50 127.88 0.0M
2024-05-20 128.24 128.48 128.16 128.38 0.0M
2024-05-17 127.98 128.08 127.56 127.96 0.0M
2024-05-16 128.78 128.78 128.22 128.26 0.0M
2024-05-15 128.50 128.72 128.20 128.66 0.0M
2024-05-14 128.08 128.14 127.86 128.04 0.0M
2024-05-13 128.34 128.34 128.00 128.08 0.0M
2024-05-10 127.90 128.40 127.90 128.02 0.0M
2024-05-09 126.64 127.40 126.58 127.38 0.0M
2024-05-08 126.36 126.86 126.36 126.64 0.0M
2024-05-07 125.32 126.08 125.04 126.06 0.0M
2024-05-06 123.90 124.76 123.80 124.62 0.0M
2024-05-03 123.36 124.04 122.98 123.58 0.0M
2024-05-02 123.30 123.30 122.70 122.72 0.0M
2024-04-30 125.10 125.10 123.56 123.56 0.0M
2024-04-29 125.90 125.90 124.90 124.90 0.0M
2024-04-26 124.50 125.48 124.50 125.48 0.0M
2024-04-25 124.68 124.68 123.50 123.50 0.0M
2024-04-24 125.62 125.64 124.60 124.68 0.0M
2024-04-23 124.42 125.18 124.06 125.18 0.0M
2024-04-22 123.54 123.54 122.72 123.24 0.0M
2024-04-19 121.90 122.64 121.72 122.52 0.0M
2024-04-18 122.96 123.02 122.56 122.98 0.0M
2024-04-17 122.58 123.60 122.36 122.44 0.0M
2024-04-16 122.40 123.20 122.20 122.54 0.0M
2024-04-15 124.28 125.26 123.92 124.20 0.0M
2024-04-12 125.00 125.14 122.94 123.38 0.0M
2024-04-11 124.44 124.78 122.96 123.70 0.0M
2024-04-10 125.00 125.34 123.22 124.42 0.0M
2024-04-09 125.20 125.32 124.06 124.30 0.0M
2024-04-08 124.80 125.80 124.80 125.62 0.0M
2024-04-05 124.52 124.80 124.14 124.72 0.0M
2024-04-04 126.24 126.46 126.20 126.28 0.0M
2024-04-03 125.90 126.26 125.74 126.20 0.0M
2024-04-02 127.20 127.34 125.44 125.56 0.0M
2024-03-28 126.74 126.92 126.56 126.56 0.0M
2024-03-27 126.12 126.74 126.08 126.50 0.0M
2024-03-26 125.58 126.16 125.58 126.08 0.0M
2024-03-25 125.28 125.64 124.84 125.62 0.0M
2024-03-22 125.16 125.36 124.76 125.18 0.0M
2024-03-21 125.76 125.76 124.90 125.62 0.0M
2024-03-20 123.98 124.40 123.90 124.38 0.0M
2024-03-19 123.80 124.54 123.68 124.54 0.0M
2024-03-18 124.24 124.24 123.72 123.86 0.0M
2024-03-15 124.14 124.78 124.12 124.12 0.0M
2024-03-14 124.70 124.98 123.96 124.10 0.0M
2024-03-13 124.02 124.54 123.88 124.36 0.0M
2024-03-12 123.10 123.88 122.56 123.88 0.0M
2024-03-11 122.24 122.54 122.10 122.52 0.0M
2024-03-08 123.58 123.76 123.26 123.26 0.0M
2024-03-07 121.80 123.64 121.80 123.54 0.0M
2024-03-06 121.46 122.18 121.46 122.16 0.0M
2024-03-05 121.82 121.94 121.36 121.50 0.0M
2024-03-04 121.72 121.96 121.64 121.94 0.0M
2024-03-01 121.76 121.76 121.06 121.52 0.0M
2024-02-29 121.42 121.52 121.12 121.14 0.0M
2024-02-28 121.24 121.30 121.06 121.30 0.0M
2024-02-27 120.90 121.38 120.84 121.32 0.0M
2024-02-26 120.74 120.84 120.74 120.80 0.0M
2024-02-23 120.56 121.12 120.50 121.00 0.0M
2024-02-22 120.24 120.62 119.68 120.56 0.0M
2024-02-21 118.42 118.68 118.20 118.52 0.0M
2024-02-20 118.12 118.26 117.94 118.20 0.0M
2024-02-19 117.96 118.20 117.80 118.20 0.0M
2024-02-16 118.34 118.64 118.14 118.28 0.0M
2024-02-15 117.64 117.80 117.50 117.76 0.0M
2024-02-14 116.34 116.90 116.28 116.90 0.0M
2024-02-13 117.34 117.34 116.10 116.42 0.0M
2024-02-12 117.42 117.76 117.30 117.76 0.0M
2024-02-09 116.80 117.14 116.72 116.98 0.0M
2024-02-08 116.32 116.92 116.20 116.74 0.0M
2024-02-07 116.28 116.32 116.04 116.04 0.0M
2024-02-06 116.06 116.28 115.56 116.28 0.0M
2024-02-05 115.48 115.66 115.26 115.38 0.0M
2024-02-02 115.62 115.86 115.38 115.46 0.0M
2024-02-01 114.64 115.44 114.56 115.00 0.0M
2024-01-31 115.70 115.90 115.16 115.24 0.0M
2024-01-30 115.26 115.68 115.26 115.64 0.0M
2024-01-29 114.92 115.02 114.68 115.02 0.0M
2024-01-26 114.00 114.98 114.00 114.90 0.0M
2024-01-25 113.12 113.62 112.76 113.62 0.0M
2024-01-24 112.10 113.26 111.98 113.26 0.0M
2024-01-23 111.40 111.40 110.66 110.76 0.0M
2024-01-22 111.32 111.38 110.86 111.14 0.0M
2024-01-19 111.00 111.00 110.12 110.28 0.0M
2024-01-18 109.58 110.46 109.50 110.46 0.0M
2024-01-17 108.98 109.24 108.64 109.14 0.0M
2024-01-16 109.50 110.20 109.46 110.18 0.0M
2024-01-15 111.14 111.16 110.34 110.46 0.0M
2024-01-12 110.66 111.28 110.52 111.02 0.0M
2024-01-11 111.50 111.68 110.02 110.02 0.0M
2024-01-10 110.62 111.10 110.54 110.74 0.0M
2024-01-09 111.12 111.12 110.28 110.70 0.0M
2024-01-08 110.58 111.12 110.18 111.12 0.0M
2024-01-05 109.94 110.82 109.58 110.60 0.0M
2024-01-04 110.54 110.90 110.24 110.90 0.0M
2024-01-03 111.86 111.86 109.88 110.22 0.0M
2024-01-02 112.72 112.90 111.14 111.82 0.0M