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
2023-12-29 93.06 93.06 92.36 92.36 0.0M
2023-12-28 93.14 93.14 92.90 92.90 0.0M
2023-12-27 92.71 93.62 92.63 92.67 0.0M
2023-12-22 92.06 92.57 92.01 92.45 0.0M
2023-12-21 91.75 92.01 91.70 91.90 0.0M
2023-12-20 92.54 92.68 92.36 92.67 0.1M
2023-12-19 92.05 92.47 92.05 92.43 0.1M
2023-12-18 91.67 92.04 91.66 92.04 0.0M
2023-12-15 91.80 91.89 91.40 91.66 0.0M
2023-12-14 91.57 91.88 91.50 91.63 0.0M
2023-12-13 90.18 90.27 90.18 90.27 0.0M
2023-12-12 89.72 89.95 89.51 89.78 0.0M
2023-12-11 89.22 89.29 89.21 89.36 0.0M
2023-12-08 88.81 89.17 88.51 88.99 0.0M
2023-12-07 88.25 88.83 88.24 88.83 0.0M
2023-12-06 88.79 89.07 88.72 88.66 0.0M
2023-12-05 88.33 88.49 88.32 88.55 0.0M
2023-12-04 88.78 88.92 88.24 88.24 0.0M
2023-12-01 88.63 88.69 88.41 88.78 0.0M
2023-11-30 88.45 88.59 88.18 88.18 0.0M
2023-11-29 88.41 88.77 88.35 88.36 0.0M
2023-11-28 88.18 88.56 87.99 88.56 0.0M
2023-11-27 88.15 88.34 88.15 88.28 0.0M
2023-11-24 88.37 88.43 88.25 88.30 0.0M
2023-11-23 88.41 88.42 88.34 88.42 0.0M
2023-11-22 88.08 88.40 88.07 88.28 0.1M
2023-11-21 88.10 88.10 87.73 87.92 0.0M
2023-11-20 87.48 87.86 87.48 87.85 0.0M
2023-11-17 87.50 87.70 87.24 87.33 0.1M
2023-11-16 87.27 87.27 87.04 87.00 0.0M
2023-11-15 87.35 87.57 87.19 87.46 0.0M
2023-11-14 85.50 87.17 85.44 87.23 0.0M
2023-11-13 85.22 85.39 85.16 85.48 0.0M
2023-11-10 84.38 84.58 84.15 84.72 0.0M
2023-11-09 84.87 85.03 84.81 84.89 0.0M
2023-11-08 84.66 85.00 84.66 84.71 0.0M
2023-11-07 84.32 84.87 84.23 84.81 0.0M
2023-11-06 84.49 84.58 84.46 84.51 0.0M
2023-11-03 83.54 84.55 83.44 84.54 0.0M
2023-11-02 82.26 83.23 82.26 83.21 0.0M
2023-11-01 81.00 81.80 80.84 81.51 0.0M
2023-10-31 80.45 80.83 80.45 80.73 0.0M
2023-10-30 80.18 80.58 79.80 80.28 0.0M
2023-10-27 80.40 80.51 79.97 80.19 0.0M
2023-10-26 80.45 80.87 80.40 80.42 0.0M
2023-10-25 81.91 81.91 81.38 81.69 0.0M
2023-10-24 81.99 82.14 81.95 82.09 0.0M
2023-10-23 81.89 81.89 81.16 81.97 0.0M
2023-10-20 82.47 82.71 81.93 81.96 0.0M
2023-10-19 83.40 83.66 83.23 83.36 0.0M
2023-10-18 84.39 84.48 84.13 84.02 0.0M
2023-10-17 84.55 84.55 83.97 84.62 0.0M
2023-10-16 83.97 84.73 83.81 84.73 0.0M
2023-10-13 84.28 84.70 83.86 83.89 0.0M
2023-10-12 85.05 85.05 84.57 84.66 0.0M
2023-10-11 84.39 84.66 84.37 84.33 0.0M
2023-10-10 83.98 84.73 83.98 84.69 0.0M
2023-10-09 82.76 83.29 82.74 83.21 0.0M
2023-10-06 82.27 82.50 81.36 82.65 0.0M
2023-10-05 82.31 82.50 82.27 81.90 0.0M
2023-10-04 81.30 82.10 81.30 82.00 0.0M
2023-10-03 82.97 83.02 82.00 81.83 0.0M
2023-10-02 83.42 83.42 82.72 83.13 0.0M
2023-09-29 83.35 83.73 83.35 83.40 0.0M
2023-09-28 82.75 83.19 82.52 83.19 0.0M
2023-09-27 82.94 83.01 82.68 82.68 0.0M
2023-09-26 83.45 83.62 82.94 82.86 0.0M
2023-09-25 83.82 83.86 83.33 83.67 0.0M
2023-09-22 83.89 84.16 83.80 84.21 0.0M
2023-09-21 85.00 85.00 84.36 84.19 0.0M
2023-09-20 85.94 86.25 85.94 86.04 0.0M
2023-09-19 86.07 86.22 85.80 85.57 0.0M
2023-09-18 86.18 86.20 86.00 86.18 0.0M
2023-09-15 87.35 87.35 86.37 86.37 0.0M
2023-09-14 86.63 86.95 86.62 86.92 0.0M
2023-09-13 86.22 86.54 86.10 86.54 0.0M
2023-09-12 86.65 86.65 86.36 86.42 0.0M
2023-09-11 86.46 86.63 86.46 86.48 0.0M
2023-09-08 86.21 86.31 85.84 86.36 0.0M
2023-09-07 86.10 86.13 85.72 85.90 0.0M
2023-09-06 86.72 86.73 86.17 86.20 0.0M
2023-09-05 87.10 87.14 87.00 87.09 0.0M
2023-09-04 87.36 87.43 87.13 87.17 0.0M
2023-09-01 87.19 87.67 87.19 87.19 0.0M
2023-08-31 87.34 87.55 87.34 87.38 0.0M
2023-08-30 86.90 87.23 86.78 87.23 0.0M
2023-08-29 85.74 86.27 85.63 86.42 0.0M
2023-08-28 85.19 85.60 85.19 85.45 0.1M
2023-08-25 84.55 85.06 84.27 84.71 0.0M
2023-08-24 86.37 86.37 85.21 85.23 0.0M
2023-08-23 85.02 85.49 84.83 85.51 0.0M
2023-08-22 85.05 85.33 85.00 84.98 0.0M
2023-08-21 84.43 84.85 84.36 84.32 0.0M
2023-08-18 84.38 84.38 83.98 84.17 0.0M
2023-08-17 85.22 85.27 84.95 84.95 0.0M
2023-08-16 85.76 85.91 85.75 85.77 0.0M
2023-08-15 86.66 86.74 85.83 86.03 0.0M
2023-08-14 86.15 86.47 86.06 86.47 0.0M
2023-08-11 86.30 86.40 85.77 85.99 0.0M
2023-08-10 86.62 87.35 86.62 86.78 0.0M
2023-08-09 87.12 87.12 86.75 86.25 0.0M
2023-08-08 86.91 86.97 86.18 86.28 0.0M
2023-08-07 86.67 87.01 86.58 86.77 0.0M
2023-08-04 87.09 87.33 86.78 87.33 0.0M
2023-08-03 86.87 86.93 86.58 86.90 0.0M
2023-08-02 87.78 87.93 87.29 87.25 0.0M
2023-08-01 88.50 88.52 88.24 88.25 0.0M
2023-07-31 88.29 88.60 88.29 88.33 0.0M
2023-07-28 87.89 88.47 87.81 88.47 0.0M
2023-07-27 88.43 88.83 88.32 88.59 0.0M
2023-07-26 88.15 88.19 87.84 87.90 0.0M
2023-07-25 87.97 88.01 87.80 88.01 0.1M
2023-07-24 87.49 87.87 87.47 87.87 0.0M
2023-07-21 87.63 87.84 87.62 87.74 0.0M
2023-07-20 87.86 87.86 87.60 87.76 0.0M
2023-07-19 87.92 88.17 87.87 88.12 0.0M
2023-07-18 87.16 87.32 87.05 87.48 0.0M
2023-07-17 86.81 87.10 86.72 87.10 0.0M
2023-07-14 86.90 87.25 86.90 87.11 0.0M
2023-07-13 86.48 86.70 86.44 86.67 0.0M
2023-07-12 85.71 86.38 85.71 86.38 0.0M
2023-07-11 85.18 85.27 84.42 85.17 0.0M
2023-07-10 84.54 84.98 84.54 84.87 0.0M
2023-07-07 84.90 85.00 84.84 85.08 0.0M
2023-07-06 85.41 85.43 84.62 84.60 0.0M
2023-07-05 85.68 85.71 85.41 85.81 0.0M
2023-07-04 85.88 85.88 85.81 85.85 0.0M
2023-07-03 85.81 85.85 85.69 85.81 0.0M
2023-06-30 84.78 85.69 84.75 85.61 0.0M
2023-06-29 84.46 84.75 84.43 84.63 0.0M
2023-06-28 84.26 84.39 84.17 84.39 0.0M
2023-06-27 83.78 83.88 83.72 83.93 0.0M
2023-06-26 83.85 83.85 83.65 83.67 0.0M
2023-06-23 84.16 84.16 83.74 83.79 0.0M
2023-06-22 83.95 84.12 83.90 84.12 0.0M
2023-06-21 84.44 84.60 84.11 84.24 0.0M
2023-06-20 84.73 84.83 84.24 84.34 0.0M
2023-06-19 84.92 85.02 84.87 84.80 0.0M
2023-06-16 85.22 85.68 85.16 85.19 0.0M
2023-06-15 84.11 84.93 84.00 84.93 0.0M
2023-06-14 84.15 84.58 84.15 84.55 0.0M
2023-06-13 83.81 84.16 83.68 84.17 0.0M
2023-06-12 83.09 83.15 82.98 83.07 0.0M
2023-06-09 82.58 83.22 82.50 82.85 0.0M
2023-06-08 82.14 82.49 82.14 82.48 0.0M
2023-06-07 82.47 82.76 82.47 82.50 0.0M
2023-06-06 82.30 82.42 82.19 82.38 0.0M
2023-06-05 82.43 82.65 82.43 82.65 0.0M
2023-06-02 81.52 82.00 81.52 82.38 0.0M
2023-06-01 80.64 80.97 80.35 80.96 0.0M
2023-05-31 80.66 80.67 80.25 80.21 0.0M
2023-05-30 81.16 81.43 80.91 81.01 0.0M
2023-05-29 81.28 81.28 81.17 81.21 0.1M
2023-05-26 79.88 80.86 79.77 80.64 0.0M
2023-05-25 79.65 79.89 79.54 79.69 0.0M
2023-05-24 79.69 79.69 79.05 79.20 0.0M
2023-05-23 80.69 80.69 80.37 80.48 0.0M
2023-05-22 80.63 80.76 80.57 80.81 0.0M
2023-05-19 80.83 81.05 80.59 80.59 0.0M
2023-05-18 80.00 80.50 80.00 80.42 0.0M
2023-05-17 79.18 79.49 79.16 79.40 0.0M
2023-05-16 79.37 79.55 79.31 79.38 0.0M
2023-05-15 79.56 79.62 79.23 79.42 0.0M
2023-05-12 79.59 79.78 79.59 79.74 0.0M
2023-05-11 79.79 79.88 79.28 79.28 0.0M
2023-05-10 79.37 79.83 79.12 79.41 0.0M
2023-05-09 79.46 79.46 79.23 79.23 0.0M
2023-05-08 79.49 79.68 79.37 79.50 0.0M
2023-05-05 78.37 79.28 78.27 79.24 0.0M
2023-05-04 78.76 78.76 77.94 78.04 0.0M
2023-05-03 79.37 79.49 79.16 79.16 0.0M
2023-05-02 80.15 80.20 78.67 78.83 0.0M
2023-04-28 79.37 79.91 79.25 79.83 0.1M
2023-04-27 78.24 78.73 78.24 78.67 0.0M
2023-04-26 78.50 78.60 78.22 78.22 0.0M
2023-04-25 79.22 79.22 79.00 79.13 0.0M
2023-04-24 79.13 79.55 79.13 79.26 0.0M
2023-04-21 79.29 79.32 79.08 79.08 0.0M
2023-04-20 79.60 79.60 79.26 79.39 0.0M
2023-04-19 79.64 79.64 79.41 79.45 0.0M
2023-04-18 79.86 80.09 79.86 80.07 0.0M
2023-04-17 79.67 79.71 79.36 79.36 0.0M
2023-04-14 79.59 79.93 79.48 79.48 0.0M
2023-04-13 78.81 79.08 78.69 79.08 0.0M
2023-04-12 79.00 79.55 78.73 78.73 0.0M
2023-04-11 78.77 79.10 78.77 78.94 0.0M
2023-04-06 78.49 78.65 78.25 78.47 0.0M
2023-04-05 78.83 78.83 78.30 78.35 0.0M
2023-04-04 79.22 79.37 79.03 79.03 0.0M
2023-04-03 78.78 79.11 78.73 78.84 0.0M
2023-03-31 77.93 78.42 77.84 78.42 0.0M
2023-03-30 77.52 77.86 77.44 77.81 0.0M
2023-03-29 76.89 77.05 76.84 76.95 0.0M
2023-03-28 76.64 76.64 76.26 76.30 0.0M
2023-03-27 76.68 76.86 76.41 76.41 0.0M
2023-03-24 76.05 76.05 75.29 75.29 0.0M
2023-03-23 76.18 76.75 75.98 76.75 0.0M
2023-03-22 76.67 76.92 76.67 76.92 0.0M
2023-03-21 76.00 76.64 76.00 76.34 0.0M
2023-03-20 74.81 75.67 74.50 75.55 0.0M
2023-03-17 76.19 76.19 74.96 74.96 0.0M
2023-03-16 75.17 75.53 74.28 75.34 0.0M
2023-03-15 75.28 75.28 73.65 74.01 0.0M
2023-03-14 74.24 75.54 74.22 75.51 0.1M
2023-03-13 75.02 75.02 73.06 74.51 0.0M
2023-03-10 74.67 75.51 74.61 75.51 0.0M
2023-03-09 76.54 77.00 76.49 76.72 0.0M
2023-03-08 76.55 76.55 76.41 76.42 0.0M
2023-03-07 77.77 77.81 76.88 77.05 0.0M
2023-03-06 77.68 77.68 77.56 77.65 0.0M
2023-03-03 76.35 76.99 76.35 76.99 0.0M
2023-03-02 75.28 75.56 75.28 75.56 0.0M
2023-03-01 76.25 76.30 75.75 75.96 0.0M
2023-02-28 76.16 76.46 76.16 76.37 0.0M
2023-02-27 76.39 76.60 76.39 76.60 0.0M
2023-02-24 76.80 76.80 76.00 76.00 0.0M
2023-02-23 76.87 76.87 76.47 76.47 0.0M
2023-02-22 76.75 76.75 76.67 76.73 0.0M
2023-02-21 77.78 77.78 76.97 76.97 0.0M
2023-02-20 78.14 78.14 78.11 78.11 0.0M
2023-02-17 77.96 77.96 77.90 77.90 0.0M
2023-02-16 79.63 79.63 78.59 78.95 0.0M
2023-02-15 78.78 79.04 78.77 79.04 0.0M
2023-02-14 79.22 79.60 78.64 78.67 0.0M
2023-02-13 78.23 79.00 78.23 79.00 0.0M
2023-02-10 78.12 78.27 77.68 78.12 0.0M
2023-02-09 79.38 79.54 79.08 79.08 0.0M
2023-02-08 79.62 79.66 78.87 78.87 0.0M
2023-02-07 78.77 78.77 78.51 78.69 0.0M
2023-02-06 78.88 78.90 78.51 78.90 0.0M
2023-02-03 79.41 79.82 79.05 79.82 0.0M
2023-02-02 79.14 80.07 79.14 80.07 0.0M
2023-02-01 77.89 77.91 77.70 77.70 0.0M
2023-01-31 77.12 77.42 76.52 77.42 0.0M
2023-01-30 77.46 77.60 77.25 77.45 0.0M
2023-01-27 77.50 78.00 77.47 78.00 0.0M
2023-01-26 77.11 77.36 77.10 77.23 0.0M
2023-01-25 76.72 76.72 76.09 76.09 0.0M
2023-01-24 76.96 76.96 76.57 76.80 0.0M
2023-01-23 76.15 77.11 75.94 77.05 0.0M
2023-01-20 74.92 75.34 74.62 75.34 0.0M
2023-01-19 75.12 75.14 74.56 74.81 0.0M
2023-01-18 76.56 76.69 75.84 75.84 0.0M
2023-01-17 76.37 76.40 76.31 76.31 0.0M
2023-01-16 76.43 76.51 76.17 76.51 0.0M
2023-01-13 76.11 76.27 75.57 76.02 0.0M
2023-01-12 75.95 76.44 75.79 76.10 0.0M
2023-01-11 75.00 75.40 74.99 75.40 0.0M
2023-01-10 74.40 74.46 74.10 74.40 0.0M
2023-01-09 74.55 75.59 74.55 75.59 0.0M
2023-01-06 72.91 73.76 72.85 73.74 0.0M
2023-01-05 73.58 73.59 72.87 72.87 0.0M
2023-01-04 73.40 73.50 73.40 73.44 0.0M
2023-01-03 73.90 73.92 72.95 72.95 0.0M
2023-01-02 74.04 74.65 74.04 74.65 0.0M