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
2021-12-31 67.18 67.40 67.18 67.40 0.0M
2021-12-30 67.30 67.61 67.30 67.54 0.0M
2021-12-29 67.54 67.60 67.06 67.23 0.0M
2021-12-28 67.32 67.69 67.32 67.67 0.0M
2021-12-27 66.54 67.30 66.54 67.30 0.0M
2021-12-24 66.87 66.87 66.80 66.80 0.0M
2021-12-23 66.47 66.98 66.47 66.91 0.0M
2021-12-22 65.60 66.14 65.60 66.14 0.0M
2021-12-21 65.09 65.50 65.09 65.50 0.0M
2021-12-20 63.71 64.50 63.57 64.38 0.0M
2021-12-17 65.63 65.65 65.19 65.19 0.0M
2021-12-16 66.33 66.33 65.86 65.86 0.0M
2021-12-15 65.36 65.36 65.18 65.18 0.0M
2021-12-14 65.97 65.97 65.01 65.01 0.0M
2021-12-13 65.99 66.45 65.62 65.62 0.0M
2021-12-10 65.73 66.15 65.73 65.87 0.0M
2021-12-09 66.52 66.52 66.00 66.00 0.0M
2021-12-08 66.99 67.07 66.41 66.41 0.0M
2021-12-07 65.83 67.09 65.83 67.09 0.0M
2021-12-06 64.51 64.91 64.51 64.91 0.0M
2021-12-03 65.07 65.07 64.01 64.01 0.0M
2021-12-02 64.65 64.86 64.30 64.47 0.0M
2021-12-01 64.46 65.58 64.40 65.58 0.0M
2021-11-30 63.80 64.38 63.30 63.70 0.0M
2021-11-29 65.06 65.12 64.47 64.47 0.0M
2021-11-26 64.86 65.41 64.17 64.17 0.0M
2021-11-25 67.38 67.45 67.28 67.38 0.0M
2021-11-24 67.39 67.39 66.90 67.08 0.0M
2021-11-23 67.43 67.88 67.11 67.19 0.0M
2021-11-22 68.47 68.48 68.06 68.06 0.0M
2021-11-19 68.87 68.87 68.25 68.25 0.0M
2021-11-18 68.94 69.04 68.66 68.66 0.0M
2021-11-17 68.94 69.04 68.92 68.92 0.0M
2021-11-16 68.72 69.02 68.72 68.91 0.0M
2021-11-15 69.71 69.89 69.71 69.89 0.1M
2021-11-12 69.60 69.66 69.47 69.66 0.0M
2021-11-11 69.12 69.45 69.12 69.44 0.0M
2021-11-10 69.39 69.39 69.07 69.31 0.0M
2021-11-09 69.16 69.40 69.16 69.23 0.0M
2021-11-08 69.54 69.54 69.38 69.38 0.0M
2021-11-05 69.16 69.69 69.16 69.55 0.0M
2021-11-04 69.10 69.10 68.95 69.07 0.0M
2021-11-03 68.50 68.69 68.45 68.69 0.0M
2021-11-02 68.19 68.47 68.19 68.47 0.0M
2021-11-01 68.05 68.31 68.05 68.23 0.0M
2021-10-29 66.96 67.75 66.96 67.75 0.0M
2021-10-28 67.23 67.46 67.15 67.43 0.0M
2021-10-27 67.38 67.38 67.20 67.25 0.0M
2021-10-26 66.98 67.42 66.89 67.32 0.0M
2021-10-25 66.76 66.84 66.76 66.76 0.0M
2021-10-22 66.53 66.95 66.53 66.78 0.0M
2021-10-21 66.12 66.42 66.12 66.25 0.0M
2021-10-20 66.11 66.52 66.11 66.49 0.0M
2021-10-19 66.26 66.37 66.26 66.37 0.0M
2021-10-18 66.30 66.30 65.85 66.13 0.0M
2021-10-15 66.36 66.58 66.36 66.58 0.0M
2021-10-14 65.48 66.03 65.42 66.01 0.0M
2021-10-13 64.43 65.00 64.43 65.00 0.0M
2021-10-12 64.03 64.62 64.03 64.54 0.0M
2021-10-11 64.68 64.84 64.51 64.84 0.0M
2021-10-08 65.22 65.22 64.83 64.83 0.0M
2021-10-07 64.81 65.23 64.47 65.23 0.0M
2021-10-06 63.99 63.99 63.34 63.88 0.0M
2021-10-05 63.77 64.69 63.77 64.69 0.0M
2021-10-04 63.79 64.36 63.62 63.62 0.0M
2021-10-01 63.45 64.50 63.45 64.19 0.0M
2021-09-30 65.39 65.47 64.30 64.30 0.0M
2021-09-29 64.79 65.11 64.79 64.92 0.0M
2021-09-28 66.05 66.05 64.58 64.58 0.0M
2021-09-27 66.69 66.69 66.22 66.22 0.0M
2021-09-24 66.30 66.30 66.05 66.11 0.0M
2021-09-23 66.51 66.84 66.49 66.70 0.0M
2021-09-22 65.96 65.96 65.57 65.95 0.0M
2021-09-21 64.71 65.41 64.71 65.12 0.0M
2021-09-20 64.42 64.42 63.62 64.16 0.0M
2021-09-17 66.76 66.76 65.46 65.48 0.0M
2021-09-16 66.16 66.41 66.12 66.13 0.0M
2021-09-15 66.49 66.49 65.76 65.76 0.0M
2021-09-14 66.38 66.48 66.33 66.48 0.0M
2021-09-13 66.51 66.59 66.44 66.44 0.0M
2021-09-10 66.45 66.57 66.13 66.13 0.0M
2021-09-09 65.71 66.28 65.59 66.28 0.0M
2021-09-08 66.41 66.75 66.21 66.25 0.0M
2021-09-07 67.28 67.28 66.95 67.01 0.0M
2021-09-06 66.92 67.34 66.92 67.34 0.0M
2021-09-03 67.02 67.02 66.40 66.64 0.0M
2021-09-02 67.00 67.13 67.00 67.12 0.0M
2021-09-01 67.17 67.26 67.01 67.04 0.0M
2021-08-31 66.78 66.78 66.33 66.50 0.0M
2021-08-30 66.49 66.62 66.49 66.59 0.0M
2021-08-27 66.03 66.50 66.03 66.46 0.0M
2021-08-26 65.89 66.12 65.80 66.12 0.0M
2021-08-25 66.39 66.40 66.29 66.29 0.0M
2021-08-24 66.52 66.52 66.24 66.24 0.0M
2021-08-23 66.30 66.30 65.99 66.23 0.0M
2021-08-20 65.49 65.76 65.25 65.76 0.0M
2021-08-19 65.39 65.57 64.86 65.41 0.0M
2021-08-18 66.61 66.61 66.39 66.44 0.0M
2021-08-17 66.37 66.55 66.37 66.55 0.0M
2021-08-16 66.60 66.63 66.44 66.63 0.0M
2021-08-13 67.09 67.09 67.02 67.09 0.0M
2021-08-12 66.72 67.06 66.72 67.05 0.0M
2021-08-11 66.59 66.81 66.57 66.71 0.0M
2021-08-10 66.42 66.53 66.42 66.43 0.0M
2021-08-09 66.35 66.35 66.19 66.29 0.0M
2021-08-06 66.01 66.32 65.87 66.20 0.0M
2021-08-05 65.79 66.11 65.79 66.02 0.0M
2021-08-04 65.64 65.80 65.64 65.76 0.0M
2021-08-02 65.47 65.47 65.16 65.28 0.0M
2021-07-30 64.86 65.05 64.86 64.86 0.0M
2021-07-29 65.27 65.32 65.25 65.25 0.0M
2021-07-28 64.57 65.07 64.57 65.07 0.0M
2021-07-27 64.79 64.79 64.44 64.44 0.0M
2021-07-26 64.89 65.12 64.72 65.00 0.0M
2021-07-23 64.66 65.22 64.66 65.22 0.0M
2021-07-22 64.30 64.63 64.30 64.36 0.0M
2021-07-21 63.28 63.86 63.28 63.86 0.0M
2021-07-20 62.77 63.06 62.29 62.71 0.0M
2021-07-19 63.30 63.30 62.11 62.24 0.0M
2021-07-16 64.33 64.43 63.99 63.99 0.0M
2021-07-15 64.74 64.74 64.24 64.27 0.0M
2021-07-14 64.73 64.98 64.73 64.98 0.0M
2021-07-13 64.86 64.88 64.82 64.88 0.0M
2021-07-12 64.58 64.89 64.40 64.89 0.0M
2021-07-09 63.74 64.48 63.74 64.48 0.0M
2021-07-08 63.99 63.99 62.84 63.30 0.0M
2021-07-07 64.45 64.61 64.43 64.61 0.0M
2021-07-06 64.50 64.50 63.96 64.17 0.0M
2021-07-05 64.57 64.83 64.52 64.75 0.0M
2021-07-02 64.73 64.82 64.69 64.70 0.0M
2021-07-01 64.92 64.92 64.31 64.62 0.0M
2021-06-30 65.10 65.10 64.38 64.38 0.0M
2021-06-29 65.05 65.14 65.05 65.10 0.0M
2021-06-28 65.16 65.33 64.79 64.79 0.0M
2021-06-25 65.36 65.36 65.25 65.30 0.0M
2021-06-24 64.89 65.32 64.89 65.32 0.0M
2021-06-23 65.37 65.37 64.54 64.54 0.0M
2021-06-22 65.03 65.30 64.88 65.30 0.0M
2021-06-21 64.21 65.10 64.21 65.10 0.0M
2021-06-18 65.79 65.79 64.62 64.62 0.0M
2021-06-17 65.44 65.87 65.42 65.83 0.0M
2021-06-16 65.79 65.79 65.68 65.73 0.0M
2021-06-15 65.78 65.83 65.59 65.59 0.0M
2021-06-14 65.68 65.69 65.44 65.44 0.0M
2021-06-11 64.91 65.35 64.91 65.35 0.0M
2021-06-10 64.91 64.91 64.84 64.84 0.0M
2021-06-09 64.89 64.90 64.88 64.88 0.0M
2021-06-08 64.91 65.06 64.85 64.85 0.0M
2021-06-07 64.59 65.01 64.59 64.84 0.0M
2021-06-04 64.65 64.83 64.65 64.72 0.0M
2021-06-03 64.67 64.69 64.24 64.60 0.0M
2021-06-02 64.58 64.66 64.50 64.66 0.0M
2021-06-01 64.33 64.98 64.33 64.49 0.0M
2021-05-31 64.41 64.41 63.95 63.95 0.0M
2021-05-28 64.10 64.52 64.10 64.52 0.0M
2021-05-27 63.73 64.01 63.73 63.86 0.0M
2021-05-26 64.13 64.13 63.76 63.79 0.0M
2021-05-25 64.12 64.12 63.88 63.88 0.0M
2021-05-24 63.84 64.05 63.74 64.05 0.0M
2021-05-21 63.38 63.69 63.38 63.64 0.0M
2021-05-20 62.63 63.22 62.39 63.22 0.0M
2021-05-19 62.56 62.70 61.71 62.22 0.0M
2021-05-18 63.83 63.83 63.34 63.34 0.0M
2021-05-17 63.65 63.65 63.22 63.41 0.0M
2021-05-14 62.90 63.45 62.82 63.45 0.0M
2021-05-13 61.55 62.48 60.96 62.48 0.0M
2021-05-12 62.23 62.51 62.23 62.31 0.0M
2021-05-11 62.82 62.82 62.00 62.28 0.0M
2021-05-10 63.72 63.72 63.46 63.53 0.0M
2021-05-07 63.40 63.65 63.28 63.65 0.0M
2021-05-06 63.12 63.12 62.55 62.96 0.0M
2021-05-05 62.19 62.92 62.19 62.92 0.0M
2021-05-04 62.88 63.16 61.61 61.61 0.0M
2021-05-03 62.53 62.92 62.35 62.74 0.0M
2021-04-30 62.80 62.86 62.37 62.37 0.0M
2021-04-29 63.10 63.10 62.66 62.66 0.0M
2021-04-28 62.97 62.98 62.92 62.98 0.0M
2021-04-27 62.93 62.93 62.74 62.78 0.0M
2021-04-26 62.79 63.00 62.72 62.94 0.0M
2021-04-23 62.78 62.84 62.50 62.84 0.0M
2021-04-22 62.48 62.86 62.46 62.85 0.0M
2021-04-21 62.08 62.32 62.05 62.24 0.0M
2021-04-20 62.87 62.87 61.70 61.70 0.0M
2021-04-19 63.15 63.19 62.92 62.92 0.0M
2021-04-16 62.48 63.10 62.48 63.10 0.0M
2021-04-15 62.29 62.52 62.29 62.52 0.0M
2021-04-14 62.17 62.28 62.09 62.19 0.0M
2021-04-13 62.09 62.10 62.02 62.02 0.0M
2021-04-12 62.11 62.21 61.96 61.96 0.0M
2021-04-09 62.19 62.30 62.19 62.22 0.0M
2021-04-08 62.13 62.22 62.07 62.22 0.0M
2021-04-07 62.01 62.12 61.88 61.88 0.0M
2021-04-06 62.09 62.42 62.09 62.09 0.0M
2021-04-01 61.48 61.76 61.32 61.63 0.0M
2021-03-31 61.31 61.31 61.15 61.19 0.0M
2021-03-30 61.04 61.33 61.01 61.33 0.0M
2021-03-29 60.67 60.69 60.49 60.69 0.1M
2021-03-26 60.31 60.50 60.16 60.50 0.0M
2021-03-25 59.60 59.87 59.32 59.87 0.0M
2021-03-24 59.37 59.82 59.37 59.80 0.0M
2021-03-23 59.58 59.91 59.58 59.70 0.1M
2021-03-22 59.58 59.99 59.58 59.86 0.0M
2021-03-19 59.94 60.06 59.92 59.92 0.0M
2021-03-18 60.39 60.42 60.39 60.41 0.1M
2021-03-17 60.14 60.14 59.92 60.13 0.0M
2021-03-16 60.10 60.18 60.00 60.12 0.0M
2021-03-15 60.10 60.10 59.79 59.79 0.0M
2021-03-12 59.74 59.84 59.74 59.84 0.0M
2021-03-11 59.95 60.06 59.79 60.06 0.0M
2021-03-10 59.09 59.75 59.09 59.62 0.0M
2021-03-09 58.70 59.34 58.70 59.14 0.0M
2021-03-08 57.61 58.86 57.51 58.77 0.0M
2021-03-05 57.38 57.72 57.24 57.24 0.0M
2021-03-04 57.77 57.91 57.67 57.91 0.0M
2021-03-03 58.24 58.39 57.76 57.97 0.0M
2021-03-02 57.70 58.24 57.70 57.87 0.0M
2021-03-01 57.59 57.97 57.55 57.86 0.0M
2021-02-26 56.87 57.38 56.72 56.72 0.0M
2021-02-25 58.19 58.19 57.48 57.48 0.0M
2021-02-24 57.65 57.84 57.65 57.84 0.0M
2021-02-23 57.82 57.82 57.03 57.58 0.0M
2021-02-22 57.47 57.86 57.32 57.75 0.0M
2021-02-19 57.58 58.07 57.53 57.97 0.0M
2021-02-18 57.83 57.83 57.31 57.46 0.0M
2021-02-17 57.90 58.10 57.80 57.80 0.0M
2021-02-16 58.34 58.34 58.15 58.15 0.0M
2021-02-15 58.04 58.34 58.04 58.28 0.0M
2021-02-12 57.17 57.64 57.08 57.63 0.0M
2021-02-11 57.05 57.29 57.05 57.29 0.0M
2021-02-10 57.35 57.35 56.88 56.93 0.0M
2021-02-09 57.16 57.26 57.09 57.14 0.0M
2021-02-08 57.37 57.43 57.22 57.22 0.0M
2021-02-05 56.94 57.29 56.94 57.06 0.0M
2021-02-04 56.41 57.05 56.41 56.85 0.1M
2021-02-03 56.69 56.69 56.12 56.25 0.0M
2021-02-02 55.54 56.01 55.54 55.95 0.0M
2021-02-01 54.82 55.17 54.82 55.02 0.0M
2021-01-29 54.71 54.88 54.36 54.36 0.0M
2021-01-28 54.90 55.56 54.43 55.47 0.0M
2021-01-27 55.68 55.85 54.99 55.21 0.0M
2021-01-26 55.46 56.22 55.46 56.03 0.0M
2021-01-25 56.45 56.45 55.41 55.41 0.0M
2021-01-22 56.21 56.21 55.76 56.16 0.0M
2021-01-21 56.86 56.86 56.42 56.42 0.0M
2021-01-20 56.21 56.59 56.21 56.50 0.0M
2021-01-19 56.36 56.36 56.06 56.06 0.0M
2021-01-18 55.96 56.12 55.96 56.12 0.0M
2021-01-15 56.50 56.57 56.10 56.10 0.0M
2021-01-14 56.57 56.85 56.55 56.78 0.0M
2021-01-13 56.24 56.62 56.20 56.37 0.0M
2021-01-12 56.65 56.65 56.25 56.25 0.0M
2021-01-11 56.62 56.62 56.28 56.43 0.0M
2021-01-08 56.98 56.98 56.60 56.79 0.0M
2021-01-07 56.46 56.54 56.39 56.48 0.0M
2021-01-06 55.61 56.37 55.61 56.25 0.0M
2021-01-05 55.45 55.45 55.00 55.34 0.0M
2021-01-04 56.07 56.35 55.51 55.60 0.0M