Amundi Index Solutions - Amundi S&P 500 UCITS ETF C USD

500U
🏛️ france →
131.22
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 73.34 73.34 73.11 73.16 0.0M
2022-12-29 72.52 73.55 72.45 73.44 0.0M
2022-12-28 73.51 73.51 73.00 73.00 0.0M
2022-12-27 74.18 74.18 72.86 73.47 0.0M
2022-12-23 73.17 73.45 73.16 73.29 0.0M
2022-12-22 74.29 74.35 72.76 72.76 0.0M
2022-12-21 73.44 74.20 73.31 74.20 0.0M
2022-12-20 72.51 73.37 72.51 73.37 0.0M
2022-12-19 73.88 73.96 73.25 73.25 0.0M
2022-12-16 74.43 74.43 73.50 73.52 0.0M
2022-12-15 75.98 75.98 74.54 74.54 0.0M
2022-12-14 76.96 77.40 76.75 77.40 0.0M
2022-12-13 76.31 78.50 76.31 77.52 0.0M
2022-12-12 75.19 75.62 75.12 75.62 0.0M
2022-12-09 76.00 76.00 75.50 75.88 0.0M
2022-12-08 75.25 75.67 75.23 75.67 0.0M
2022-12-07 75.32 75.43 75.06 75.06 0.1M
2022-12-06 76.54 76.54 75.67 75.68 0.0M
2022-12-05 77.57 77.57 77.47 77.50 0.0M
2022-12-02 77.82 77.96 76.64 77.43 0.0M
2022-12-01 77.92 78.24 77.75 77.80 0.0M
2022-11-30 75.75 75.87 75.43 75.55 0.1M
2022-11-29 76.01 76.01 75.29 75.29 0.0M
2022-11-28 76.52 76.64 76.24 76.44 0.0M
2022-11-25 77.04 77.13 76.81 76.91 0.0M
2022-11-24 77.00 77.20 77.00 77.13 0.0M
2022-11-23 76.48 76.95 76.48 76.87 0.0M
2022-11-22 75.38 76.04 75.38 75.94 0.0M
2022-11-21 75.49 75.58 75.22 75.22 0.0M
2022-11-18 75.30 75.96 75.25 75.61 0.0M
2022-11-17 75.98 75.99 74.67 74.87 0.0M
2022-11-16 76.46 76.46 75.63 75.84 0.0M
2022-11-15 76.05 77.01 76.05 76.77 0.1M
2022-11-14 76.07 76.22 75.80 76.17 0.0M
2022-11-11 75.90 76.00 75.36 75.40 0.0M
2022-11-10 71.69 74.81 71.69 74.81 0.0M
2022-11-09 73.10 73.16 72.20 72.39 0.0M
2022-11-08 72.42 73.52 72.39 73.52 0.0M
2022-11-07 71.61 72.37 71.61 72.29 0.0M
2022-11-04 71.16 72.01 71.16 71.25 0.0M
2022-11-03 71.73 71.73 71.05 71.25 0.0M
2022-11-02 73.72 73.72 72.98 72.98 0.0M
2022-11-01 74.42 74.48 73.51 73.51 0.0M
2022-10-31 74.15 74.15 73.87 73.89 0.0M
2022-10-28 72.06 73.67 72.06 73.67 0.0M
2022-10-27 73.25 73.25 73.09 73.16 0.0M
2022-10-26 72.93 74.04 72.93 74.04 0.0M
2022-10-25 72.44 73.24 72.44 73.24 0.0M
2022-10-24 71.84 72.03 71.74 72.03 0.0M
2022-10-21 69.74 70.69 69.40 70.50 0.0M
2022-10-20 70.27 70.88 70.27 70.88 0.0M
2022-10-19 70.98 71.10 70.52 70.59 0.0M
2022-10-18 71.15 71.61 70.54 70.54 0.0M
2022-10-17 69.16 70.28 69.11 70.11 0.0M
2022-10-14 70.31 70.33 69.01 69.10 0.0M
2022-10-13 68.07 68.98 67.24 68.98 0.0M
2022-10-12 68.78 68.88 68.51 68.51 0.0M
2022-10-11 68.22 68.84 68.19 68.81 0.0M
2022-10-10 69.15 69.24 68.88 68.88 0.0M
2022-10-07 71.14 71.41 69.82 69.82 0.0M
2022-10-06 72.09 72.29 71.82 71.89 0.0M
2022-10-05 71.87 71.88 70.97 71.24 0.0M
2022-10-04 70.86 72.04 70.86 72.04 0.0M
2022-10-03 68.39 69.80 68.28 69.75 0.0M
2022-09-30 69.73 69.80 69.71 69.80 0.0M
2022-09-29 70.22 70.22 69.35 69.35 0.0M
2022-09-28 69.14 70.22 68.94 70.12 0.0M
2022-09-27 70.38 70.80 69.92 69.92 0.0M
2022-09-26 70.00 70.21 70.00 70.00 0.0M
2022-09-23 71.28 71.28 70.35 70.35 0.0M
2022-09-22 71.72 72.44 71.40 71.60 0.0M
2022-09-21 73.25 73.83 73.25 73.83 0.0M
2022-09-20 74.51 74.66 73.53 73.53 0.0M
2022-09-19 73.32 73.99 72.95 73.61 0.0M
2022-09-16 73.76 73.76 73.26 73.40 0.0M
2022-09-15 75.18 75.23 74.63 74.74 0.0M
2022-09-14 75.17 75.24 74.74 75.15 0.0M
2022-09-13 78.60 79.01 75.81 75.81 0.0M
2022-09-12 77.63 78.29 77.63 78.29 0.0M
2022-09-09 76.53 77.20 76.53 77.19 0.0M
2022-09-08 75.91 76.31 75.70 76.28 0.0M
2022-09-07 74.35 75.09 74.22 75.00 0.0M
2022-09-06 75.15 75.15 74.20 74.90 0.0M
2022-09-05 74.96 74.96 74.67 74.86 0.0M
2022-09-02 75.41 76.36 75.41 76.36 0.0M
2022-09-01 74.85 74.87 74.57 74.58 0.0M
2022-08-31 76.28 76.37 75.80 75.80 0.0M
2022-08-30 76.94 77.43 75.65 76.12 0.1M
2022-08-29 76.89 76.89 76.65 76.77 0.0M
2022-08-26 79.76 79.77 78.36 78.36 0.0M
2022-08-25 79.47 79.55 79.21 79.21 0.0M
2022-08-24 78.48 78.98 78.48 78.95 0.0M
2022-08-23 78.57 78.90 78.57 78.68 0.0M
2022-08-22 79.92 79.92 78.97 79.10 0.0M
2022-08-19 80.99 81.15 80.40 80.40 0.0M
2022-08-18 81.00 81.44 81.00 81.42 0.0M
2022-08-17 81.82 81.82 81.14 81.14 0.0M
2022-08-16 81.44 81.83 81.42 81.83 0.0M
2022-08-15 81.10 81.25 80.88 81.25 0.0M
2022-08-12 80.21 80.68 80.21 80.68 0.0M
2022-08-11 80.23 80.40 80.22 80.40 0.0M
2022-08-10 78.28 79.89 78.28 79.88 0.0M
2022-08-09 78.83 78.83 78.37 78.37 0.0M
2022-08-08 79.03 79.50 79.03 79.17 0.0M
2022-08-05 78.96 78.96 78.28 78.28 0.0M
2022-08-04 78.85 79.23 78.66 78.82 0.0M
2022-08-03 77.73 78.61 77.73 78.56 0.0M
2022-08-02 77.80 78.22 77.56 78.09 0.0M
2022-08-01 78.30 78.60 78.20 78.53 0.1M
2022-07-29 77.85 78.10 77.63 77.72 0.0M
2022-07-28 76.29 76.90 75.92 76.90 0.0M
2022-07-27 75.14 75.51 75.11 75.51 0.0M
2022-07-26 75.16 75.17 74.56 74.56 0.0M
2022-07-25 75.25 75.44 75.25 75.44 0.0M
2022-07-22 75.79 75.95 75.49 75.49 0.0M
2022-07-21 75.19 75.40 74.93 75.40 0.0M
2022-07-20 75.00 75.42 74.53 75.31 0.0M
2022-07-19 73.12 74.27 73.12 74.27 0.0M
2022-07-18 73.72 74.14 73.72 73.88 0.0M
2022-07-15 71.94 73.31 71.89 73.26 0.0M
2022-07-14 71.86 71.86 71.00 71.20 0.0M
2022-07-13 72.73 72.89 71.30 72.12 0.0M
2022-07-12 72.79 73.30 72.71 73.29 0.0M
2022-07-11 73.39 73.56 73.12 73.28 0.0M
2022-07-08 73.82 74.39 73.59 74.39 0.0M
2022-07-07 73.20 73.77 73.20 73.77 0.0M
2022-07-06 72.69 72.88 72.35 72.48 0.0M
2022-07-05 72.87 72.87 71.21 71.21 0.0M
2022-07-04 72.28 72.45 72.28 72.36 0.0M
2022-07-01 71.11 72.26 71.11 71.82 0.0M
2022-06-30 71.56 71.77 71.03 71.75 0.1M
2022-06-29 72.38 72.62 72.38 72.43 0.0M
2022-06-28 74.42 74.47 73.54 73.54 0.0M
2022-06-27 74.32 74.64 74.00 74.41 0.0M
2022-06-24 72.42 73.67 72.42 73.67 0.0M
2022-06-23 71.21 71.98 71.00 71.67 0.0M
2022-06-22 70.44 71.89 70.09 71.89 0.0M
2022-06-21 70.63 71.66 70.63 71.56 0.0M
2022-06-20 69.99 70.37 69.88 70.37 0.0M
2022-06-17 69.85 70.40 69.71 69.71 0.0M
2022-06-16 71.27 71.27 69.49 69.72 0.0M
2022-06-15 71.12 71.55 71.12 71.47 0.0M
2022-06-14 72.08 72.08 70.85 71.06 0.0M
2022-06-13 72.71 72.71 71.25 71.58 0.0M
2022-06-10 76.33 76.33 74.12 74.12 0.0M
2022-06-09 78.04 78.43 77.57 77.57 0.0M
2022-06-08 78.58 78.83 78.41 78.81 0.0M
2022-06-07 77.65 78.18 77.50 78.18 0.0M
2022-06-06 78.44 78.81 78.41 78.41 0.0M
2022-06-03 79.13 79.13 77.93 77.93 0.0M
2022-06-02 77.97 78.18 77.69 78.07 0.0M
2022-06-01 78.61 78.80 77.58 77.58 0.0M
2022-05-31 78.64 78.64 77.93 78.07 0.0M
2022-05-30 79.51 79.59 79.28 79.28 0.0M
2022-05-27 76.93 78.17 76.93 78.13 0.0M
2022-05-26 75.27 76.65 75.27 76.65 0.0M
2022-05-25 75.07 75.07 74.90 74.95 0.0M
2022-05-24 74.42 74.47 73.68 73.68 0.0M
2022-05-23 74.84 75.30 74.27 75.30 0.1M
2022-05-20 74.35 74.78 73.47 73.47 0.0M
2022-05-19 74.10 74.17 73.33 74.17 0.0M
2022-05-18 77.20 77.30 75.34 75.45 0.0M
2022-05-17 76.39 77.25 76.39 77.02 0.0M
2022-05-16 75.78 76.26 75.65 75.88 0.0M
2022-05-13 74.99 76.15 74.99 76.07 0.0M
2022-05-12 74.13 74.59 73.69 74.35 0.0M
2022-05-11 75.97 76.57 74.86 76.28 0.0M
2022-05-10 76.32 76.48 75.23 75.36 0.0M
2022-05-09 77.48 77.48 75.94 75.99 0.1M
2022-05-06 78.35 78.49 77.13 78.12 0.0M
2022-05-05 81.18 81.18 78.72 78.72 0.0M
2022-05-04 79.21 79.34 78.54 78.54 0.0M
2022-05-03 78.65 79.45 78.57 79.45 0.0M
2022-05-02 78.72 78.81 77.93 78.00 0.0M
2022-04-29 80.75 80.94 79.86 79.93 0.0M
2022-04-28 80.15 80.65 79.54 79.91 0.0M
2022-04-27 79.49 79.81 79.04 79.81 0.0M
2022-04-26 81.26 81.31 79.88 79.88 0.0M
2022-04-25 79.96 80.51 79.84 79.84 0.0M
2022-04-22 83.20 83.22 82.07 82.07 0.0M
2022-04-21 84.71 85.34 84.70 84.70 0.0M
2022-04-20 84.04 84.81 84.04 84.60 0.0M
2022-04-19 83.29 84.24 82.90 84.19 0.1M
2022-04-14 84.18 84.23 83.62 83.85 0.0M
2022-04-13 83.59 83.83 83.09 83.83 0.0M
2022-04-12 83.16 84.43 83.05 84.35 0.0M
2022-04-11 84.62 84.75 83.96 83.96 0.0M
2022-04-08 85.32 85.47 84.78 85.34 0.0M
2022-04-07 84.80 85.01 84.33 84.33 0.0M
2022-04-06 85.64 85.64 84.49 84.49 0.0M
2022-04-05 86.66 86.85 86.25 86.37 0.0M
2022-04-04 86.07 86.40 85.86 86.40 0.1M
2022-04-01 86.05 86.26 85.62 85.62 0.0M
2022-03-31 87.21 87.25 86.84 86.84 0.0M
2022-03-30 87.46 87.46 87.16 87.20 0.0M
2022-03-29 86.65 87.42 86.65 87.25 0.0M
2022-03-28 85.69 86.16 85.69 85.75 0.0M
2022-03-25 85.56 85.96 85.44 85.44 0.0M
2022-03-24 84.64 84.83 84.60 84.83 0.0M
2022-03-23 85.30 85.33 84.78 84.88 0.0M
2022-03-22 84.42 85.18 84.42 85.10 0.0M
2022-03-21 84.12 84.61 84.07 84.18 0.0M
2022-03-18 83.12 83.77 82.81 83.77 0.1M
2022-03-17 82.48 82.68 81.95 82.68 0.1M
2022-03-16 81.29 82.13 81.18 81.95 0.0M
2022-03-15 78.65 80.24 78.50 80.24 0.2M
2022-03-14 79.84 80.30 79.42 79.42 0.3M
2022-03-11 80.51 81.67 80.21 80.21 0.0M
2022-03-10 80.66 80.66 79.65 79.65 0.0M
2022-03-09 79.42 80.78 79.42 80.78 0.8M
2022-03-08 78.92 79.68 78.69 78.69 0.7M
2022-03-07 80.62 81.66 80.34 80.51 0.2M
2022-03-04 82.06 82.38 81.11 81.11 0.0M
2022-03-03 82.90 83.43 82.25 82.53 0.2M
2022-03-02 81.24 82.80 81.24 82.80 0.2M
2022-03-01 82.96 83.13 81.60 81.60 0.1M
2022-02-28 81.69 82.75 81.25 82.75 0.5M
2022-02-25 80.37 82.41 80.10 82.41 0.0M
2022-02-24 78.09 79.32 77.62 79.09 0.1M
2022-02-23 81.81 82.13 80.86 80.88 0.0M
2022-02-22 80.73 82.39 80.73 81.72 0.1M
2022-02-21 82.75 82.75 81.38 81.38 0.9M
2022-02-18 83.17 83.24 82.26 82.26 1.3M
2022-02-17 84.40 84.40 83.25 83.51 0.6M
2022-02-16 84.19 84.54 83.73 83.88 0.0M
2022-02-15 83.11 84.40 83.11 84.33 0.0M
2022-02-14 83.38 83.45 82.53 83.21 0.0M
2022-02-11 84.66 85.28 84.43 84.73 2.0M
2022-02-10 86.52 86.52 85.91 85.95 0.0M
2022-02-09 85.54 86.36 85.54 86.36 0.0M
2022-02-08 84.65 85.11 84.30 85.11 0.0M
2022-02-07 85.04 85.28 84.71 84.90 0.1M
2022-02-04 85.38 85.40 84.21 84.51 0.0M
2022-02-03 85.84 85.84 85.29 85.42 0.6M
2022-02-02 86.16 86.55 85.87 85.91 0.1M
2022-02-01 85.14 85.31 84.83 85.22 0.0M
2022-01-31 83.50 84.27 83.23 84.18 0.1M
2022-01-28 82.03 82.41 80.79 82.24 0.2M
2022-01-27 81.31 83.27 81.30 83.05 0.0M
2022-01-26 82.55 83.70 82.47 83.44 0.2M
2022-01-25 82.16 82.79 81.35 81.59 0.0M
2022-01-24 83.41 83.42 80.61 80.83 0.0M
2022-01-21 84.45 84.53 83.61 84.53 0.0M
2022-01-20 85.87 86.66 85.70 86.66 0.1M
2022-01-19 85.80 86.82 85.80 86.15 0.0M
2022-01-18 87.49 87.49 86.44 86.44 0.1M
2022-01-17 87.89 88.11 87.89 88.02 0.1M
2022-01-14 87.87 87.89 87.13 87.37 0.0M
2022-01-13 88.92 89.28 88.90 88.97 0.0M
2022-01-12 88.97 89.45 88.84 89.07 0.0M
2022-01-11 88.23 88.50 87.63 88.26 0.0M
2022-01-10 88.38 88.38 86.57 86.86 0.0M
2022-01-07 88.57 88.69 87.94 88.23 0.0M
2022-01-06 88.68 89.00 88.31 88.60 0.0M
2022-01-05 90.27 90.42 90.18 90.24 0.2M
2022-01-04 90.57 90.79 90.25 90.37 0.0M
2022-01-03 90.28 90.40 89.91 89.93 0.0M