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
2024-12-31 115.98 116.46 115.98 116.39 0.0M
2024-12-30 117.01 117.18 115.43 116.08 0.0M
2024-12-27 118.28 118.34 116.86 117.20 0.0M
2024-12-24 117.45 117.58 117.35 117.52 0.0M
2024-12-23 117.07 117.07 116.00 116.45 0.0M
2024-12-20 115.08 116.98 113.97 116.98 0.0M
2024-12-19 115.73 116.55 115.58 116.05 0.0M
2024-12-18 119.08 119.23 118.67 118.99 0.0M
2024-12-17 118.99 119.09 118.58 118.83 0.0M
2024-12-16 118.89 119.34 118.84 119.29 0.0M
2024-12-13 119.14 119.39 118.70 118.70 0.0M
2024-12-12 119.37 119.45 119.05 119.36 0.0M
2024-12-11 118.63 119.40 118.59 119.45 0.0M
2024-12-10 118.87 119.10 118.74 118.86 0.0M
2024-12-09 119.66 119.66 118.89 119.11 0.0M
2024-12-06 119.20 119.73 119.12 119.59 0.0M
2024-12-05 119.45 119.65 119.35 119.51 0.0M
2024-12-04 118.97 119.21 118.92 119.21 0.1M
2024-12-03 118.78 118.78 118.50 118.62 0.0M
2024-12-02 118.26 118.64 118.21 118.62 0.0M
2024-11-29 118.14 118.44 117.85 118.44 0.0M
2024-11-28 117.88 118.12 117.84 118.02 0.0M
2024-11-27 118.07 118.17 117.70 117.71 0.0M
2024-11-26 117.43 117.92 117.36 117.92 0.0M
2024-11-25 117.68 118.13 117.55 117.57 0.0M
2024-11-22 116.84 117.19 116.26 116.88 0.0M
2024-11-21 115.92 116.74 115.49 116.51 0.0M
2024-11-20 116.35 116.41 115.10 115.22 0.0M
2024-11-19 115.89 115.89 114.52 115.79 0.0M
2024-11-18 115.32 115.84 114.98 115.84 0.0M
2024-11-15 116.12 116.24 115.32 115.37 0.0M
2024-11-14 117.53 117.66 117.22 117.30 0.1M
2024-11-13 117.12 117.60 117.09 117.57 0.1M
2024-11-12 117.65 117.81 117.42 117.44 0.1M
2024-11-11 117.93 118.16 117.76 117.86 0.1M
2024-11-08 117.32 117.59 116.98 117.58 0.1M
2024-11-07 116.39 117.09 116.34 117.07 0.2M
2024-11-06 115.53 116.09 115.20 115.69 0.1M
2024-11-05 112.22 113.06 112.11 113.06 0.0M
2024-11-04 112.46 112.60 112.00 112.28 0.0M
2024-11-01 112.22 113.04 112.15 112.84 0.0M
2024-10-31 113.23 113.46 112.20 112.32 0.1M
2024-10-30 114.68 114.70 114.00 114.58 0.0M
2024-10-29 114.27 114.45 113.75 114.28 0.0M
2024-10-28 114.48 114.58 114.17 114.17 0.0M
2024-10-25 113.98 114.86 113.95 114.53 0.0M
2024-10-24 113.91 114.30 113.76 113.76 0.0M
2024-10-23 114.62 114.62 113.85 113.81 0.0M
2024-10-22 114.46 114.54 114.10 114.44 0.0M
2024-10-21 114.83 114.96 114.18 114.24 0.0M
2024-10-18 114.63 114.90 114.59 114.81 0.0M
2024-10-17 114.71 115.24 114.66 114.83 0.0M
2024-10-16 114.04 114.11 113.81 114.11 0.0M
2024-10-15 114.94 114.94 114.31 114.49 0.0M
2024-10-14 113.95 114.76 113.91 114.61 0.0M
2024-10-11 113.33 113.94 113.12 113.94 0.0M
2024-10-10 113.48 113.48 113.07 113.31 0.0M
2024-10-09 112.41 113.24 112.33 113.24 0.0M
2024-10-08 111.49 112.49 111.45 112.45 0.0M
2024-10-07 112.50 112.50 111.98 112.39 0.0M
2024-10-04 111.62 112.70 111.58 111.81 0.0M
2024-10-03 111.72 111.85 111.26 111.61 0.0M
2024-10-02 111.64 112.01 111.36 111.98 0.0M
2024-10-01 112.84 112.88 111.29 111.84 0.0M
2024-09-30 112.23 112.42 112.04 112.31 0.0M
2024-09-27 112.55 112.76 112.35 112.64 0.0M
2024-09-26 112.90 113.05 112.31 112.31 0.0M
2024-09-25 112.05 112.40 112.05 112.22 0.1M
2024-09-24 112.15 112.33 111.71 112.07 0.0M
2024-09-23 111.71 112.03 111.56 112.01 0.0M
2024-09-20 111.82 111.83 111.39 111.39 0.0M
2024-09-19 111.37 112.09 111.18 111.95 0.0M
2024-09-18 110.57 110.60 110.23 110.23 0.0M
2024-09-17 110.38 110.98 110.38 110.74 0.0M
2024-09-16 110.11 110.29 109.83 109.98 0.0M
2024-09-13 109.68 110.17 109.68 110.17 0.0M
2024-09-12 109.03 109.09 108.75 108.83 0.0M
2024-09-11 107.37 107.69 105.92 106.37 0.0M
2024-09-10 106.95 107.47 106.83 107.30 0.0M
2024-09-09 106.44 106.79 106.44 106.79 0.0M
2024-09-06 107.38 107.84 106.14 106.13 0.0M
2024-09-05 107.90 108.48 107.50 107.43 0.0M
2024-09-04 107.59 108.40 107.59 108.21 0.0M
2024-09-03 110.56 110.56 109.04 109.13 0.0M
2024-09-02 110.30 110.55 110.26 110.55 0.0M
2024-08-30 109.71 110.10 109.49 109.49 0.0M
2024-08-29 109.34 110.24 109.34 110.24 0.0M
2024-08-28 110.15 110.19 109.35 109.35 0.0M
2024-08-27 109.96 110.14 109.80 109.94 0.0M
2024-08-26 110.18 110.43 109.88 109.90 0.0M
2024-08-23 109.43 110.22 109.43 110.22 0.1M
2024-08-22 109.98 110.27 109.60 109.60 0.0M
2024-08-21 109.57 109.89 109.50 109.76 0.0M
2024-08-20 109.78 109.82 109.44 109.44 0.0M
2024-08-19 108.57 109.06 108.52 109.06 0.1M
2024-08-16 108.66 108.69 107.91 108.27 0.0M
2024-08-15 106.82 107.87 106.53 108.09 0.0M
2024-08-14 106.27 106.60 106.01 106.60 0.0M
2024-08-13 104.91 105.61 104.54 105.61 0.0M
2024-08-12 104.54 104.88 104.34 104.44 0.0M
2024-08-09 103.94 104.49 103.76 104.09 0.0M
2024-08-08 101.60 103.54 101.39 103.54 0.0M
2024-08-07 102.92 104.22 102.86 103.82 0.0M
2024-08-06 102.51 103.12 102.00 102.63 0.0M
2024-08-05 101.50 102.02 99.96 101.96 0.0M
2024-08-02 105.42 105.48 103.65 103.78 0.0M
2024-08-01 108.37 108.40 107.01 107.01 0.0M
2024-07-31 107.08 108.15 107.08 108.15 0.0M
2024-07-30 106.91 107.05 106.28 106.28 0.0M
2024-07-29 107.26 107.31 106.48 106.48 0.0M
2024-07-26 106.06 106.91 106.06 106.48 0.0M
2024-07-25 106.33 106.66 105.46 106.53 0.0M
2024-07-24 107.80 107.90 106.96 106.82 0.0M
2024-07-23 108.59 109.05 108.48 109.09 0.0M
2024-07-22 107.84 108.43 107.84 108.14 0.0M
2024-07-19 108.22 108.60 107.75 107.75 0.0M
2024-07-18 109.71 109.71 108.52 108.52 0.0M
2024-07-17 110.20 110.23 109.52 109.52 0.0M
2024-07-16 110.09 110.57 110.07 110.48 0.0M
2024-07-15 110.02 110.21 110.02 110.53 0.0M
2024-07-12 109.27 110.13 109.23 110.13 0.0M
2024-07-11 110.05 110.24 109.27 109.27 0.0M
2024-07-10 109.04 109.30 109.04 109.32 0.0M
2024-07-09 109.03 109.17 108.98 109.02 0.0M
2024-07-08 108.60 108.94 108.57 108.87 0.1M
2024-07-05 108.25 108.41 108.10 108.41 0.0M
2024-07-04 108.18 108.28 108.07 108.12 0.0M
2024-07-03 107.63 107.94 107.56 107.84 0.0M
2024-07-02 106.69 107.00 106.40 107.07 0.0M
2024-07-01 107.05 107.07 106.59 106.71 0.0M
2024-06-28 107.44 107.86 107.30 107.45 0.0M
2024-06-27 106.87 107.10 106.78 106.92 0.0M
2024-06-26 106.93 107.13 106.65 106.65 0.0M
2024-06-25 106.51 106.70 106.51 106.70 0.0M
2024-06-24 106.84 107.13 106.73 107.09 0.0M
2024-06-21 106.97 106.97 106.49 106.75 0.0M
2024-06-20 107.53 107.71 107.31 107.31 0.0M
2024-06-19 107.25 107.29 107.20 107.29 0.0M
2024-06-18 106.94 107.12 106.84 106.96 0.0M
2024-06-17 106.17 106.31 106.03 106.25 0.0M
2024-06-14 106.09 106.09 105.60 105.81 0.0M
2024-06-13 106.09 106.09 105.97 105.78 0.0M
2024-06-12 105.02 106.23 105.01 106.15 0.0M
2024-06-11 104.65 104.65 104.27 104.53 0.0M
2024-06-10 104.18 104.32 104.07 104.42 0.0M
2024-06-07 104.64 104.64 104.10 104.53 0.0M
2024-06-06 104.58 104.64 104.43 104.45 0.0M
2024-06-05 103.32 103.80 103.32 103.94 0.0M
2024-06-04 102.94 103.04 102.79 102.76 0.0M
2024-06-03 103.32 103.38 103.15 102.86 0.0M
2024-05-31 102.07 102.50 101.65 101.65 0.0M
2024-05-30 102.24 102.50 102.20 102.49 0.0M
2024-05-29 103.20 103.20 102.77 102.86 0.0M
2024-05-28 103.74 103.79 103.51 103.55 0.0M
2024-05-27 103.41 103.60 103.41 103.59 0.0M
2024-05-24 102.83 103.55 102.83 103.55 0.0M
2024-05-23 104.07 104.35 103.46 103.65 0.0M
2024-05-22 103.81 103.81 103.64 103.76 0.0M
2024-05-21 103.58 103.70 103.40 103.66 0.0M
2024-05-20 103.52 103.84 103.52 103.84 0.0M
2024-05-17 103.38 103.43 103.16 103.26 0.4M
2024-05-16 103.68 103.86 103.58 103.86 0.0M
2024-05-15 102.35 103.24 102.30 103.24 0.0M
2024-05-14 101.79 101.89 101.37 101.98 0.0M
2024-05-13 101.95 102.14 101.75 101.75 0.0M
2024-05-10 101.84 102.05 101.71 101.75 0.0M
2024-05-09 101.00 101.11 100.96 101.48 0.0M
2024-05-08 101.13 101.17 100.68 101.06 0.0M
2024-05-07 101.02 101.29 100.93 101.24 0.0M
2024-05-06 100.11 100.55 100.11 100.46 0.0M
2024-05-03 98.94 99.94 98.94 99.69 0.0M
2024-05-02 98.21 98.50 98.18 98.12 0.0M
2024-04-30 99.62 99.83 98.96 98.96 0.0M
2024-04-29 99.60 99.71 99.52 99.58 0.0M
2024-04-26 99.16 99.51 99.02 99.26 0.0M
2024-04-25 98.30 98.34 97.36 97.61 0.0M
2024-04-24 99.07 99.11 98.67 98.67 0.0M
2024-04-23 97.76 98.73 97.70 98.68 0.0M
2024-04-22 97.23 97.38 96.85 96.97 0.0M
2024-04-19 97.10 97.79 97.10 97.22 0.1M
2024-04-18 98.23 98.42 97.87 98.32 0.0M
2024-04-17 98.39 98.80 97.99 97.99 0.0M
2024-04-16 98.41 98.79 98.28 98.47 0.0M
2024-04-15 100.40 100.50 99.89 100.10 0.0M
2024-04-12 101.35 101.35 100.17 100.43 0.0M
2024-04-11 100.55 100.76 100.02 100.36 0.0M
2024-04-10 101.60 101.76 100.00 100.49 0.0M
2024-04-09 101.38 101.75 100.66 100.81 0.0M
2024-04-08 101.27 101.61 101.17 101.54 0.0M
2024-04-05 100.50 101.20 100.22 101.20 0.1M
2024-04-04 101.84 102.29 101.84 102.15 0.0M
2024-04-03 101.28 101.76 101.20 101.72 0.0M
2024-04-02 102.35 102.35 101.02 101.13 0.0M
2024-03-28 102.18 102.37 102.12 102.28 0.0M
2024-03-27 101.67 101.93 101.57 101.66 0.1M
2024-03-26 101.82 102.03 101.81 101.87 0.0M
2024-03-25 101.80 101.87 101.54 101.67 0.0M
2024-03-22 102.11 102.24 101.81 101.81 0.0M
2024-03-21 102.30 102.42 102.05 102.42 0.0M
2024-03-20 100.78 100.87 100.70 100.72 0.0M
2024-03-19 100.22 100.56 99.75 100.56 0.0M
2024-03-18 99.97 100.69 99.97 100.50 0.0M
2024-03-15 100.31 100.50 99.43 99.43 0.0M
2024-03-14 100.85 100.93 100.10 100.23 0.0M
2024-03-13 100.76 100.77 100.50 100.55 0.0M
2024-03-12 100.08 100.57 99.53 100.40 0.0M
2024-03-11 99.59 99.66 99.26 99.47 0.0M
2024-03-08 100.37 100.86 100.10 100.28 0.0M
2024-03-07 99.01 100.19 99.01 100.09 0.0M
2024-03-06 99.00 99.57 98.96 99.49 0.0M
2024-03-05 99.66 99.66 98.95 99.05 0.0M
2024-03-04 99.91 99.92 99.69 99.84 0.0M
2024-03-01 99.31 99.60 98.94 99.50 0.0M
2024-02-29 98.57 99.10 98.29 98.74 0.1M
2024-02-28 98.69 98.69 98.34 98.68 0.0M
2024-02-27 98.65 98.75 98.53 98.58 0.0M
2024-02-26 98.86 99.11 98.81 98.84 0.1M
2024-02-23 98.98 99.32 98.79 98.96 0.0M
2024-02-22 97.94 98.52 97.94 98.52 0.0M
2024-02-21 96.71 96.72 96.49 96.65 0.0M
2024-02-20 97.17 97.18 96.65 96.71 0.0M
2024-02-19 97.40 97.49 97.35 97.40 0.0M
2024-02-16 97.84 98.04 97.29 97.73 0.0M
2024-02-15 97.36 97.49 97.36 97.37 0.0M
2024-02-14 96.50 96.80 96.50 96.67 0.0M
2024-02-13 97.53 97.53 96.17 96.50 0.0M
2024-02-12 97.60 98.05 97.60 98.05 0.0M
2024-02-09 97.16 97.43 97.16 97.36 0.0M
2024-02-08 97.04 97.05 96.88 96.91 0.0M
2024-02-07 96.19 96.92 96.19 96.78 0.0M
2024-02-06 96.18 96.18 95.95 96.12 0.0M
2024-02-05 96.14 96.21 95.57 95.73 0.0M
2024-02-02 95.81 96.05 95.60 96.04 0.0M
2024-02-01 94.40 94.63 94.32 94.60 0.0M
2024-01-31 95.41 95.41 94.82 94.94 0.0M
2024-01-30 95.61 95.73 95.53 95.73 0.0M
2024-01-29 95.01 95.10 94.93 95.04 0.0M
2024-01-26 94.69 95.20 94.69 95.22 0.0M
2024-01-25 94.61 95.04 94.59 95.02 0.0M
2024-01-24 94.84 95.04 94.84 95.03 0.0M
2024-01-23 94.29 94.39 94.10 94.16 0.0M
2024-01-22 94.16 94.52 94.13 94.31 0.0M
2024-01-19 93.06 93.42 92.93 93.17 0.0M
2024-01-18 92.11 92.50 91.92 92.50 0.0M
2024-01-17 92.11 92.30 91.82 92.07 0.0M
2024-01-16 92.33 92.82 92.33 92.72 0.0M
2024-01-15 92.91 92.91 92.78 92.84 0.0M
2024-01-12 92.63 93.14 92.57 92.83 0.1M
2024-01-11 93.16 93.19 92.27 92.18 0.0M
2024-01-10 92.37 92.61 92.34 92.48 0.0M
2024-01-09 92.31 92.31 92.10 92.21 0.0M
2024-01-08 91.14 91.64 91.00 91.65 0.0M
2024-01-05 90.96 91.64 90.72 91.41 0.0M
2024-01-04 91.52 91.75 91.21 91.65 0.0M
2024-01-03 92.06 92.13 91.45 91.48 0.0M
2024-01-02 92.82 92.96 91.90 92.04 0.0M