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
2023-12-29 274.08 274.30 269.60 269.60 0.0M
2023-12-28 274.18 274.39 272.35 273.08 0.0M
2023-12-27 274.02 278.20 271.34 272.67 0.0M
2023-12-22 268.82 272.25 268.23 272.07 0.0M
2023-12-21 269.24 269.45 267.50 268.44 0.0M
2023-12-20 271.40 273.32 269.40 272.47 0.0M
2023-12-19 267.08 270.10 266.75 269.40 0.0M
2023-12-18 267.36 268.60 266.33 266.55 0.0M
2023-12-15 268.45 271.06 267.00 268.07 0.0M
2023-12-14 264.16 269.00 263.04 266.75 0.0M
2023-12-13 256.50 256.58 255.65 256.04 0.0M
2023-12-12 257.32 257.80 254.56 254.89 0.0M
2023-12-11 256.33 257.03 255.50 255.70 0.0M
2023-12-08 253.70 257.55 253.70 256.07 0.0M
2023-12-07 252.56 253.58 251.37 252.74 0.0M
2023-12-06 253.73 257.00 252.64 254.75 0.0M
2023-12-05 254.11 255.44 252.34 254.30 0.1M
2023-12-04 251.07 254.12 250.57 253.00 0.0M
2023-12-01 243.97 249.10 243.00 249.10 0.0M
2023-11-30 241.76 244.28 241.40 243.90 0.0M
2023-11-29 240.33 244.41 239.75 242.00 0.0M
2023-11-28 241.37 241.57 238.50 240.70 0.0M
2023-11-27 240.99 241.53 239.38 241.37 0.0M
2023-11-24 241.52 242.77 240.74 242.38 0.0M
2023-11-23 241.86 241.86 240.83 241.65 0.0M
2023-11-22 240.54 243.30 240.43 242.32 0.0M
2023-11-21 241.93 242.08 239.30 240.24 0.0M
2023-11-20 241.55 242.53 240.24 242.30 0.0M
2023-11-17 241.00 242.68 240.78 241.55 0.0M
2023-11-16 243.75 244.15 238.33 239.40 0.0M
2023-11-15 243.61 247.20 242.95 245.92 0.0M
2023-11-14 233.56 242.15 232.79 241.98 0.0M
2023-11-13 232.70 233.86 231.98 233.86 0.0M
2023-11-10 232.76 232.97 231.03 231.98 0.0M
2023-11-09 234.97 236.53 233.68 234.20 0.0M
2023-11-08 237.20 237.95 234.14 234.68 0.0M
2023-11-07 237.37 238.38 236.31 237.95 0.0M
2023-11-06 240.25 240.47 236.91 237.19 0.0M
2023-11-03 236.88 241.55 236.03 240.46 0.0M
2023-11-02 231.21 234.33 231.21 233.94 0.0M
2023-11-01 229.74 231.00 228.94 230.30 0.0M
2023-10-31 226.42 230.17 226.40 229.90 0.0M
2023-10-30 229.02 229.50 225.70 226.75 0.0M
2023-10-27 230.65 231.30 227.00 227.75 0.0M
2023-10-26 228.57 232.00 228.00 231.45 0.0M
2023-10-25 230.88 231.78 229.00 229.82 0.0M
2023-10-24 229.90 233.48 229.56 232.20 0.0M
2023-10-23 233.03 233.14 229.80 232.00 0.0M
2023-10-20 234.99 235.52 232.84 233.30 0.0M
2023-10-19 239.82 240.00 237.81 238.55 0.0M
2023-10-18 243.66 244.10 241.48 241.73 0.0M
2023-10-17 242.07 244.95 240.50 244.95 0.0M
2023-10-16 240.14 242.71 239.49 242.25 0.0M
2023-10-13 241.46 242.20 239.96 240.20 0.0M
2023-10-12 245.64 246.32 242.24 242.39 0.0M
2023-10-11 245.50 246.40 243.76 243.90 0.0M
2023-10-10 243.38 246.45 242.90 246.45 0.0M
2023-10-09 240.43 242.90 239.79 242.90 0.0M
2023-10-06 240.15 241.25 238.50 240.70 0.0M
2023-10-05 240.34 240.73 239.00 239.00 0.0M
2023-10-04 239.98 241.23 238.47 239.43 0.0M
2023-10-03 245.15 245.88 241.39 241.75 0.0M
2023-10-02 247.94 248.72 246.00 246.40 0.0M
2023-09-29 248.85 249.70 247.17 248.20 0.0M
2023-09-28 247.70 248.37 246.14 248.37 0.0M
2023-09-27 244.95 248.28 244.83 247.75 0.0M
2023-09-26 245.37 246.15 244.48 245.45 0.0M
2023-09-25 245.03 246.53 243.32 246.35 0.0M
2023-09-22 245.20 246.40 244.47 244.85 0.0M
2023-09-21 248.20 248.20 245.12 245.85 0.0M
2023-09-20 250.41 251.73 250.15 250.71 0.0M
2023-09-19 251.30 252.08 249.80 250.15 0.0M
2023-09-18 253.59 253.76 252.13 252.26 0.0M
2023-09-15 256.97 257.05 252.70 252.70 0.0M
2023-09-14 251.09 256.38 251.05 255.50 0.0M
2023-09-13 252.46 252.86 251.00 251.80 0.0M
2023-09-12 252.94 254.16 252.48 253.44 0.0M
2023-09-11 253.33 254.74 252.73 252.73 0.0M
2023-09-08 253.66 254.00 251.91 253.66 0.0M
2023-09-07 254.99 255.92 252.70 253.00 0.0M
2023-09-06 255.72 257.00 254.80 254.80 0.0M
2023-09-05 258.41 260.24 257.00 257.93 0.0M
2023-09-04 260.11 260.14 258.60 258.61 0.0M
2023-09-01 256.49 260.74 256.39 260.51 0.0M
2023-08-31 255.43 258.00 255.33 257.50 0.0M
2023-08-30 254.70 255.10 252.60 254.85 0.0M
2023-08-29 252.75 254.75 252.00 254.75 0.0M
2023-08-28 250.99 253.98 250.36 252.96 0.0M
2023-08-25 250.38 251.34 248.39 249.25 0.0M
2023-08-24 252.52 252.84 249.95 249.95 0.0M
2023-08-23 250.44 251.76 249.75 251.44 0.0M
2023-08-22 248.88 250.94 248.16 249.74 0.0M
2023-08-21 249.70 250.68 248.00 248.00 0.0M
2023-08-18 248.89 249.86 247.00 249.71 0.0M
2023-08-17 251.64 252.44 250.32 250.52 0.0M
2023-08-16 254.17 254.68 253.20 253.51 0.0M
2023-08-15 256.62 256.62 253.14 254.54 0.0M
2023-08-14 256.70 257.56 255.80 255.80 0.0M
2023-08-11 255.38 256.70 254.76 255.80 0.0M
2023-08-10 257.73 259.00 256.26 256.46 0.0M
2023-08-09 260.03 260.24 256.68 256.93 0.0M
2023-08-08 258.91 259.42 256.36 257.14 0.0M
2023-08-07 261.14 261.54 258.10 259.32 0.0M
2023-08-04 261.98 262.40 259.08 260.57 0.0M
2023-08-03 262.77 262.83 260.00 261.48 0.0M
2023-08-02 262.58 263.58 260.59 262.20 0.0M
2023-08-01 266.31 266.62 263.00 264.19 0.0M
2023-07-31 262.49 264.62 262.00 264.58 0.0M
2023-07-28 260.98 263.12 260.56 262.31 0.0M
2023-07-27 261.38 264.44 260.27 262.55 0.0M
2023-07-26 260.26 261.24 258.94 259.94 0.0M
2023-07-25 259.41 261.62 259.08 260.65 0.0M
2023-07-24 256.90 259.89 256.57 258.46 0.0M
2023-07-21 258.40 260.00 257.60 258.48 0.0M
2023-07-20 258.64 259.88 256.76 257.58 0.0M
2023-07-19 257.45 259.16 256.44 258.78 0.0M
2023-07-18 252.96 257.18 252.38 256.40 0.0M
2023-07-17 250.41 253.46 249.97 253.46 0.0M
2023-07-14 253.51 253.60 249.90 250.27 0.0M
2023-07-13 254.15 254.40 253.00 253.79 0.0M
2023-07-12 254.08 257.00 253.88 254.72 0.0M
2023-07-11 252.09 253.76 251.20 252.66 0.0M
2023-07-10 246.78 251.68 246.60 250.80 0.0M
2023-07-07 246.27 249.93 245.60 249.93 0.0M
2023-07-06 250.27 250.34 244.84 245.60 0.0M
2023-07-05 253.08 253.64 251.11 252.83 0.0M
2023-07-04 253.86 254.30 253.35 253.60 0.0M
2023-07-03 252.83 254.20 252.00 253.35 0.0M
2023-06-30 252.88 254.92 252.50 252.72 0.0M
2023-06-29 248.85 252.76 248.20 252.15 0.0M
2023-06-28 246.46 248.00 245.50 248.00 0.0M
2023-06-27 244.10 245.53 241.98 245.53 0.0M
2023-06-26 243.75 245.92 242.52 244.45 0.0M
2023-06-23 245.50 246.90 243.82 244.74 0.0M
2023-06-22 246.87 247.34 244.50 245.87 0.0M
2023-06-21 248.76 250.01 246.83 247.87 0.0M
2023-06-20 249.78 250.14 248.00 248.54 0.0M
2023-06-19 249.57 250.72 249.46 249.46 0.0M
2023-06-16 252.09 253.00 249.62 249.80 0.0M
2023-06-15 252.66 253.06 249.55 250.70 0.0M
2023-06-14 256.75 257.76 254.50 255.10 0.0M
2023-06-13 254.42 257.32 252.90 256.20 0.0M
2023-06-12 254.26 254.86 252.83 254.05 0.0M
2023-06-09 254.01 255.00 253.30 253.30 0.0M
2023-06-08 257.60 258.04 252.70 253.86 0.0M
2023-06-07 253.15 257.55 252.68 257.55 0.0M
2023-06-06 245.75 253.28 245.75 252.74 0.0M
2023-06-05 249.60 250.12 244.36 246.46 0.0M
2023-06-02 240.51 246.32 240.10 245.75 0.0M
2023-06-01 239.39 240.13 236.80 240.13 0.0M
2023-05-31 239.60 241.30 237.36 237.54 0.0M
2023-05-30 242.09 242.68 239.30 239.75 0.0M
2023-05-29 241.94 242.18 240.84 241.70 0.0M
2023-05-26 238.27 240.72 237.48 239.95 0.0M
2023-05-25 239.52 240.44 236.55 236.55 0.0M
2023-05-24 241.15 241.15 238.06 239.00 0.0M
2023-05-23 242.31 245.35 242.00 245.27 0.0M
2023-05-22 238.60 241.44 238.60 241.13 0.0M
2023-05-19 241.24 242.67 238.72 238.72 0.0M
2023-05-18 238.79 241.06 238.42 240.65 0.0M
2023-05-17 233.30 236.20 233.30 236.16 0.0M
2023-05-16 234.95 235.45 232.84 233.46 0.0M
2023-05-15 234.16 235.25 233.21 235.25 0.0M
2023-05-12 233.10 234.60 232.64 232.85 0.0M
2023-05-11 235.24 235.50 231.44 232.20 0.0M
2023-05-10 232.79 235.00 231.70 233.27 0.0M
2023-05-09 231.86 232.27 230.23 232.11 0.0M
2023-05-08 232.05 233.18 231.00 231.01 0.0M
2023-05-05 227.10 232.81 227.10 231.15 0.0M
2023-05-04 227.99 228.30 224.82 225.88 0.0M
2023-05-03 229.40 231.38 228.32 230.23 0.0M
2023-05-02 234.00 234.41 227.01 227.15 0.0M
2023-04-28 230.85 233.70 229.81 233.34 0.0M
2023-04-27 227.81 229.84 227.56 229.15 0.0M
2023-04-26 230.15 230.20 227.65 229.88 0.0M
2023-04-25 234.05 234.26 232.40 233.50 0.0M
2023-04-24 235.95 237.67 234.90 235.51 0.0M
2023-04-21 237.00 238.12 235.34 236.50 0.0M
2023-04-20 237.60 238.00 236.11 236.68 0.0M
2023-04-19 237.80 237.90 236.50 236.72 0.0M
2023-04-18 239.83 241.15 237.48 238.02 0.0M
2023-04-17 236.80 239.20 236.70 238.60 0.0M
2023-04-14 236.10 238.50 235.40 235.75 0.0M
2023-04-13 235.96 235.96 233.57 235.42 0.0M
2023-04-12 237.95 240.18 235.50 236.05 0.0M
2023-04-11 237.48 238.26 236.56 237.50 0.0M
2023-04-06 233.15 234.56 232.35 232.55 0.0M
2023-04-05 234.90 235.20 232.20 232.55 0.0M
2023-04-04 240.25 241.40 233.73 234.38 0.0M
2023-04-03 241.65 242.32 238.00 239.15 0.0M
2023-03-31 236.25 241.32 235.90 240.85 0.0M
2023-03-30 237.75 238.86 236.35 236.35 0.0M
2023-03-29 237.35 238.11 236.00 236.30 0.0M
2023-03-28 237.32 237.32 233.93 235.25 0.0M
2023-03-27 236.60 237.04 234.30 235.40 0.0M
2023-03-24 231.85 232.48 229.00 232.10 0.0M
2023-03-23 232.94 234.90 230.89 232.31 0.0M
2023-03-22 239.50 240.08 237.50 237.83 0.0M
2023-03-21 237.64 241.67 237.64 239.50 0.0M
2023-03-20 233.78 238.74 231.60 236.30 0.0M
2023-03-17 241.76 242.52 235.41 235.90 0.0M
2023-03-16 240.36 242.00 235.45 240.80 0.0M
2023-03-15 240.66 241.32 236.31 237.40 0.0M
2023-03-14 237.66 244.21 237.40 243.05 0.0M
2023-03-13 243.28 243.47 233.90 236.88 0.0M
2023-03-10 248.15 250.91 242.80 247.33 0.0M
2023-03-09 258.38 258.64 256.00 256.11 0.0M
2023-03-08 258.95 259.76 258.00 258.15 0.0M
2023-03-07 258.80 259.85 258.42 258.98 0.0M
2023-03-06 263.22 263.65 260.53 260.53 0.0M
2023-03-03 260.04 262.23 259.70 262.23 0.0M
2023-03-02 256.78 258.79 256.57 258.52 0.0M
2023-03-01 260.02 260.17 256.70 257.02 0.0M
2023-02-28 258.94 261.54 258.39 261.54 0.0M
2023-02-27 260.78 262.00 260.30 260.65 0.0M
2023-02-24 261.50 261.50 257.57 258.84 0.0M
2023-02-23 260.22 261.80 259.23 259.23 0.0M
2023-02-22 257.60 259.23 256.52 258.96 0.0M
2023-02-21 262.83 263.02 258.10 258.10 0.0M
2023-02-20 263.88 264.04 262.82 262.94 0.0M
2023-02-17 263.28 264.25 262.52 262.90 0.0M
2023-02-16 266.23 266.37 262.62 265.56 0.0M
2023-02-15 261.12 264.47 261.01 264.47 0.0M
2023-02-14 262.05 262.50 259.98 259.98 0.0M
2023-02-13 260.47 261.72 259.50 261.35 0.0M
2023-02-10 258.64 260.01 258.40 259.85 0.0M
2023-02-09 264.60 265.30 261.83 261.92 0.0M
2023-02-08 265.77 266.26 263.00 263.21 0.0M
2023-02-07 265.05 265.67 263.41 264.14 0.0M
2023-02-06 265.95 266.80 264.36 265.80 0.0M
2023-02-03 265.78 268.50 264.75 268.50 0.0M
2023-02-02 258.60 265.95 258.34 265.55 0.0M
2023-02-01 257.25 257.60 255.87 255.96 0.0M
2023-01-31 253.19 256.37 251.79 256.37 0.0M
2023-01-30 253.50 254.00 251.67 253.88 0.0M
2023-01-27 253.08 255.36 252.76 254.20 0.0M
2023-01-26 252.15 254.36 251.67 251.91 0.0M
2023-01-25 250.94 251.27 247.30 249.29 0.0M
2023-01-24 251.86 252.45 251.27 252.20 0.0M
2023-01-23 248.39 251.72 247.86 251.72 0.0M
2023-01-20 246.59 248.26 245.40 248.02 0.0M
2023-01-19 248.70 248.70 245.15 245.60 0.0M
2023-01-18 252.84 254.97 251.44 251.44 0.0M
2023-01-17 252.19 253.53 251.00 252.67 0.0M
2023-01-16 252.79 253.47 251.63 252.95 0.0M
2023-01-13 250.65 251.85 249.53 251.67 0.0M
2023-01-12 248.50 250.00 247.20 248.69 0.0M
2023-01-11 246.14 247.42 246.00 247.23 0.0M
2023-01-10 242.31 244.01 241.53 244.01 0.0M
2023-01-09 243.48 245.34 243.30 244.69 0.0M
2023-01-06 241.67 245.02 241.67 244.57 0.0M
2023-01-05 241.67 243.06 239.35 240.76 0.0M
2023-01-04 240.18 243.37 239.72 243.13 0.0M
2023-01-03 242.83 245.81 240.89 240.90 0.0M
2023-01-02 242.56 244.91 241.20 244.45 0.0M