Amundi EUR STOXX 50 Dly (-1x) Inv UCITS ETF Acc

BSX
🏛️ france →
7.73
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 10.91 10.98 10.90 10.98 0.0M
2022-12-29 10.99 10.99 10.93 10.93 0.0M
2022-12-28 10.87 10.95 10.87 10.95 0.0M
2022-12-27 10.83 10.86 10.82 10.86 0.1M
2022-12-23 10.90 10.97 10.89 10.92 0.0M
2022-12-22 10.75 10.91 10.75 10.90 0.2M
2022-12-21 10.92 10.92 10.77 10.77 0.0M
2022-12-20 11.06 11.06 10.96 10.97 0.0M
2022-12-19 10.92 10.93 10.89 10.93 0.1M
2022-12-16 10.87 11.02 10.87 10.95 0.0M
2022-12-15 10.59 10.87 10.59 10.87 0.0M
2022-12-14 10.51 10.54 10.50 10.50 0.0M
2022-12-13 10.60 10.60 10.35 10.49 0.1M
2022-12-12 10.65 10.67 10.62 10.63 0.0M
2022-12-09 10.63 10.63 10.61 10.61 0.0M
2022-12-08 10.63 10.67 10.63 10.64 0.1M
2022-12-07 10.60 10.66 10.60 10.64 0.0M
2022-12-06 10.55 10.63 10.53 10.63 0.0M
2022-12-05 10.52 10.55 10.52 10.55 0.0M
2022-12-02 10.51 10.55 10.45 10.50 0.0M
2022-12-01 10.42 10.50 10.42 10.47 0.0M
2022-11-30 10.55 10.55 10.52 10.52 0.1M
2022-11-29 10.57 10.63 10.57 10.59 0.0M
2022-11-28 10.58 10.62 10.57 10.60 0.0M
2022-11-25 10.54 10.54 10.51 10.53 0.0M
2022-11-24 10.57 10.57 10.49 10.53 0.2M
2022-11-23 10.60 10.61 10.57 10.57 0.0M
2022-11-22 10.67 10.67 10.61 10.62 0.0M
2022-11-21 10.66 10.69 10.66 10.67 0.0M
2022-11-18 10.72 10.72 10.63 10.64 0.1M
2022-11-17 10.70 10.82 10.70 10.77 0.0M
2022-11-16 10.66 10.78 10.66 10.75 0.1M
2022-11-15 10.69 10.72 10.62 10.66 0.0M
2022-11-14 10.76 10.77 10.71 10.74 0.0M
2022-11-11 10.78 10.81 10.75 10.79 0.1M
2022-11-10 11.27 11.27 10.85 10.85 0.1M
2022-11-09 11.19 11.24 11.19 11.20 0.0M
2022-11-08 11.30 11.30 11.17 11.17 0.1M
2022-11-07 11.39 11.39 11.24 11.27 0.0M
2022-11-04 11.55 11.55 11.26 11.33 0.0M
2022-11-03 11.65 11.67 11.64 11.64 0.0M
2022-11-02 11.41 11.54 11.40 11.54 0.0M
2022-11-01 11.42 11.48 11.38 11.45 0.0M
2022-10-31 11.55 11.59 11.54 11.56 0.0M
2022-10-28 11.69 11.74 11.58 11.58 0.1M
2022-10-27 11.64 11.71 11.59 11.59 0.0M
2022-10-26 11.70 11.72 11.58 11.59 0.1M
2022-10-25 11.81 11.91 11.66 11.66 0.0M
2022-10-24 11.89 12.02 11.78 11.84 0.1M
2022-10-21 12.12 12.21 12.03 12.03 0.0M
2022-10-20 12.08 12.12 11.96 11.97 0.0M
2022-10-19 12.01 12.05 12.00 12.05 0.0M
2022-10-18 12.04 12.07 11.92 12.07 0.0M
2022-10-17 12.32 12.40 12.11 12.15 0.0M
2022-10-14 12.25 12.38 12.16 12.37 0.1M
2022-10-13 12.64 12.80 12.42 12.43 0.0M
2022-10-12 12.52 12.57 12.46 12.56 0.1M
2022-10-11 12.56 12.62 12.52 12.52 0.0M
2022-10-10 12.47 12.50 12.35 12.46 0.0M
2022-10-07 12.23 12.40 12.22 12.40 0.0M
2022-10-06 12.08 12.23 12.08 12.19 0.0M
2022-10-05 12.11 12.20 12.05 12.15 0.1M
2022-10-04 12.39 12.39 12.02 12.02 0.1M
2022-10-03 12.79 12.85 12.54 12.54 0.1M
2022-09-30 12.73 12.77 12.62 12.63 0.0M
2022-09-29 12.68 12.88 12.68 12.78 0.0M
2022-09-28 12.69 12.85 12.57 12.58 0.1M
2022-09-27 12.44 12.60 12.38 12.60 0.0M
2022-09-26 12.55 12.59 12.44 12.54 0.0M
2022-09-23 12.29 12.56 12.29 12.53 0.1M
2022-09-22 12.23 12.24 12.03 12.24 0.1M
2022-09-21 12.24 12.25 12.03 12.03 0.0M
2022-09-20 11.95 12.12 11.88 12.12 0.0M
2022-09-19 12.11 12.17 11.94 12.00 0.1M
2022-09-16 12.00 12.05 11.98 12.01 0.1M
2022-09-15 11.77 11.88 11.76 11.87 0.0M
2022-09-14 11.75 11.81 11.72 11.79 0.0M
2022-09-13 11.47 11.72 11.43 11.72 0.0M
2022-09-12 11.71 11.71 11.49 11.54 0.0M
2022-09-09 11.93 11.93 11.75 11.78 0.0M
2022-09-08 11.95 12.15 11.95 11.98 0.1M
2022-09-07 12.13 12.15 12.02 12.02 0.0M
2022-09-06 12.03 12.09 11.98 12.03 0.1M
2022-09-05 12.15 12.15 12.06 12.06 0.0M
2022-09-02 12.11 12.11 11.86 11.88 0.1M
2022-09-01 12.09 12.21 12.09 12.19 0.0M
2022-08-31 11.78 12.01 11.78 12.01 0.0M
2022-08-30 11.75 11.84 11.66 11.84 0.0M
2022-08-29 11.82 11.92 11.78 11.81 0.0M
2022-08-26 11.42 11.72 11.42 11.71 0.0M
2022-08-25 11.42 11.48 11.39 11.48 0.0M
2022-08-24 11.57 11.57 11.50 11.50 0.0M
2022-08-23 11.58 11.58 11.50 11.56 0.0M
2022-08-22 11.39 11.55 11.39 11.55 0.0M
2022-08-19 11.24 11.33 11.22 11.32 0.0M
2022-08-18 11.26 11.26 11.17 11.17 0.0M
2022-08-17 11.08 11.25 11.08 11.25 0.2M
2022-08-16 11.10 11.14 11.09 11.09 0.2M
2022-08-15 11.13 11.16 11.13 11.14 0.0M
2022-08-12 11.23 11.23 11.16 11.18 0.0M
2022-08-11 11.20 11.26 11.20 11.24 0.0M
2022-08-10 11.40 11.40 11.24 11.26 0.0M
2022-08-09 11.26 11.36 11.26 11.36 0.0M
2022-08-08 11.24 11.27 11.20 11.24 0.0M
2022-08-05 11.27 11.35 11.25 11.34 0.0M
2022-08-04 11.30 11.30 11.22 11.25 0.0M
2022-08-03 11.48 11.48 11.32 11.32 0.1M
2022-08-02 11.46 11.50 11.46 11.47 0.0M
2022-08-01 11.40 11.41 11.34 11.40 0.0M
2022-07-29 11.50 11.50 11.37 11.40 0.0M
2022-07-28 11.67 11.67 11.58 11.58 0.0M
2022-07-27 11.79 11.79 11.72 11.72 0.1M
2022-07-26 11.77 11.83 11.76 11.83 0.0M
2022-07-25 11.79 11.83 11.72 11.74 0.0M
2022-07-22 11.81 11.81 11.70 11.76 0.0M
2022-07-21 11.85 11.86 11.76 11.76 0.0M
2022-07-20 11.77 11.90 11.76 11.80 0.0M
2022-07-19 12.11 12.15 11.77 11.79 0.0M
2022-07-18 12.14 12.14 12.00 12.06 0.0M
2022-07-15 12.45 12.45 12.18 12.18 0.0M
2022-07-14 12.32 12.56 12.30 12.48 0.1M
2022-07-13 12.22 12.36 12.22 12.28 0.1M
2022-07-12 12.29 12.29 12.17 12.17 0.0M
2022-07-11 12.29 12.29 12.16 12.21 0.1M
2022-07-08 12.19 12.25 12.09 12.09 0.0M
2022-07-07 12.25 12.25 12.15 12.16 0.2M
2022-07-06 12.45 12.50 12.42 12.42 0.0M
2022-07-05 12.25 12.64 12.25 12.64 0.1M
2022-07-04 12.26 12.31 12.24 12.31 0.0M
2022-07-01 12.46 12.46 12.27 12.33 0.1M
2022-06-30 12.34 12.41 12.32 12.32 0.0M
2022-06-29 12.09 12.14 12.06 12.10 0.1M
2022-06-28 11.93 11.98 11.91 11.98 0.0M
2022-06-27 11.91 12.06 11.83 12.02 0.2M
2022-06-24 12.32 12.32 12.03 12.03 0.5M
2022-06-23 12.35 12.45 12.24 12.39 0.1M
2022-06-22 12.42 12.45 12.29 12.29 0.1M
2022-06-21 12.20 12.22 12.10 12.19 1.0M
2022-06-20 12.36 12.39 12.29 12.29 0.0M
2022-06-17 12.40 12.46 12.26 12.41 0.1M
2022-06-16 12.13 12.44 12.13 12.44 0.1M
2022-06-15 12.12 12.16 12.05 12.08 0.1M
2022-06-14 12.09 12.30 12.09 12.29 0.0M
2022-06-13 12.03 12.20 12.03 12.19 0.1M
2022-06-10 11.58 11.88 11.58 11.88 0.0M
2022-06-09 11.37 11.49 11.28 11.49 0.0M
2022-06-08 11.21 11.33 11.21 11.30 0.0M
2022-06-07 11.21 11.30 11.21 11.24 0.0M
2022-06-06 11.18 11.19 11.10 11.15 0.0M
2022-06-03 11.22 11.32 11.22 11.32 0.0M
2022-06-02 11.34 11.34 11.28 11.28 0.1M
2022-06-01 11.24 11.39 11.24 11.39 0.0M
2022-05-31 11.21 11.31 11.20 11.31 0.1M
2022-05-30 11.15 11.17 11.14 11.15 0.0M
2022-05-27 11.38 11.38 11.25 11.25 0.0M
2022-05-26 11.65 11.65 11.46 11.46 0.0M
2022-05-25 11.68 11.80 11.63 11.66 0.1M
2022-05-24 11.70 11.76 11.70 11.76 0.0M
2022-05-23 11.61 11.72 11.57 11.57 0.0M
2022-05-20 11.77 11.77 11.62 11.77 0.0M
2022-05-19 11.81 11.94 11.81 11.82 0.1M
2022-05-18 11.51 11.67 11.51 11.67 0.0M
2022-05-17 11.59 11.62 11.50 11.52 0.1M
2022-05-16 11.70 11.76 11.66 11.71 0.0M
2022-05-13 11.88 11.88 11.66 11.66 0.1M
2022-05-12 12.13 12.19 11.94 11.96 0.1M
2022-05-11 12.08 12.18 11.87 11.87 0.0M
2022-05-10 12.16 12.19 12.01 12.19 0.1M
2022-05-09 12.01 12.29 12.01 12.29 0.1M
2022-05-06 11.84 12.03 11.82 11.96 0.1M
2022-05-05 11.40 11.78 11.40 11.78 0.0M
2022-05-04 11.58 11.71 11.58 11.71 0.0M
2022-05-03 11.67 11.68 11.59 11.59 0.1M
2022-05-02 11.63 11.74 11.63 11.70 0.0M
2022-04-29 11.50 11.56 11.43 11.52 0.4M
2022-04-28 11.62 11.71 11.51 11.60 0.1M
2022-04-27 11.80 11.94 11.71 11.75 0.2M
2022-04-26 11.55 11.80 11.55 11.80 0.0M
2022-04-25 11.69 11.76 11.60 11.71 0.0M
2022-04-22 11.36 11.46 11.36 11.46 0.0M
2022-04-21 11.28 11.28 11.15 11.21 0.0M
2022-04-20 11.48 11.48 11.29 11.30 0.0M
2022-04-19 11.52 11.58 11.48 11.51 0.0M
2022-04-14 11.49 11.54 11.44 11.47 0.1M
2022-04-13 11.56 11.62 11.51 11.53 0.0M
2022-04-12 11.70 11.70 11.50 11.51 0.0M
2022-04-11 11.49 11.56 11.42 11.49 0.0M
2022-04-08 11.46 11.47 11.43 11.43 0.0M
2022-04-07 11.49 11.62 11.39 11.62 0.0M
2022-04-06 11.33 11.55 11.33 11.55 0.0M
2022-04-05 11.19 11.33 11.16 11.29 0.0M
2022-04-04 11.24 11.26 11.19 11.19 0.0M
2022-04-01 11.34 11.34 11.24 11.28 0.1M
2022-03-31 11.14 11.33 11.14 11.33 0.0M
2022-03-30 11.12 11.17 11.12 11.17 0.0M
2022-03-29 11.23 11.23 11.00 11.05 0.1M
2022-03-28 11.35 11.40 11.23 11.40 0.0M
2022-03-25 11.44 11.44 11.39 11.44 0.0M
2022-03-24 11.42 11.51 11.42 11.46 0.1M
2022-03-23 11.29 11.47 11.29 11.45 0.0M
2022-03-22 11.39 11.39 11.27 11.28 0.0M
2022-03-21 11.37 11.42 11.35 11.42 0.0M
2022-03-18 11.43 11.54 11.36 11.36 0.2M
2022-03-17 11.33 11.50 11.33 11.41 0.1M
2022-03-16 11.58 11.61 11.35 11.39 0.4M
2022-03-15 12.05 12.18 11.87 11.89 0.2M
2022-03-14 11.96 11.96 11.75 11.86 0.3M
2022-03-11 12.15 12.24 11.63 12.05 0.3M
2022-03-10 11.91 12.23 11.91 12.17 0.6M
2022-03-09 12.39 12.39 11.82 11.82 0.2M
2022-03-08 12.81 12.81 12.38 12.76 0.2M
2022-03-07 13.00 13.18 12.44 12.73 0.3M
2022-03-04 12.17 12.60 12.12 12.60 0.2M
2022-03-03 11.72 12.01 11.69 12.01 0.3M
2022-03-02 12.02 12.05 11.67 11.76 0.1M
2022-03-01 11.49 11.95 11.47 11.95 0.1M
2022-02-28 11.57 11.75 11.48 11.50 0.0M
2022-02-25 11.63 11.73 11.34 11.35 0.3M
2022-02-24 11.87 11.95 11.67 11.78 0.4M
2022-02-23 11.25 11.37 11.17 11.37 0.0M
2022-02-22 11.56 11.56 11.26 11.33 0.1M
2022-02-21 11.02 11.34 11.02 11.34 0.1M
2022-02-18 10.99 11.12 10.98 11.09 0.0M
2022-02-17 10.87 11.03 10.87 10.99 0.0M
2022-02-16 10.88 10.93 10.88 10.92 0.0M
2022-02-15 11.12 11.12 10.90 10.90 0.0M
2022-02-14 11.15 11.27 11.12 11.12 0.0M
2022-02-11 10.88 10.89 10.85 10.88 0.0M
2022-02-10 10.69 10.79 10.69 10.79 0.0M
2022-02-09 10.86 10.86 10.77 10.77 0.0M
2022-02-08 10.98 10.99 10.97 10.97 0.0M
2022-02-07 11.00 11.11 10.99 10.99 0.0M
2022-02-04 10.88 11.11 10.88 11.09 0.0M
2022-02-03 10.76 10.95 10.76 10.95 0.0M
2022-02-02 10.69 10.73 10.67 10.73 0.0M
2022-02-01 10.75 10.76 10.73 10.73 0.1M
2022-01-31 10.85 10.86 10.85 10.86 0.0M
2022-01-28 10.87 11.10 10.87 10.96 0.0M
2022-01-27 11.05 11.05 10.82 10.84 0.0M
2022-01-26 10.99 10.99 10.86 10.89 0.0M
2022-01-25 11.09 11.15 11.09 11.13 0.0M
2022-01-24 10.82 11.22 10.78 11.19 0.1M
2022-01-21 10.73 10.80 10.70 10.75 0.0M
2022-01-20 10.63 10.71 10.58 10.58 0.0M
2022-01-19 10.73 10.73 10.66 10.66 0.0M
2022-01-18 10.64 10.73 10.64 10.68 0.0M
2022-01-17 10.62 10.62 10.57 10.58 0.0M
2022-01-14 10.67 10.67 10.62 10.65 0.0M
2022-01-13 10.56 10.56 10.55 10.55 0.0M
2022-01-12 10.56 10.57 10.54 10.54 0.0M
2022-01-11 10.62 10.67 10.61 10.63 0.0M
2022-01-10 10.55 10.74 10.55 10.74 0.0M
2022-01-07 10.55 10.61 10.55 10.59 0.0M
2022-01-06 10.51 10.58 10.50 10.54 0.0M
2022-01-05 10.42 10.42 10.38 10.38 0.0M
2022-01-04 10.48 10.48 10.41 10.43 0.0M
2022-01-03 10.55 10.55 10.51 10.51 0.0M