Amundi ETF Stoxx Europe 50 UCITS ETF C/D

C5E
🏛️ france →
126.36
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
2024-12-31 116.98 116.98 115.30 115.30 0.0M
2024-12-30 114.84 114.84 114.66 114.86 0.0M
2024-12-27 114.50 115.26 114.46 115.26 0.0M
2024-12-24 114.80 115.58 114.80 114.98 0.0M
2024-12-23 113.50 114.56 113.50 114.08 0.0M
2024-12-20 114.84 114.84 112.82 113.92 0.0M
2024-12-19 116.22 116.22 116.12 115.64 0.0M
2024-12-18 117.44 117.62 117.44 117.48 0.0M
2024-12-17 116.84 117.44 116.84 117.44 0.0M
2024-12-16 117.58 117.64 117.28 117.46 0.0M
2024-12-13 117.94 117.94 117.48 117.46 0.0M
2024-12-12 118.38 118.38 117.94 118.18 0.0M
2024-12-11 117.76 118.36 117.76 118.36 0.0M
2024-12-10 118.38 118.38 118.00 117.84 0.0M
2024-12-09 118.74 118.74 118.46 118.60 0.0M
2024-12-06 117.72 118.30 117.72 118.14 0.0M
2024-12-05 117.54 117.84 117.54 117.80 0.0M
2024-12-04 117.40 117.92 117.36 117.50 0.0M
2024-12-03 117.14 117.64 117.04 117.44 0.0M
2024-12-02 115.52 116.60 115.52 116.56 0.0M
2024-11-29 114.72 115.84 114.72 115.72 0.0M
2024-11-28 115.06 115.06 114.84 114.84 0.0M
2024-11-27 114.46 114.46 113.94 114.30 0.0M
2024-11-26 114.76 115.42 114.68 114.84 0.0M
2024-11-25 116.10 116.10 115.26 115.26 0.0M
2024-11-22 114.70 115.44 114.40 115.46 0.0M
2024-11-21 113.66 114.10 113.42 114.18 0.0M
2024-11-20 114.10 114.20 113.44 113.56 0.0M
2024-11-19 114.44 114.44 112.50 113.58 0.0M
2024-11-18 114.02 114.02 113.46 113.98 0.0M
2024-11-15 114.24 114.38 114.04 114.04 0.0M
2024-11-14 113.92 115.34 113.92 115.20 0.0M
2024-11-13 113.46 113.64 113.00 113.68 0.0M
2024-11-12 114.80 114.80 113.46 113.50 0.0M
2024-11-11 115.70 116.02 115.70 115.82 0.0M
2024-11-08 115.64 115.64 114.50 114.50 0.0M
2024-11-07 115.02 115.68 114.96 115.44 0.0M
2024-11-06 117.42 117.84 114.94 114.96 0.0M
2024-11-05 115.98 115.98 115.56 115.70 0.0M
2024-11-04 116.52 116.64 116.06 115.92 0.0M
2024-11-01 115.56 116.72 115.56 116.42 0.0M
2024-10-31 115.78 115.78 114.78 115.18 0.0M
2024-10-30 117.56 117.56 116.62 116.62 0.0M
2024-10-29 119.26 119.26 119.26 118.18 0.0M
2024-10-28 118.74 118.80 118.22 118.82 0.0M
2024-10-25 118.24 118.48 118.06 118.44 0.0M
2024-10-24 118.84 119.22 118.84 118.46 0.0M
2024-10-23 118.68 118.92 118.30 118.30 0.0M
2024-10-22 119.06 119.06 118.30 118.84 0.0M
2024-10-21 119.72 119.84 119.08 118.98 0.0M
2024-10-18 119.50 119.76 119.50 119.74 0.0M
2024-10-17 118.36 119.52 118.36 119.50 0.0M
2024-10-16 118.32 118.56 118.20 118.36 0.0M
2024-10-15 120.82 120.82 119.18 118.88 0.0M
2024-10-14 119.90 120.54 119.90 120.44 0.0M
2024-10-11 119.00 119.80 119.00 119.80 0.0M
2024-10-10 119.32 119.32 118.92 119.10 0.0M
2024-10-09 118.02 118.40 118.02 118.92 0.0M
2024-10-08 117.72 118.12 117.72 118.12 0.0M
2024-10-07 118.58 118.86 118.34 118.86 0.0M
2024-10-04 117.90 118.34 117.90 118.34 0.0M
2024-10-03 118.46 118.46 117.94 117.96 0.0M
2024-10-02 119.26 119.34 118.70 118.90 0.0M
2024-10-01 119.26 119.48 118.42 118.72 0.0M
2024-09-30 119.84 120.02 119.00 118.96 0.0M
2024-09-27 119.88 119.88 119.74 120.12 0.0M
2024-09-26 119.44 119.74 119.40 119.74 0.0M
2024-09-25 117.84 117.84 117.84 118.26 0.0M
2024-09-24 118.46 118.46 118.46 118.46 0.0M
2024-09-23 117.24 117.44 117.24 117.40 0.0M
2024-09-20 118.80 118.80 118.28 117.08 0.0M
2024-09-19 118.52 119.14 118.52 119.08 0.0M
2024-09-18 117.86 117.86 117.52 117.32 0.0M
2024-09-17 118.30 118.48 118.02 118.00 0.0M
2024-09-16 117.74 118.22 117.74 117.70 0.0M
2024-09-13 117.82 118.00 117.74 118.00 0.0M
2024-09-12 117.86 117.86 117.44 117.44 0.0M
2024-09-11 116.56 116.68 116.52 116.52 0.0M
2024-09-10 116.50 116.92 116.50 116.46 0.0M
2024-09-09 116.82 117.24 116.82 117.12 0.0M
2024-09-06 117.26 117.58 116.88 116.08 0.0M
2024-09-05 118.48 118.76 117.60 117.60 0.0M
2024-09-04 118.78 119.10 118.74 118.78 0.0M
2024-09-03 121.64 121.64 120.30 120.30 0.0M
2024-09-02 121.20 121.50 120.94 121.50 0.0M
2024-08-30 121.52 121.66 121.30 121.30 0.0M
2024-08-29 120.44 121.48 120.44 121.48 0.0M
2024-08-28 120.18 120.42 120.18 120.30 0.0M
2024-08-27 120.02 120.04 119.86 119.94 0.0M
2024-08-26 119.86 120.06 119.70 119.84 0.0M
2024-08-23 119.46 119.74 119.46 119.74 0.0M
2024-08-22 119.40 119.78 119.40 119.42 0.0M
2024-08-21 118.94 119.24 118.94 119.14 0.0M
2024-08-20 119.42 119.42 118.82 118.82 0.0M
2024-08-19 118.64 119.32 118.60 119.32 0.0M
2024-08-16 118.86 118.86 118.56 118.72 0.0M
2024-08-15 117.24 118.66 117.24 118.60 0.0M
2024-08-14 116.78 116.78 116.78 116.76 0.0M
2024-08-13 116.18 116.18 115.50 116.42 0.0M
2024-08-12 116.06 116.20 115.64 115.64 0.0M
2024-08-09 115.24 116.04 115.24 115.78 0.0M
2024-08-08 113.96 115.22 113.78 115.04 0.0M
2024-08-07 113.22 114.76 113.22 114.52 0.0M
2024-08-06 113.36 113.44 112.44 113.04 0.0M
2024-08-05 111.72 112.52 111.00 112.58 0.0M
2024-08-02 117.14 117.14 114.74 114.94 0.0M
2024-08-01 119.22 119.22 117.70 117.70 0.0M
2024-07-31 119.60 119.78 119.38 119.38 0.0M
2024-07-30 118.06 118.44 118.06 118.20 0.0M
2024-07-29 118.64 118.76 118.64 117.82 0.0M
2024-07-26 117.48 118.34 117.48 118.34 0.0M
2024-07-25 117.28 117.36 116.84 117.36 0.0M
2024-07-24 117.78 118.38 117.78 118.04 0.0M
2024-07-23 118.88 119.58 118.88 118.96 0.0M
2024-07-22 117.92 118.44 117.92 118.66 0.0M
2024-07-19 117.58 118.00 117.30 117.40 0.0M
2024-07-18 119.40 119.40 118.02 118.02 0.0M
2024-07-17 119.34 119.34 118.88 118.90 0.0M
2024-07-16 119.78 119.90 119.68 119.88 0.0M
2024-07-15 121.44 121.70 120.56 120.42 0.0M
2024-07-12 120.90 121.86 120.82 121.80 0.0M
2024-07-11 120.52 120.82 120.36 120.36 0.0M
2024-07-10 119.06 120.14 118.98 120.08 0.0M
2024-07-09 119.70 120.04 118.84 118.98 0.0M
2024-07-08 120.14 120.96 120.14 120.18 0.0M
2024-07-05 120.88 120.88 120.02 120.14 0.0M
2024-07-04 119.94 120.54 119.92 120.50 0.0M
2024-07-03 119.76 120.16 119.76 119.76 0.0M
2024-07-02 119.24 119.40 118.88 119.30 0.0M
2024-07-01 120.62 120.62 119.90 119.98 0.0M
2024-06-28 120.04 120.18 119.40 119.44 0.0M
2024-06-27 120.06 120.18 119.68 119.62 0.0M
2024-06-26 121.38 121.60 120.08 120.08 0.0M
2024-06-25 120.32 120.76 120.26 120.74 0.0M
2024-06-24 120.02 120.98 120.02 120.68 0.0M
2024-06-21 120.32 120.52 119.72 119.86 0.0M
2024-06-20 119.86 120.80 119.86 120.80 0.0M
2024-06-19 119.78 119.92 119.68 119.68 0.0M
2024-06-18 119.72 119.80 119.16 119.80 0.0M
2024-06-17 119.34 119.56 118.52 119.16 0.0M
2024-06-14 120.04 120.04 118.52 118.88 0.0M
2024-06-13 121.30 121.30 119.62 119.78 0.0M
2024-06-12 120.34 121.04 120.34 121.04 0.0M
2024-06-11 121.24 121.24 119.80 120.00 0.0M
2024-06-10 120.42 121.12 120.42 121.12 0.0M
2024-06-07 121.74 121.74 121.32 121.54 0.0M
2024-06-06 121.14 121.54 121.14 121.54 0.0M
2024-06-05 119.82 120.74 119.82 120.68 0.0M
2024-06-04 119.20 119.20 118.82 119.06 0.0M
2024-06-03 120.08 120.08 119.54 119.56 0.0M
2024-05-31 118.44 119.14 118.44 119.14 0.0M
2024-05-30 117.96 118.66 117.96 118.60 0.0M
2024-05-29 118.84 118.84 118.08 117.98 0.0M
2024-05-28 119.80 119.80 119.00 118.96 0.0M
2024-05-27 119.22 119.60 119.22 119.62 0.0M
2024-05-24 118.88 119.58 118.88 119.46 0.0M
2024-05-23 119.86 120.20 119.68 119.76 0.0M
2024-05-22 119.90 119.90 119.56 119.54 0.0M
2024-05-21 120.10 120.30 119.62 120.28 0.0M
2024-05-20 120.36 120.36 120.30 120.36 0.0M
2024-05-17 119.88 119.88 119.68 119.86 0.0M
2024-05-16 120.34 120.34 119.84 119.84 0.0M
2024-05-15 120.24 120.30 119.98 120.14 0.0M
2024-05-14 119.90 119.92 119.70 119.84 0.0M
2024-05-13 119.82 120.06 119.76 119.92 0.0M
2024-05-10 119.42 119.88 119.40 119.82 0.0M
2024-05-09 118.46 118.80 118.22 118.92 0.0M
2024-05-08 118.02 118.42 118.02 118.28 0.0M
2024-05-07 116.84 117.54 116.84 117.70 0.0M
2024-05-06 115.94 116.52 115.94 116.20 0.0M
2024-05-03 115.56 115.56 115.34 115.54 0.0M
2024-05-02 115.88 115.88 115.50 115.44 0.0M
2024-04-30 116.52 116.52 116.22 115.86 0.0M
2024-04-29 117.08 117.08 116.34 116.34 0.0M
2024-04-26 116.12 116.54 115.98 116.54 0.0M
2024-04-25 115.94 115.94 115.36 115.24 0.0M
2024-04-24 116.46 116.66 116.42 115.66 0.0M
2024-04-23 115.74 116.22 115.60 116.16 0.0M
2024-04-22 114.58 114.82 114.58 114.78 0.0M
2024-04-19 113.34 113.98 113.16 113.82 0.0M
2024-04-18 114.02 114.14 113.84 113.98 0.0M
2024-04-17 113.60 114.64 113.60 113.64 0.0M
2024-04-16 113.96 114.14 113.80 113.52 0.0M
2024-04-15 115.46 115.90 115.12 115.16 0.0M
2024-04-12 115.74 115.96 115.02 115.12 0.0M
2024-04-11 114.96 114.96 114.28 114.62 0.0M
2024-04-10 115.16 115.16 114.00 114.94 0.0M
2024-04-09 115.04 115.22 114.40 114.42 0.0M
2024-04-08 114.68 115.36 114.68 115.18 0.0M
2024-04-05 114.62 114.78 114.36 114.60 0.0M
2024-04-04 115.76 115.84 115.58 115.76 0.0M
2024-04-03 115.60 115.60 115.36 115.72 0.0M
2024-04-02 117.36 117.36 115.32 115.48 0.0M
2024-03-28 116.18 116.40 116.16 116.42 0.0M
2024-03-27 115.62 115.88 115.62 115.88 0.0M
2024-03-26 115.48 115.70 115.44 115.68 0.0M
2024-03-25 115.40 115.40 114.98 115.62 0.0M
2024-03-22 115.26 115.44 115.26 115.38 0.0M
2024-03-21 115.38 115.52 114.98 115.52 0.0M
2024-03-20 114.36 114.54 114.36 114.58 0.0M
2024-03-19 114.68 114.72 114.62 114.76 0.0M
2024-03-18 114.88 114.88 114.50 114.74 0.0M
2024-03-15 115.22 115.62 114.60 114.60 0.0M
2024-03-14 115.46 115.78 115.30 115.30 0.0M
2024-03-13 115.00 115.00 114.78 115.20 0.0M
2024-03-12 114.64 115.06 114.18 114.90 0.0M
2024-03-11 113.82 113.96 113.52 113.84 0.0M
2024-03-08 114.04 114.62 114.04 114.20 0.0M
2024-03-07 112.82 114.56 112.82 114.64 0.0M
2024-03-06 112.20 112.68 112.20 112.80 0.0M
2024-03-05 112.62 112.78 112.38 112.38 0.0M
2024-03-04 112.72 112.78 112.60 112.74 0.0M
2024-03-01 112.12 112.36 112.12 112.36 0.0M
2024-02-29 112.06 112.06 111.82 111.88 0.0M
2024-02-28 112.12 112.12 111.90 111.90 0.0M
2024-02-27 112.20 112.42 112.20 112.32 0.0M
2024-02-26 112.32 112.32 112.04 112.04 0.0M
2024-02-23 112.16 112.56 112.16 112.56 0.0M
2024-02-22 112.02 112.10 111.64 112.10 0.0M
2024-02-21 111.06 111.06 111.06 110.94 0.0M
2024-02-20 111.40 111.54 111.28 111.40 0.0M
2024-02-19 111.28 111.66 111.28 111.66 0.0M
2024-02-16 111.08 111.32 111.08 111.30 0.0M
2024-02-15 110.40 110.58 110.40 110.58 0.0M
2024-02-14 109.56 109.86 109.54 109.94 0.0M
2024-02-13 110.16 110.16 109.24 109.50 0.0M
2024-02-12 110.18 110.18 109.86 110.26 0.0M
2024-02-09 110.02 110.10 109.96 109.96 0.0M
2024-02-08 110.32 110.38 110.04 110.02 0.0M
2024-02-07 110.72 110.72 110.38 110.38 0.0M
2024-02-06 110.66 110.66 110.02 110.58 0.0M
2024-02-05 109.70 109.98 109.64 109.80 0.0M
2024-02-02 109.98 110.04 109.92 109.58 0.0M
2024-02-01 109.34 109.78 109.34 109.54 0.0M
2024-01-31 110.14 110.14 109.84 109.84 0.0M
2024-01-30 110.00 110.10 109.92 109.84 0.0M
2024-01-29 109.46 109.80 109.46 109.72 0.0M
2024-01-26 108.40 109.32 108.40 109.22 0.0M
2024-01-25 107.32 107.32 107.06 107.68 0.0M
2024-01-24 106.64 107.24 106.64 107.36 0.0M
2024-01-23 106.30 106.30 105.42 105.74 0.0M
2024-01-22 106.44 106.44 105.64 106.12 0.0M
2024-01-19 106.14 106.14 106.14 105.52 0.0M
2024-01-18 105.26 105.70 105.26 105.70 0.0M
2024-01-17 104.92 105.08 104.90 105.04 0.0M
2024-01-16 105.46 105.50 105.46 105.98 0.0M
2024-01-15 106.72 106.72 106.10 106.10 0.0M
2024-01-12 106.38 106.78 106.38 106.56 0.0M
2024-01-11 107.18 107.18 106.16 105.74 0.0M
2024-01-10 106.52 106.74 106.52 106.68 0.0M
2024-01-09 106.96 106.96 106.48 106.74 0.0M
2024-01-08 106.68 106.68 106.50 106.76 0.0M
2024-01-05 106.38 106.86 106.38 106.78 0.0M
2024-01-04 106.70 106.86 106.64 107.04 0.0M
2024-01-03 106.88 106.88 105.98 106.16 0.0M
2024-01-02 107.08 107.08 106.46 106.60 0.0M