Amundi

AMUN
🏛️ france →
67.05
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 61.55 61.95 61.45 61.60 0.0M
2023-12-28 61.70 62.00 61.40 61.55 0.1M
2023-12-27 61.10 61.70 61.10 61.55 0.1M
2023-12-22 60.90 61.25 60.60 60.95 0.1M
2023-12-21 60.70 61.25 60.40 60.95 0.1M
2023-12-20 61.45 62.30 61.15 61.40 0.1M
2023-12-19 61.55 61.80 60.90 61.30 0.1M
2023-12-18 61.50 62.20 61.15 61.70 0.2M
2023-12-15 61.35 63.45 61.20 62.25 0.5M
2023-12-14 58.55 60.95 58.50 60.80 0.3M
2023-12-13 57.30 57.70 57.10 57.50 0.1M
2023-12-12 57.80 57.80 56.95 57.20 0.1M
2023-12-11 57.85 58.20 57.70 57.75 0.1M
2023-12-08 57.15 58.30 57.00 57.80 0.1M
2023-12-07 57.30 57.30 56.60 57.15 0.2M
2023-12-06 57.50 57.90 57.35 57.55 0.1M
2023-12-05 56.00 57.60 55.90 57.40 0.1M
2023-12-04 56.40 56.75 56.05 56.25 0.1M
2023-12-01 56.65 56.90 56.15 56.50 0.1M
2023-11-30 56.20 56.90 56.15 56.50 0.2M
2023-11-29 55.30 56.20 55.20 56.10 0.1M
2023-11-28 55.30 55.40 54.75 55.20 0.1M
2023-11-27 55.40 55.75 55.25 55.55 0.1M
2023-11-24 55.20 55.70 55.15 55.45 0.1M
2023-11-23 55.50 55.60 55.00 55.25 0.1M
2023-11-22 55.30 55.75 55.20 55.40 0.1M
2023-11-21 55.55 55.80 54.95 55.10 0.1M
2023-11-20 55.40 55.85 55.05 55.40 0.1M
2023-11-17 54.60 55.75 54.60 55.60 0.1M
2023-11-16 54.95 55.30 54.35 54.50 0.1M
2023-11-15 55.00 55.65 54.70 54.85 0.1M
2023-11-14 53.30 55.00 53.00 54.85 0.1M
2023-11-13 53.40 53.60 52.85 53.10 0.1M
2023-11-10 53.10 53.30 52.70 53.15 0.1M
2023-11-09 52.60 53.45 52.35 53.40 0.1M
2023-11-08 51.60 52.80 51.40 52.45 0.1M
2023-11-07 51.95 52.35 51.70 51.90 0.1M
2023-11-06 53.80 53.90 52.20 52.20 0.1M
2023-11-03 52.40 53.70 52.40 53.45 0.1M
2023-11-02 50.30 51.95 50.30 51.95 0.2M
2023-11-01 49.26 50.10 49.08 49.78 0.1M
2023-10-31 48.96 49.54 48.92 49.22 0.1M
2023-10-30 48.68 49.30 48.22 48.78 0.1M
2023-10-27 50.35 50.40 48.54 48.68 0.2M
2023-10-26 49.20 49.60 48.56 49.52 0.2M
2023-10-25 49.80 49.90 49.08 49.80 0.1M
2023-10-24 50.30 50.35 49.68 49.94 0.1M
2023-10-23 50.20 50.35 49.34 50.20 0.2M
2023-10-20 50.30 51.10 49.92 50.15 0.2M
2023-10-19 51.20 51.65 50.75 50.85 0.2M
2023-10-18 52.50 52.70 51.60 51.60 0.1M
2023-10-17 52.40 52.85 52.10 52.65 0.1M
2023-10-16 52.20 52.70 51.75 52.45 0.1M
2023-10-13 53.50 53.50 51.90 51.90 0.2M
2023-10-12 54.05 54.20 53.45 53.65 0.1M
2023-10-11 53.10 54.00 52.90 53.70 0.1M
2023-10-10 52.60 53.65 52.60 53.20 0.2M
2023-10-09 52.90 52.90 51.85 52.00 0.1M
2023-10-06 52.70 53.65 52.60 53.35 0.2M
2023-10-05 52.40 52.95 52.40 52.65 0.1M
2023-10-04 51.25 52.55 51.15 52.15 0.1M
2023-10-03 52.10 52.65 51.65 51.80 0.1M
2023-10-02 53.50 53.55 52.65 52.85 0.1M
2023-09-29 52.85 53.90 52.85 53.35 0.1M
2023-09-28 52.40 52.80 51.95 52.70 0.1M
2023-09-27 52.85 53.40 52.40 52.65 0.1M
2023-09-26 52.10 53.05 51.90 52.80 0.2M
2023-09-25 52.95 53.25 52.30 52.70 0.2M
2023-09-22 53.50 53.85 53.15 53.50 0.1M
2023-09-21 53.75 53.95 53.35 53.70 0.1M
2023-09-20 53.90 54.50 53.90 54.45 0.1M
2023-09-19 53.30 54.05 53.30 53.70 0.1M
2023-09-18 54.40 54.50 53.45 53.55 0.1M
2023-09-15 54.40 54.90 54.20 54.45 0.2M
2023-09-14 53.20 54.00 52.95 53.90 0.1M
2023-09-13 53.15 53.40 52.85 53.25 0.2M
2023-09-12 53.80 53.90 53.15 53.35 0.1M
2023-09-11 53.35 54.00 53.35 54.00 0.1M
2023-09-08 53.30 53.50 52.70 53.15 0.1M
2023-09-07 53.45 53.60 53.00 53.00 0.1M
2023-09-06 54.10 54.10 53.30 53.75 0.1M
2023-09-05 54.80 54.85 54.30 54.45 0.1M
2023-09-04 55.50 55.55 54.95 54.95 0.1M
2023-09-01 55.05 55.65 54.95 55.15 0.1M
2023-08-31 54.60 55.30 54.40 55.05 0.2M
2023-08-30 54.40 54.70 54.20 54.45 0.1M
2023-08-29 53.70 54.60 53.70 54.35 0.1M
2023-08-28 53.30 53.75 53.25 53.55 0.1M
2023-08-25 52.70 53.20 52.60 53.00 0.1M
2023-08-24 54.10 54.15 52.90 52.90 0.1M
2023-08-23 53.10 53.20 52.65 52.85 0.1M
2023-08-22 52.80 53.40 52.65 52.80 0.1M
2023-08-21 52.25 52.85 52.05 52.45 0.1M
2023-08-18 52.15 52.25 51.35 51.95 0.1M
2023-08-17 52.60 52.75 52.30 52.40 0.1M
2023-08-16 53.00 53.35 52.75 52.85 0.1M
2023-08-15 53.90 53.90 53.20 53.20 0.1M
2023-08-14 53.70 54.10 53.45 53.85 0.1M
2023-08-11 54.55 54.65 53.50 53.75 0.1M
2023-08-10 54.30 54.85 54.20 54.60 0.1M
2023-08-09 54.05 54.65 53.85 53.90 0.1M
2023-08-08 54.00 54.10 52.95 53.45 0.1M
2023-08-07 54.30 54.80 54.10 54.50 0.1M
2023-08-04 53.70 54.80 53.55 54.50 0.2M
2023-08-03 53.20 53.75 52.85 53.25 0.1M
2023-08-02 54.15 54.20 53.40 53.40 0.2M
2023-08-01 55.80 55.80 55.00 55.00 0.1M
2023-07-31 57.90 57.90 55.80 55.80 0.2M
2023-07-28 57.70 58.60 57.10 57.60 0.2M
2023-07-27 57.70 57.85 57.15 57.55 0.1M
2023-07-26 57.40 57.55 57.00 57.55 0.1M
2023-07-25 57.50 57.70 57.20 57.60 0.1M
2023-07-24 56.80 57.65 56.80 57.40 0.1M
2023-07-21 57.05 57.35 56.80 57.00 0.1M
2023-07-20 57.10 57.55 56.95 56.95 0.1M
2023-07-19 56.45 57.45 56.45 57.15 0.1M
2023-07-18 55.45 56.20 55.40 56.20 0.1M
2023-07-17 55.50 55.65 55.05 55.45 0.1M
2023-07-14 55.70 56.35 55.60 55.80 0.1M
2023-07-13 54.90 55.80 54.90 55.70 0.1M
2023-07-12 54.95 55.65 54.60 55.40 0.1M
2023-07-11 54.30 54.60 53.95 54.60 0.1M
2023-07-10 53.35 54.05 53.25 53.95 0.1M
2023-07-07 52.85 53.90 52.70 53.65 0.1M
2023-07-06 53.70 53.70 52.55 52.55 0.2M
2023-07-05 54.25 54.60 53.85 54.15 0.1M
2023-07-04 54.50 54.75 54.25 54.60 0.1M
2023-07-03 54.80 54.90 54.20 54.55 0.1M
2023-06-30 54.15 54.50 54.05 54.05 0.1M
2023-06-29 54.00 54.20 53.60 53.95 0.1M
2023-06-28 53.20 54.05 53.20 53.90 0.1M
2023-06-27 52.40 53.00 52.35 52.85 0.1M
2023-06-26 52.30 52.45 51.55 52.35 0.1M
2023-06-23 52.30 52.65 51.95 52.05 0.1M
2023-06-22 52.50 53.25 52.30 52.60 0.1M
2023-06-21 53.20 53.65 52.85 53.05 0.1M
2023-06-20 54.30 54.30 53.10 53.20 0.1M
2023-06-19 54.50 54.75 54.25 54.70 0.1M
2023-06-16 54.45 54.85 54.30 54.60 0.3M
2023-06-15 54.60 54.90 53.90 54.30 0.1M
2023-06-14 53.95 54.75 53.80 54.70 0.1M
2023-06-13 54.05 54.10 53.05 53.80 0.1M
2023-06-12 54.10 54.30 53.60 53.85 0.1M
2023-06-09 54.25 54.25 53.85 53.85 0.1M
2023-06-08 53.65 54.20 53.30 54.05 0.1M
2023-06-07 54.60 54.70 54.00 54.05 0.1M
2023-06-06 54.00 54.75 53.80 54.75 0.1M
2023-06-05 54.50 54.60 54.05 54.05 0.1M
2023-06-02 53.50 54.05 53.20 54.05 0.1M
2023-06-01 52.95 53.05 52.45 53.00 0.1M
2023-05-31 55.00 55.10 52.05 52.60 0.4M
2023-05-30 56.80 56.95 55.80 55.95 0.2M
2023-05-29 56.95 57.00 56.25 56.50 0.0M
2023-05-26 55.85 56.95 55.30 56.65 0.1M
2023-05-25 55.95 56.05 55.15 55.65 0.1M
2023-05-24 57.60 57.60 55.55 55.80 0.2M
2023-05-23 58.10 58.55 57.95 58.10 0.1M
2023-05-22 57.90 58.30 57.35 58.25 0.1M
2023-05-19 61.90 62.50 61.70 61.70 0.1M
2023-05-18 61.20 61.75 61.10 61.55 0.1M
2023-05-17 60.55 61.00 60.10 60.85 0.1M
2023-05-16 61.50 61.60 60.75 60.80 0.1M
2023-05-15 61.80 61.95 61.40 61.65 0.1M
2023-05-12 60.80 61.45 60.70 61.25 0.2M
2023-05-11 59.90 60.30 59.60 60.30 0.1M
2023-05-10 60.10 60.40 59.25 59.70 0.1M
2023-05-09 60.45 60.45 59.55 60.05 0.1M
2023-05-08 60.10 60.70 59.80 60.55 0.1M
2023-05-05 59.10 60.00 58.95 59.85 0.1M
2023-05-04 59.00 59.25 58.45 58.50 0.1M
2023-05-03 59.00 59.50 58.45 59.30 0.1M
2023-05-02 59.90 60.05 58.55 58.60 0.1M
2023-04-28 58.10 59.40 57.75 59.35 0.1M
2023-04-27 57.95 58.65 57.50 58.50 0.1M
2023-04-26 58.35 58.50 57.70 58.15 0.1M
2023-04-25 59.10 59.10 57.90 58.75 0.1M
2023-04-24 59.05 59.70 58.95 59.20 0.1M
2023-04-21 59.40 59.40 58.30 58.95 0.1M
2023-04-20 59.60 59.70 59.00 59.50 0.1M
2023-04-19 59.00 59.95 58.85 59.85 0.1M
2023-04-18 58.80 59.60 58.75 59.25 0.1M
2023-04-17 59.80 59.95 58.40 58.60 0.1M
2023-04-14 59.05 59.85 58.90 59.65 0.1M
2023-04-13 58.80 58.95 58.10 58.85 0.1M
2023-04-12 58.20 59.05 58.10 58.60 0.2M
2023-04-11 58.10 58.70 58.10 58.35 0.1M
2023-04-06 57.35 57.70 57.05 57.60 0.1M
2023-04-05 57.70 57.70 56.60 57.10 0.2M
2023-04-04 57.95 58.20 57.50 57.50 0.1M
2023-04-03 58.15 58.25 57.65 57.75 0.1M
2023-03-31 57.50 58.05 56.90 58.05 0.2M
2023-03-30 57.00 57.70 56.90 57.45 0.1M
2023-03-29 56.00 56.60 55.75 56.35 0.1M
2023-03-28 56.35 56.80 55.10 55.50 0.1M
2023-03-27 56.45 56.80 55.40 56.00 0.1M
2023-03-24 56.60 56.60 54.60 55.60 0.2M
2023-03-23 56.50 57.05 56.20 56.85 0.2M
2023-03-22 57.20 57.55 56.55 56.65 0.2M
2023-03-21 55.50 57.15 55.30 57.15 0.2M
2023-03-20 54.20 55.25 52.20 54.60 0.2M
2023-03-17 55.35 56.00 53.70 54.55 0.4M
2023-03-16 56.00 56.00 54.00 55.25 0.3M
2023-03-15 57.85 57.85 53.90 54.45 0.4M
2023-03-14 56.60 58.00 56.15 57.75 0.3M
2023-03-13 60.50 60.50 56.15 56.65 0.4M
2023-03-10 60.75 61.10 59.70 60.60 0.2M
2023-03-09 62.10 62.10 61.55 61.80 0.1M
2023-03-08 62.40 62.40 61.60 62.15 0.1M
2023-03-07 63.30 63.50 62.30 62.60 0.1M
2023-03-06 63.15 63.55 62.50 63.40 0.2M
2023-03-03 62.25 63.00 62.10 62.85 0.1M
2023-03-02 61.80 62.15 61.40 61.90 0.2M
2023-03-01 62.45 62.90 61.90 62.30 0.2M
2023-02-28 61.80 62.90 61.55 62.40 0.2M
2023-02-27 61.55 62.05 61.45 62.00 0.1M
2023-02-24 61.95 62.25 61.30 61.30 0.1M
2023-02-23 61.75 62.30 61.50 61.85 0.2M
2023-02-22 62.00 62.00 60.35 61.30 0.2M
2023-02-21 62.80 62.80 61.45 62.15 0.1M
2023-02-20 63.15 63.30 62.75 63.00 0.1M
2023-02-17 62.75 63.10 62.05 62.95 0.1M
2023-02-16 63.35 63.50 62.35 63.25 0.2M
2023-02-15 63.20 63.60 62.90 63.20 0.2M
2023-02-14 63.70 63.85 63.05 63.40 0.1M
2023-02-13 62.75 63.50 62.40 63.30 0.1M
2023-02-10 63.95 64.00 61.75 62.70 0.2M
2023-02-09 63.00 64.75 62.95 63.90 0.2M
2023-02-08 62.80 63.85 62.10 62.85 0.3M
2023-02-07 62.35 62.35 61.05 61.25 0.2M
2023-02-06 62.70 63.20 62.00 62.45 0.2M
2023-02-03 63.70 63.75 62.65 63.35 0.2M
2023-02-02 61.00 64.40 61.00 63.90 0.3M
2023-02-01 60.15 60.95 60.05 60.95 0.2M
2023-01-31 60.95 61.00 59.75 60.00 0.2M
2023-01-30 61.70 61.80 60.25 61.15 0.2M
2023-01-27 61.50 61.55 60.40 60.40 0.2M
2023-01-26 60.80 61.45 60.30 61.25 0.1M
2023-01-25 60.40 60.50 59.85 60.30 0.1M
2023-01-24 60.60 60.95 60.20 60.60 0.1M
2023-01-23 60.60 61.05 60.10 60.35 0.1M
2023-01-20 59.85 60.20 59.55 60.20 0.1M
2023-01-19 61.00 61.60 59.50 59.50 0.2M
2023-01-18 60.85 61.45 60.65 61.35 0.1M
2023-01-17 61.15 61.40 60.35 60.90 0.2M
2023-01-16 60.60 61.60 60.20 61.35 0.2M
2023-01-13 59.30 60.05 58.95 60.05 0.2M
2023-01-12 58.70 60.10 58.60 59.30 0.2M
2023-01-11 57.60 58.55 57.35 58.55 0.1M
2023-01-10 58.35 58.40 57.20 57.55 0.2M
2023-01-09 57.45 58.70 57.25 58.05 0.2M
2023-01-06 56.40 57.45 56.00 57.10 0.1M
2023-01-05 55.40 56.10 55.15 55.85 0.1M
2023-01-04 54.90 55.70 54.60 55.40 0.2M
2023-01-03 54.10 55.10 54.10 54.60 0.1M
2023-01-02 53.60 54.10 53.45 54.00 0.1M