Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-D EUR

CD5
🏛️ france →
88.86
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
2025-09-26 88.41 88.79 88.31 88.86 0.0M
2025-09-25 88.01 88.12 87.51 87.80 0.0M
2025-09-24 88.36 88.36 88.14 88.36 0.0M
2025-09-23 88.09 88.72 88.09 88.53 0.0M
2025-09-22 88.22 88.22 87.67 87.92 0.0M
2025-09-19 88.26 88.72 88.16 88.29 0.0M
2025-09-18 87.28 88.16 87.28 88.12 0.0M
2025-09-17 87.02 87.06 86.59 86.68 0.0M
2025-09-16 87.83 87.85 86.77 86.77 0.0M
2025-09-15 87.49 87.92 87.49 87.84 0.0M
2025-09-12 87.14 87.19 86.62 87.02 0.0M
2025-09-11 86.70 87.10 86.55 86.95 0.0M
2025-09-10 87.12 87.33 86.52 86.53 0.0M
2025-09-09 86.75 86.83 86.48 86.75 0.0M
2025-09-08 86.30 86.62 86.23 86.62 0.0M
2025-09-05 86.68 86.68 85.70 85.88 0.0M
2025-09-04 86.04 86.40 85.95 86.42 0.0M
2025-09-03 86.12 86.26 85.77 86.05 0.0M
2025-09-02 86.71 86.71 85.42 85.42 0.0M
2025-09-01 86.73 86.81 86.57 86.67 0.0M
2025-08-29 87.02 87.02 86.45 86.47 0.0M
2025-08-28 87.53 87.53 86.87 87.19 0.0M
2025-08-27 87.20 87.20 86.69 87.12 0.0M
2025-08-26 87.21 87.32 87.00 86.99 0.0M
2025-08-25 88.36 88.42 87.89 87.87 0.0M
2025-08-22 88.13 89.00 88.13 88.70 0.0M
2025-08-21 88.30 88.30 87.93 88.19 0.0M
2025-08-20 88.11 88.64 88.11 88.38 0.0M
2025-08-19 88.04 88.53 87.89 88.61 0.0M
2025-08-18 87.82 87.82 87.46 87.80 0.0M
2025-08-15 88.26 88.33 88.00 88.14 0.0M
2025-08-14 87.04 87.75 87.04 87.72 0.0M
2025-08-13 86.67 87.15 86.64 87.09 0.0M
2025-08-12 86.39 86.39 85.88 86.24 0.0M
2025-08-11 86.67 86.67 86.10 86.10 0.0M
2025-08-08 86.20 86.38 86.10 86.50 0.0M
2025-08-07 85.26 86.45 85.25 86.14 0.0M
2025-08-06 85.18 85.20 84.90 85.00 0.0M
2025-08-05 85.06 85.09 84.62 84.83 0.0M
2025-08-04 83.80 84.62 83.80 84.65 0.0M
2025-08-01 84.91 85.02 83.26 83.54 0.0M
2025-07-31 87.39 87.41 85.93 85.98 0.0M
2025-07-30 86.75 87.18 86.64 87.16 0.0M
2025-07-29 86.49 87.41 86.49 86.82 0.0M
2025-07-28 87.45 87.49 86.10 86.14 0.0M
2025-07-25 85.97 86.35 85.93 86.53 0.0M
2025-07-24 86.92 86.98 86.57 86.54 0.0M
2025-07-23 86.28 86.63 86.19 86.34 0.0M
2025-07-22 85.98 85.98 85.27 85.38 0.0M
2025-07-21 86.50 86.50 85.92 86.23 0.0M
2025-07-18 87.10 87.12 86.46 86.47 0.0M
2025-07-17 86.35 86.75 86.32 86.78 0.0M
2025-07-16 85.94 86.25 85.80 85.76 0.0M
2025-07-15 86.95 87.05 86.39 86.42 0.0M
2025-07-14 86.17 86.41 86.17 86.66 0.0M
2025-07-11 87.42 87.44 86.72 86.77 0.0M
2025-07-10 88.11 88.22 87.74 87.78 0.0M
2025-07-09 86.99 87.91 86.95 87.87 0.0M
2025-07-08 86.25 86.62 86.20 86.57 0.0M
2025-07-07 85.51 86.06 85.44 86.12 0.0M
2025-07-04 85.78 85.78 85.18 85.29 0.0M
2025-07-03 85.98 86.01 85.50 86.07 0.0M
2025-07-02 85.66 85.75 85.40 85.71 0.0M
2025-07-01 85.67 85.67 84.94 85.24 0.0M
2025-06-30 85.99 85.99 85.45 85.56 0.0M
2025-06-27 85.24 85.83 85.24 85.83 0.0M
2025-06-26 85.03 85.03 84.49 84.55 0.0M
2025-06-25 85.59 85.63 84.70 84.70 0.0M
2025-06-24 85.84 85.84 85.33 85.47 0.0M
2025-06-23 83.95 84.32 83.92 84.23 0.0M
2025-06-20 84.33 84.87 84.33 84.29 0.0M
2025-06-19 84.38 84.38 84.00 83.83 0.0M
2025-06-18 85.35 85.35 84.84 84.94 0.0M
2025-06-17 85.32 85.41 84.91 85.24 0.0M
2025-06-16 85.55 86.08 85.50 86.01 0.0M
2025-06-13 85.13 85.55 85.00 85.23 0.0M
2025-06-12 86.45 86.66 86.00 86.41 0.0M
2025-06-11 87.44 87.50 86.96 86.96 0.0M
2025-06-10 87.37 87.43 87.07 87.39 0.0M
2025-06-09 87.47 87.47 87.05 87.39 0.0M
2025-06-06 87.18 87.46 87.02 87.43 0.0M
2025-06-05 87.22 87.52 86.75 87.18 0.0M
2025-06-04 86.97 87.33 86.86 87.07 0.0M
2025-06-03 86.60 86.60 85.82 86.56 0.0M
2025-06-02 86.14 86.28 85.74 86.28 0.0M
2025-05-30 86.58 86.98 86.42 86.41 0.0M
2025-05-29 87.44 87.61 86.48 86.56 0.0M
2025-05-28 87.30 87.37 86.67 86.65 0.0M
2025-05-27 86.92 87.37 86.87 87.31 0.0M
2025-05-26 87.11 87.11 86.78 86.83 0.0M
2025-05-23 87.52 87.55 84.65 85.71 0.0M
2025-05-22 87.43 87.43 86.89 87.30 0.0M
2025-05-21 87.59 87.89 87.54 87.84 0.0M
2025-05-20 87.53 88.00 87.41 87.82 0.0M
2025-05-19 87.01 87.35 86.72 87.35 0.0M
2025-05-16 87.07 87.36 86.90 87.05 0.0M
2025-05-15 86.36 86.82 86.17 86.82 0.0M
2025-05-14 87.00 87.00 86.36 86.62 0.0M
2025-05-13 86.40 86.79 86.38 86.80 0.0M
2025-05-12 86.43 86.83 85.90 86.41 0.0M
2025-05-09 84.89 85.25 84.89 85.01 0.0M
2025-05-08 84.25 84.80 84.24 84.59 0.0M
2025-05-07 84.06 84.07 83.55 83.64 0.0M
2025-05-06 84.59 84.59 83.42 84.08 0.0M
2025-05-05 84.23 84.51 84.17 84.47 0.0M
2025-05-02 83.23 84.18 83.12 84.17 0.0M
2025-04-30 82.48 82.55 81.38 82.10 0.0M
2025-04-29 82.38 82.53 81.96 82.36 0.0M
2025-04-28 82.48 82.77 82.28 82.27 0.0M
2025-04-25 82.05 82.27 81.74 82.08 0.0M
2025-04-24 80.82 81.41 80.42 81.39 0.0M
2025-04-23 80.50 81.27 80.38 81.00 0.0M
2025-04-22 78.16 78.86 77.96 78.83 0.0M
2025-04-17 78.73 78.87 78.20 78.40 0.0M
2025-04-16 78.12 78.70 77.68 78.86 0.0M
2025-04-15 78.16 78.95 78.00 78.83 0.0M
2025-04-14 77.70 78.19 77.27 77.94 0.0M
2025-04-11 77.36 77.36 75.16 75.93 0.0M
2025-04-10 78.87 78.96 76.43 76.43 0.0M
2025-04-09 73.85 74.42 72.50 73.35 0.0M
2025-04-08 74.54 76.42 74.05 75.53 0.0M
2025-04-07 72.04 78.11 72.02 73.11 0.2M
2025-04-04 80.17 80.40 76.50 77.41 0.0M
2025-04-03 82.02 82.49 80.73 80.89 0.0M
2025-04-02 83.93 83.99 83.20 83.90 0.0M
2025-04-01 83.76 84.22 83.54 84.21 0.0M
2025-03-31 83.61 83.70 82.64 83.10 0.0M
2025-03-28 84.82 84.98 84.24 84.35 0.0M
2025-03-27 84.78 85.37 84.78 85.13 0.0M
2025-03-26 86.94 86.94 85.60 85.60 0.0M
2025-03-25 86.11 86.83 86.00 86.67 0.0M
2025-03-24 86.55 86.55 85.50 85.70 0.0M
2025-03-21 85.86 85.91 85.45 85.80 0.0M
2025-03-20 87.07 87.10 85.89 86.17 0.0M
2025-03-19 86.31 86.95 86.31 87.09 0.0M
2025-03-18 86.37 86.93 86.37 86.72 0.0M
2025-03-17 85.25 85.95 85.25 85.98 0.0M
2025-03-14 84.05 85.40 84.05 85.33 0.0M
2025-03-13 84.54 85.07 84.02 84.23 0.0M
2025-03-12 84.62 85.15 84.24 84.64 0.0M
2025-03-11 85.42 85.63 83.91 83.91 0.0M
2025-03-10 86.76 86.76 85.06 85.16 0.0M
2025-03-07 86.68 86.70 85.95 86.47 0.0M
2025-03-06 87.39 87.56 86.36 87.31 0.0M
2025-03-05 86.65 87.32 86.65 86.92 0.0M
2025-03-04 86.60 86.60 84.90 85.08 0.0M
2025-03-03 86.62 87.97 86.00 87.67 0.0M
2025-02-28 85.81 86.35 85.67 86.35 0.0M
2025-02-27 86.57 86.94 86.10 86.40 0.0M
2025-02-26 86.73 87.40 86.73 87.45 0.0M
2025-02-25 85.96 86.35 85.93 86.07 0.0M
2025-02-24 86.56 86.59 85.88 86.17 0.0M
2025-02-21 86.41 86.79 86.27 86.46 0.0M
2025-02-20 86.59 86.87 86.32 86.32 0.0M
2025-02-19 87.60 87.60 86.26 86.26 0.0M
2025-02-18 87.40 87.64 87.09 87.54 0.0M
2025-02-17 86.83 87.34 86.83 87.28 0.0M
2025-02-14 86.96 87.28 86.80 86.79 0.0M
2025-02-13 86.32 86.79 86.10 86.91 0.0M
2025-02-12 85.52 85.64 84.96 85.43 0.0M
2025-02-11 84.75 85.26 84.72 85.20 0.0M
2025-02-10 84.44 84.68 84.32 84.76 0.0M
2025-02-07 84.63 84.65 84.00 84.00 0.0M
2025-02-06 83.66 84.72 83.66 84.66 0.0M
2025-02-05 83.01 83.17 82.90 83.19 0.0M
2025-02-04 82.59 83.22 82.12 83.25 0.0M
2025-02-03 81.81 82.45 81.81 82.45 0.0M
2025-01-31 83.62 83.94 83.47 83.42 0.0M
2025-01-30 82.98 83.45 82.98 83.48 0.0M
2025-01-29 82.70 82.83 82.61 82.58 0.0M
2025-01-28 82.12 82.40 81.94 82.13 0.0M
2025-01-27 81.59 82.10 81.22 81.94 0.0M
2025-01-24 82.92 83.08 82.34 82.45 0.0M
2025-01-23 82.14 82.49 81.96 82.47 0.0M
2025-01-22 81.86 82.49 81.83 82.27 0.0M
2025-01-21 81.49 81.68 81.45 81.62 0.0M
2025-01-20 81.46 81.82 81.23 81.63 0.0M
2025-01-17 80.84 81.32 80.84 81.26 0.0M
2025-01-16 80.37 80.51 80.14 80.58 0.0M
2025-01-15 78.70 79.68 78.70 79.65 0.0M
2025-01-14 78.79 79.05 78.65 78.55 0.0M
2025-01-13 78.11 78.11 77.66 78.14 0.0M
2025-01-10 79.05 79.35 78.51 78.52 0.0M
2025-01-09 78.37 79.16 78.37 79.11 0.0M
2025-01-08 78.98 79.31 78.43 78.73 0.0M
2025-01-07 78.61 79.24 78.41 79.10 0.0M
2025-01-06 77.37 78.65 77.20 78.65 0.0M
2025-01-03 77.47 77.47 76.86 76.82 0.0M
2025-01-02 77.86 77.86 76.50 77.57 0.0M