Amundi Index Solutions - Amundi Russell 2000 ETF-C EUR

RS2K
🏛️ france →
309.38
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
2022-12-30 239.00 239.14 236.90 238.43 0.0M
2022-12-29 235.69 239.72 234.61 239.71 0.0M
2022-12-28 239.03 239.37 235.93 236.53 0.0M
2022-12-27 242.22 242.22 238.62 239.12 0.0M
2022-12-23 239.77 241.36 238.00 239.38 0.0M
2022-12-22 242.56 242.95 238.00 238.53 0.0M
2022-12-21 239.15 243.94 238.55 243.94 0.0M
2022-12-20 235.82 239.24 235.40 238.37 0.0M
2022-12-19 240.93 241.68 238.68 238.68 0.0M
2022-12-16 241.36 241.36 238.00 240.00 0.0M
2022-12-15 246.69 247.00 241.50 241.51 0.0M
2022-12-14 250.45 251.13 248.83 251.00 0.0M
2022-12-13 249.88 257.00 249.71 251.30 0.0M
2022-12-12 247.06 249.19 245.80 249.19 0.0M
2022-12-09 250.00 250.79 246.02 248.98 0.0M
2022-12-08 249.02 252.14 248.99 250.13 0.0M
2022-12-07 251.07 251.33 248.50 250.06 0.0M
2022-12-06 254.20 254.87 250.91 250.91 0.0M
2022-12-05 259.23 259.45 254.87 254.87 0.0M
2022-12-02 258.54 260.25 256.00 259.80 0.0M
2022-12-01 263.24 263.24 259.00 260.24 0.0M
2022-11-30 257.30 257.70 254.54 257.01 0.0M
2022-11-29 256.92 258.22 256.27 256.97 0.0M
2022-11-28 258.91 259.26 255.90 257.51 0.0M
2022-11-25 260.17 261.08 259.53 260.72 0.0M
2022-11-24 259.82 260.70 259.65 260.17 0.0M
2022-11-23 260.88 261.75 260.12 260.46 0.0M
2022-11-22 259.54 261.08 258.95 259.98 0.0M
2022-11-21 259.81 260.61 258.76 258.95 0.0M
2022-11-18 256.37 260.70 256.37 258.86 0.0M
2022-11-17 259.22 259.27 255.00 255.69 0.0M
2022-11-16 263.95 263.95 257.85 258.79 0.0M
2022-11-15 261.30 265.33 260.10 265.22 0.0M
2022-11-14 263.42 264.11 262.08 262.08 0.0M
2022-11-11 266.26 266.55 263.21 263.21 0.0M
2022-11-10 255.08 265.00 255.00 264.72 0.0M
2022-11-09 260.06 260.13 257.00 257.31 0.0M
2022-11-08 261.08 263.27 260.50 262.77 0.0M
2022-11-07 261.53 263.24 259.84 261.31 0.0M
2022-11-04 264.09 265.36 258.84 259.84 0.0M
2022-11-03 264.76 265.06 260.41 264.69 0.0M
2022-11-02 271.33 271.33 266.76 267.00 0.0M
2022-11-01 271.42 272.13 270.55 271.89 0.0M
2022-10-31 268.16 271.50 267.32 270.27 0.0M
2022-10-28 260.64 264.87 260.64 264.87 0.0M
2022-10-27 260.61 264.53 259.97 264.53 0.0M
2022-10-26 259.89 263.76 259.78 263.43 0.0M
2022-10-25 257.17 260.71 254.97 260.07 0.0M
2022-10-24 256.13 258.70 253.17 254.94 0.0M
2022-10-21 252.14 253.74 251.00 253.16 0.0M
2022-10-20 255.00 257.34 253.54 256.12 0.0M
2022-10-19 258.23 258.75 255.81 256.10 0.0M
2022-10-18 257.97 261.12 256.93 256.93 0.0M
2022-10-17 253.00 256.66 251.68 255.59 0.0M
2022-10-14 257.55 259.16 252.60 252.78 0.0M
2022-10-13 251.28 253.59 245.50 251.97 0.0M
2022-10-12 253.35 253.78 249.90 250.27 0.0M
2022-10-11 249.88 252.15 247.90 252.15 0.0M
2022-10-10 251.91 254.42 251.91 252.97 0.0M
2022-10-07 258.61 259.69 252.66 252.66 0.0M
2022-10-06 257.12 258.45 255.63 258.42 0.0M
2022-10-05 255.58 256.11 255.00 255.08 0.0M
2022-10-04 253.63 256.99 253.35 256.55 0.0M
2022-10-03 246.10 250.92 245.47 250.88 0.0M
2022-09-30 248.16 251.97 247.97 251.97 0.0M
2022-09-29 254.40 254.40 245.64 246.14 0.0M
2022-09-28 250.66 254.58 248.64 254.58 0.0M
2022-09-27 251.42 254.01 250.94 251.70 0.0M
2022-09-26 250.02 254.01 248.47 251.38 0.0M
2022-09-23 252.72 253.39 248.00 249.39 0.0M
2022-09-22 257.11 259.74 253.20 253.95 0.0M
2022-09-21 260.30 263.66 260.30 263.33 0.0M
2022-09-20 261.67 262.47 258.01 258.89 0.0M
2022-09-19 258.14 260.18 256.74 259.09 0.0M
2022-09-16 261.80 262.49 257.55 258.16 0.0M
2022-09-15 266.75 267.59 263.83 264.81 0.0M
2022-09-14 265.93 266.35 263.00 264.27 0.0M
2022-09-13 273.13 273.20 265.50 266.35 0.0M
2022-09-12 267.91 271.66 267.42 270.78 0.0M
2022-09-09 265.75 270.15 265.75 269.54 0.0M
2022-09-08 264.78 267.27 262.00 267.27 0.0M
2022-09-07 260.50 262.41 260.11 261.82 0.0M
2022-09-06 264.26 265.53 260.49 262.15 0.0M
2022-09-05 265.09 265.09 263.44 264.76 0.0M
2022-09-02 263.59 266.13 262.44 265.12 0.0M
2022-09-01 263.94 264.48 261.65 262.86 0.0M
2022-08-31 268.97 269.29 264.83 265.60 0.0M
2022-08-30 272.42 273.61 267.27 267.88 0.0M
2022-08-29 274.01 274.01 271.00 272.99 0.0M
2022-08-26 283.88 284.00 276.33 277.10 0.0M
2022-08-25 282.16 283.82 280.87 282.42 0.0M
2022-08-24 278.01 280.87 276.70 280.87 0.0M
2022-08-23 278.52 280.00 278.05 278.05 0.0M
2022-08-22 280.52 280.68 277.50 279.66 0.0M
2022-08-19 284.28 284.58 280.68 280.68 0.0M
2022-08-18 281.68 284.12 281.44 284.12 0.0M
2022-08-17 287.12 287.27 281.16 281.16 0.0M
2022-08-16 286.96 288.00 284.35 285.79 0.0M
2022-08-15 283.02 284.17 281.74 283.95 0.0M
2022-08-12 277.41 281.91 277.04 281.91 0.0M
2022-08-11 276.23 279.11 275.20 277.08 0.0M
2022-08-10 269.89 273.55 269.71 273.55 0.0M
2022-08-09 274.89 275.10 269.40 270.00 0.0M
2022-08-08 273.33 276.69 272.09 275.07 0.0M
2022-08-05 269.27 271.36 267.61 269.96 0.0M
2022-08-04 270.36 271.64 268.22 268.43 0.0M
2022-08-03 267.72 270.08 267.03 269.98 0.0M
2022-08-02 264.12 266.64 263.30 266.64 0.0M
2022-08-01 264.34 265.13 261.32 263.83 0.0M
2022-07-29 263.75 266.72 263.75 264.35 0.0M
2022-07-28 260.89 263.36 260.06 263.09 0.0M
2022-07-27 257.76 260.18 257.76 259.23 0.0M
2022-07-26 256.22 258.00 255.85 256.55 0.0M
2022-07-25 255.89 256.63 254.74 256.34 0.0M
2022-07-22 259.07 260.50 256.53 256.80 0.0M
2022-07-21 257.73 258.07 255.61 257.51 0.0M
2022-07-20 253.79 257.49 252.83 257.28 0.0M
2022-07-19 247.60 252.36 244.98 252.36 0.0M
2022-07-18 249.88 251.90 249.65 251.44 0.0M
2022-07-15 245.46 247.78 244.97 247.62 0.0M
2022-07-14 247.09 247.09 242.97 242.97 0.0M
2022-07-13 248.81 249.54 244.72 245.76 0.0M
2022-07-12 247.85 249.01 246.91 248.98 0.0M
2022-07-11 249.11 251.67 248.33 248.81 0.0M
2022-07-08 250.13 252.30 249.50 251.91 0.0M
2022-07-07 245.17 250.68 244.21 250.50 0.0M
2022-07-06 244.29 246.24 242.95 242.95 0.0M
2022-07-05 239.34 240.74 236.00 238.84 0.0M
2022-07-04 237.92 238.06 236.67 237.85 0.0M
2022-07-01 231.55 238.44 231.55 236.70 0.0M
2022-06-30 234.54 235.61 233.00 234.34 0.0M
2022-06-29 238.11 239.09 234.60 235.77 0.0M
2022-06-28 242.71 244.72 241.36 241.36 0.0M
2022-06-27 240.38 242.36 239.83 241.40 0.0M
2022-06-24 235.44 240.20 235.21 239.83 0.0M
2022-06-23 230.08 233.63 230.00 232.63 0.0M
2022-06-22 229.25 232.47 227.89 230.68 0.0M
2022-06-21 231.02 233.34 230.00 232.62 0.0M
2022-06-20 229.37 230.26 228.71 230.17 0.0M
2022-06-17 227.65 231.70 227.28 229.50 0.0M
2022-06-16 238.43 238.43 226.51 227.81 0.0M
2022-06-15 236.20 240.30 235.08 239.35 0.0M
2022-06-14 240.00 240.00 235.20 236.41 0.0M
2022-06-13 242.65 242.85 236.00 237.99 0.0M
2022-06-10 251.28 252.33 245.64 246.07 0.0M
2022-06-09 254.09 255.61 251.26 252.88 0.0M
2022-06-08 257.45 257.84 255.00 256.41 0.0M
2022-06-07 253.07 256.64 252.50 255.40 0.0M
2022-06-06 255.28 255.95 253.43 254.09 0.0M
2022-06-03 253.66 254.00 251.38 251.90 0.0M
2022-06-02 250.47 252.67 249.50 252.67 0.0M
2022-06-01 250.73 251.65 248.40 248.40 0.0M
2022-05-31 252.35 253.00 249.48 249.48 0.0M
2022-05-30 254.68 255.52 252.97 253.33 0.0M
2022-05-27 246.39 251.71 246.00 251.71 0.0M
2022-05-26 242.36 246.53 242.33 246.10 0.0M
2022-05-25 238.69 241.56 237.20 240.75 0.0M
2022-05-24 238.40 239.54 232.79 233.48 0.0M
2022-05-23 243.74 243.74 238.87 242.16 0.0M
2022-05-20 243.74 245.66 238.19 239.48 0.0M
2022-05-19 244.00 244.00 239.60 242.06 0.0M
2022-05-18 250.46 251.02 246.13 246.13 0.0M
2022-05-17 247.47 250.00 246.48 248.93 0.0M
2022-05-16 245.98 249.10 245.30 247.47 0.0M
2022-05-13 242.00 247.78 242.00 247.20 0.0M
2022-05-12 234.32 241.12 234.22 240.63 0.0M
2022-05-11 240.80 243.50 239.14 242.49 0.0M
2022-05-10 242.55 244.36 237.70 237.93 0.0M
2022-05-09 250.56 250.56 241.86 242.50 0.0M
2022-05-06 255.84 257.57 247.80 251.03 0.0M
2022-05-05 263.90 264.00 255.50 255.76 0.0M
2022-05-04 260.13 260.75 255.60 255.60 0.0M
2022-05-03 257.72 259.40 255.00 259.40 0.0M
2022-05-02 255.65 259.77 253.57 255.75 0.0M
2022-04-29 262.18 263.11 259.27 260.62 0.0M
2022-04-28 259.52 261.55 254.74 256.05 0.0M
2022-04-27 257.15 258.78 256.85 257.87 0.0M
2022-04-26 262.29 262.49 258.00 258.79 0.0M
2022-04-25 256.86 258.83 255.90 257.10 0.0M
2022-04-22 264.58 265.52 261.86 261.86 0.0M
2022-04-21 270.25 271.95 269.04 269.04 0.0M
2022-04-20 269.62 271.89 269.15 271.48 0.0M
2022-04-19 266.34 270.88 264.43 270.88 0.0M
2022-04-14 266.59 270.00 266.50 268.55 0.0M
2022-04-13 265.60 266.73 264.50 266.73 0.0M
2022-04-12 261.26 267.89 260.95 267.55 0.0M
2022-04-11 262.41 264.85 260.93 262.82 0.0M
2022-04-08 266.17 267.00 263.84 266.58 0.0M
2022-04-07 265.52 267.25 262.67 263.18 0.0M
2022-04-06 270.55 270.67 264.42 265.47 0.0M
2022-04-05 274.48 276.17 271.15 272.48 0.0M
2022-04-04 272.80 274.31 271.63 273.37 0.0M
2022-04-01 269.56 272.03 269.49 271.33 0.0M
2022-03-31 270.29 272.03 269.59 270.72 0.0M
2022-03-30 275.40 275.49 272.87 272.87 0.0M
2022-03-29 271.74 274.81 271.10 274.37 0.0M
2022-03-28 272.03 272.65 269.73 269.73 0.0M
2022-03-25 270.45 271.81 269.40 271.24 0.0M
2022-03-24 270.04 270.36 268.05 269.32 0.0M
2022-03-23 271.96 272.21 269.90 271.27 0.0M
2022-03-22 270.78 273.00 270.10 270.66 0.0M
2022-03-21 270.39 272.31 269.44 269.97 0.0M
2022-03-18 267.05 270.00 266.35 268.80 0.0M
2022-03-17 264.80 265.46 262.37 265.00 0.0M
2022-03-16 260.55 263.57 259.83 263.39 0.0M
2022-03-15 251.90 256.95 250.21 256.59 0.0M
2022-03-14 262.36 262.57 255.54 255.81 0.0M
2022-03-11 263.03 266.62 261.90 261.90 0.0M
2022-03-10 261.01 261.08 256.40 258.91 0.0M
2022-03-09 260.15 262.45 259.00 261.69 0.0M
2022-03-08 256.00 259.73 256.00 257.81 0.0M
2022-03-07 258.69 264.14 257.65 262.50 0.0M
2022-03-04 263.20 265.48 261.06 261.82 0.0M
2022-03-03 267.01 268.31 263.00 264.12 0.0M
2022-03-02 259.15 265.30 258.33 264.76 0.0M
2022-03-01 264.10 264.19 260.24 260.24 0.0M
2022-02-28 257.64 263.13 255.62 263.13 0.0M
2022-02-25 253.69 257.64 252.73 257.64 0.0M
2022-02-24 242.85 250.58 237.65 249.40 0.0M
2022-02-23 253.40 254.25 249.50 250.14 0.0M
2022-02-22 250.50 255.10 250.40 253.47 0.0M
2022-02-21 255.00 255.40 251.17 251.76 0.0M
2022-02-18 258.27 258.63 254.63 254.92 0.0M
2022-02-17 261.83 262.02 257.50 258.60 0.0M
2022-02-16 261.47 262.78 260.22 261.22 0.0M
2022-02-15 256.54 260.70 256.54 260.55 0.0M
2022-02-14 257.54 259.42 254.75 259.09 0.0M
2022-02-11 257.41 261.29 256.31 259.56 0.0M
2022-02-10 261.18 263.00 257.50 260.50 0.0M
2022-02-09 258.24 260.49 258.00 259.85 0.0M
2022-02-08 253.12 255.86 251.79 255.86 0.0M
2022-02-07 250.50 254.13 248.59 251.97 0.0M
2022-02-04 251.25 251.76 246.02 248.03 0.0M
2022-02-03 256.55 257.37 251.72 252.25 0.0M
2022-02-02 260.37 262.07 256.20 256.20 0.0M
2022-02-01 258.22 261.00 255.47 260.90 0.0M
2022-01-31 251.82 255.60 250.00 255.48 0.0M
2022-01-28 249.49 249.79 244.13 247.17 0.0M
2022-01-27 249.82 258.10 249.50 254.00 0.0M
2022-01-26 255.63 260.03 255.63 258.37 0.0M
2022-01-25 255.00 257.73 249.99 252.08 0.0M
2022-01-24 254.30 254.73 245.47 247.33 0.0M
2022-01-21 257.22 258.47 252.12 257.83 0.1M
2022-01-20 261.20 266.05 260.50 265.50 0.0M
2022-01-19 262.00 267.39 261.68 261.94 0.0M
2022-01-18 270.64 270.64 267.08 267.08 0.0M
2022-01-17 270.98 272.98 270.77 272.45 0.0M
2022-01-14 269.80 271.11 267.10 268.45 0.0M
2022-01-13 271.93 274.95 271.93 273.94 0.0M
2022-01-12 277.61 278.28 272.13 273.15 0.0M
2022-01-11 274.68 276.45 272.23 274.78 0.0M
2022-01-10 276.90 276.91 270.39 272.52 0.0M
2022-01-07 279.67 281.42 275.65 277.61 0.0M
2022-01-06 278.61 281.55 276.61 279.93 0.0M
2022-01-05 287.68 288.66 286.11 286.14 0.0M
2022-01-04 289.19 291.03 286.00 287.43 0.0M
2022-01-03 285.20 290.00 284.60 287.17 0.0M