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
2022-12-30 59.97 59.98 59.38 59.38 0.0M
2022-12-29 59.49 60.07 59.49 60.07 0.0M
2022-12-28 60.14 60.15 60.08 60.08 0.0M
2022-12-27 60.51 60.51 60.00 60.00 0.0M
2022-12-23 60.01 60.01 59.69 59.69 0.0M
2022-12-22 60.80 60.80 59.98 59.98 0.0M
2022-12-21 59.88 60.76 59.74 60.76 0.0M
2022-12-20 59.07 59.74 59.07 59.74 0.0M
2022-12-19 59.93 60.06 59.89 60.06 0.0M
2022-12-16 60.12 60.12 59.33 59.65 0.0M
2022-12-15 61.78 61.78 60.15 60.15 0.0M
2022-12-14 62.33 62.33 62.33 62.33 0.0M
2022-12-13 61.76 63.21 61.76 63.21 0.0M
2022-12-12 61.51 61.52 61.51 61.52 0.0M
2022-12-09 61.59 61.83 61.45 61.83 0.0M
2022-12-08 61.57 61.57 61.37 61.37 0.0M
2022-12-07 61.69 61.78 61.43 61.66 0.0M
2022-12-06 62.04 62.13 61.61 61.61 0.0M
2022-12-05 62.22 62.22 62.04 62.10 0.0M
2022-12-02 62.26 62.41 62.26 62.35 0.0M
2022-12-01 62.73 62.73 62.40 62.40 0.0M
2022-11-30 61.93 62.07 61.93 62.07 0.0M
2022-11-29 61.86 61.86 61.69 61.69 0.0M
2022-11-28 61.75 61.75 61.75 61.75 0.0M
2022-11-25 62.06 62.09 61.94 62.09 0.0M
2022-11-24 61.90 62.15 61.90 62.07 0.0M
2022-11-23 61.69 61.84 61.62 61.84 0.0M
2022-11-22 61.27 61.62 61.27 61.55 0.0M
2022-11-21 61.34 61.34 61.07 61.27 0.0M
2022-11-18 61.00 61.56 61.00 61.44 0.0M
2022-11-17 61.07 61.07 60.36 60.71 0.0M
2022-11-16 61.29 61.29 60.77 60.77 0.0M
2022-11-15 61.12 61.29 60.88 61.29 0.0M
2022-11-14 60.78 60.84 60.76 60.84 0.0M
2022-11-11 60.54 60.76 60.49 60.56 0.0M
2022-11-10 58.03 60.22 58.03 60.21 0.0M
2022-11-09 58.44 58.44 58.20 58.33 0.0M
2022-11-08 57.82 58.51 57.82 58.51 0.0M
2022-11-07 59.14 59.96 59.14 59.76 0.0M
2022-11-04 58.35 59.60 58.35 59.43 0.0M
2022-11-03 57.82 57.91 57.58 57.91 0.0M
2022-11-02 59.12 59.12 58.37 58.37 0.0M
2022-11-01 59.06 59.25 58.77 58.83 0.0M
2022-10-31 58.28 58.30 58.28 58.30 0.0M
2022-10-28 57.54 58.21 57.50 58.21 0.0M
2022-10-27 57.88 58.08 57.55 58.08 0.0M
2022-10-26 57.57 58.11 57.57 58.11 0.0M
2022-10-25 57.05 57.75 57.05 57.75 0.0M
2022-10-24 56.64 57.09 56.06 56.84 0.0M
2022-10-21 55.59 56.00 55.41 56.00 0.0M
2022-10-20 55.83 56.39 55.83 56.28 0.0M
2022-10-19 56.06 56.09 55.80 55.92 0.0M
2022-10-18 55.97 56.11 55.79 55.79 0.0M
2022-10-17 54.77 55.58 54.77 55.45 0.0M
2022-10-14 55.04 55.56 54.48 54.48 0.0M
2022-10-13 53.38 54.18 52.53 54.18 0.0M
2022-10-12 53.90 53.90 53.72 53.73 0.0M
2022-10-11 53.73 53.88 53.45 53.88 0.0M
2022-10-10 54.10 54.58 53.98 54.13 0.0M
2022-10-07 55.17 55.30 54.43 54.43 0.0M
2022-10-06 55.88 55.95 55.32 55.32 0.0M
2022-10-05 55.88 55.88 55.42 55.57 0.0M
2022-10-04 54.58 56.16 54.58 56.16 0.0M
2022-10-03 52.87 53.89 52.77 53.89 0.0M
2022-09-30 53.20 53.51 53.02 53.51 0.0M
2022-09-29 53.29 53.29 52.53 52.84 0.0M
2022-09-28 53.23 53.76 52.74 53.76 0.0M
2022-09-27 54.28 54.28 53.63 53.63 0.0M
2022-09-26 53.88 54.19 53.70 53.85 0.0M
2022-09-23 55.01 55.01 53.74 53.94 0.0M
2022-09-22 55.26 55.95 55.23 55.23 0.0M
2022-09-21 55.26 56.30 55.26 56.26 0.0M
2022-09-20 56.60 56.60 55.79 55.79 0.0M
2022-09-19 55.89 56.34 55.72 56.34 0.0M
2022-09-16 56.39 56.56 56.30 56.30 0.0M
2022-09-15 57.45 57.45 56.98 56.98 0.0M
2022-09-14 57.52 57.61 57.21 57.39 0.0M
2022-09-13 58.95 59.23 57.69 57.69 0.0M
2022-09-12 57.79 58.68 57.79 58.68 0.0M
2022-09-09 56.72 57.56 56.72 57.46 0.0M
2022-09-08 56.66 56.66 55.69 56.49 0.0M
2022-09-07 55.85 56.34 55.85 56.34 0.0M
2022-09-06 56.30 56.50 56.14 56.30 0.0M
2022-09-05 55.77 56.17 55.77 56.15 0.0M
2022-09-02 56.01 57.03 55.98 57.03 0.0M
2022-09-01 56.08 56.08 55.59 55.60 0.0M
2022-08-31 57.55 57.64 56.51 56.51 0.0M
2022-08-30 57.75 58.27 57.27 57.27 0.0M
2022-08-29 57.42 57.43 56.98 57.43 0.0M
2022-08-26 59.41 59.41 57.92 57.93 0.0M
2022-08-25 59.42 59.42 58.86 59.10 0.0M
2022-08-24 58.67 59.00 58.67 59.00 0.0M
2022-08-23 58.59 58.80 58.59 58.71 0.0M
2022-08-22 59.60 59.60 58.69 58.79 0.0M
2022-08-19 60.42 60.42 59.97 59.97 0.0M
2022-08-18 60.35 60.78 60.35 60.78 0.0M
2022-08-17 61.33 61.33 60.39 60.39 0.0M
2022-08-16 61.19 61.23 61.17 61.23 0.0M
2022-08-15 61.05 61.05 60.82 60.96 0.0M
2022-08-12 60.50 60.77 60.50 60.77 0.0M
2022-08-11 60.62 60.62 60.41 60.41 0.0M
2022-08-10 59.56 60.35 59.56 60.33 0.0M
2022-08-09 60.32 60.32 59.76 59.76 0.0M
2022-08-08 60.47 60.73 60.32 60.45 0.0M
2022-08-05 60.30 60.30 59.91 59.91 0.0M
2022-08-04 60.16 60.59 60.16 60.39 0.0M
2022-08-03 59.22 60.03 59.22 60.02 0.0M
2022-08-02 59.33 59.37 59.12 59.25 0.0M
2022-08-01 59.64 59.82 59.59 59.59 0.0M
2022-07-29 59.15 59.64 59.15 59.64 0.0M
2022-07-28 58.28 58.74 57.99 58.74 0.0M
2022-07-27 57.77 58.02 57.77 58.02 0.0M
2022-07-26 57.85 57.87 57.49 57.49 0.0M
2022-07-25 57.66 58.12 57.66 57.96 0.0M
2022-07-22 57.66 57.93 57.66 57.85 0.0M
2022-07-21 57.47 57.86 57.47 57.86 0.0M
2022-07-20 57.82 57.82 57.54 57.69 0.0M
2022-07-19 56.27 57.73 56.10 57.73 0.1M
2022-07-18 56.30 56.79 56.30 56.51 0.0M
2022-07-15 54.79 55.95 54.79 55.95 0.0M
2022-07-14 55.33 55.33 54.48 54.61 0.0M
2022-07-13 55.80 55.80 55.26 55.54 0.0M
2022-07-12 55.48 56.04 55.38 56.04 0.0M
2022-07-11 55.59 56.12 55.59 55.82 0.0M
2022-07-08 56.04 56.41 55.86 56.41 0.0M
2022-07-07 55.75 56.08 55.74 56.08 0.0M
2022-07-06 54.88 55.09 54.70 55.00 0.0M
2022-07-05 55.80 55.80 54.03 54.03 0.0M
2022-07-04 55.74 55.76 55.52 55.52 0.0M
2022-07-01 54.82 55.72 54.82 55.40 0.0M
2022-06-30 55.40 55.50 54.86 55.50 0.0M
2022-06-29 56.52 56.66 56.42 56.44 0.0M
2022-06-28 57.28 57.49 57.01 57.01 0.0M
2022-06-27 57.25 57.72 56.76 56.85 0.0M
2022-06-24 55.54 56.86 55.54 56.80 0.0M
2022-06-23 55.45 55.80 55.22 55.22 0.0M
2022-06-22 55.00 55.84 54.91 55.66 0.0M
2022-06-21 56.08 56.27 56.08 56.16 0.0M
2022-06-20 55.39 55.71 55.39 55.71 0.0M
2022-06-17 55.17 55.96 55.00 55.16 0.0M
2022-06-16 56.50 56.50 55.00 55.03 0.0M
2022-06-15 56.53 56.88 56.36 56.72 0.0M
2022-06-14 56.70 56.70 55.79 55.79 0.0M
2022-06-13 57.03 57.03 56.20 56.20 0.0M
2022-06-10 59.29 59.29 57.77 57.77 0.0M
2022-06-09 60.44 60.72 59.75 59.79 0.0M
2022-06-08 61.27 61.27 60.50 60.80 0.0M
2022-06-07 61.31 61.31 60.78 61.08 0.0M
2022-06-06 61.43 61.76 61.42 61.64 0.0M
2022-06-03 61.27 61.27 60.75 60.75 0.0M
2022-06-02 60.61 60.94 60.61 60.94 0.0M
2022-06-01 61.16 61.16 60.26 60.30 0.0M
2022-05-31 61.32 61.32 60.74 60.77 0.0M
2022-05-30 61.65 61.75 61.55 61.64 0.0M
2022-05-27 60.39 61.10 60.39 61.10 0.0M
2022-05-26 59.06 60.10 59.06 60.02 0.0M
2022-05-25 58.90 58.98 58.68 58.98 0.0M
2022-05-24 58.85 58.85 58.50 58.52 0.0M
2022-05-23 59.25 59.51 59.08 59.51 0.0M
2022-05-20 58.47 59.17 58.47 58.55 0.0M
2022-05-19 58.30 58.30 57.41 58.26 0.0M
2022-05-18 59.87 59.87 59.02 59.02 0.0M
2022-05-17 59.51 59.94 59.33 59.84 0.0M
2022-05-16 58.92 58.94 58.84 58.88 0.0M
2022-05-13 58.10 59.17 58.10 59.17 0.0M
2022-05-12 56.71 57.39 56.68 57.39 0.0M
2022-05-11 57.15 58.16 57.15 58.16 0.0M
2022-05-10 56.93 57.20 56.65 56.65 0.0M
2022-05-09 57.60 57.60 56.19 56.19 0.0M
2022-05-06 58.31 58.42 57.79 57.79 0.0M
2022-05-05 60.58 60.58 58.68 58.74 0.0M
2022-05-04 59.71 59.71 59.12 59.12 0.0M
2022-05-03 59.34 59.68 59.28 59.68 0.0M
2022-05-02 59.42 59.45 59.17 59.18 0.0M
2022-04-29 60.19 60.34 59.98 60.13 0.0M
2022-04-28 59.60 60.16 59.20 59.65 0.0M
2022-04-27 58.71 59.14 58.29 58.95 0.0M
2022-04-26 59.98 59.98 58.70 58.70 0.0M
2022-04-25 59.50 59.69 58.98 59.62 0.0M
2022-04-22 61.11 61.11 60.50 60.50 0.0M
2022-04-21 61.48 62.35 61.48 61.89 0.0M
2022-04-20 60.47 61.46 60.47 61.42 0.0M
2022-04-19 60.40 60.44 60.06 60.34 0.0M
2022-04-14 60.50 60.74 60.42 60.59 0.0M
2022-04-13 60.11 60.27 59.84 60.27 0.0M
2022-04-12 59.56 60.33 59.47 60.33 0.0M
2022-04-11 60.49 60.49 60.46 60.46 0.0M
2022-04-08 60.64 60.82 60.45 60.77 0.0M
2022-04-07 60.49 60.92 59.85 59.85 0.0M
2022-04-06 61.35 61.35 59.84 60.18 0.0M
2022-04-05 62.14 62.14 61.46 61.60 0.0M
2022-04-04 61.85 62.23 61.27 62.15 0.0M
2022-04-01 61.41 61.81 61.41 61.65 0.0M
2022-03-31 62.44 62.44 61.35 61.35 0.0M
2022-03-30 62.61 62.61 62.05 62.26 0.0M
2022-03-29 61.91 63.13 61.91 62.96 0.0M
2022-03-28 61.33 61.75 61.12 61.12 0.0M
2022-03-25 60.94 61.31 60.83 60.88 0.0M
2022-03-24 61.01 61.08 60.58 60.81 0.4M
2022-03-23 61.72 61.90 60.85 60.88 0.0M
2022-03-22 61.18 61.72 61.18 61.72 0.0M
2022-03-21 61.42 61.42 60.99 60.99 0.0M
2022-03-18 60.97 61.29 60.28 61.29 0.0M
2022-03-17 61.44 61.44 60.51 61.04 0.1M
2022-03-16 60.25 61.53 60.17 61.17 0.0M
2022-03-15 57.93 58.91 57.50 58.70 0.0M
2022-03-14 58.40 59.43 58.30 58.80 0.0M
2022-03-11 57.56 59.52 57.08 57.96 0.4M
2022-03-10 58.66 58.66 57.06 57.37 0.0M
2022-03-09 56.77 59.10 56.77 59.10 0.2M
2022-03-08 54.84 56.45 54.84 55.08 0.0M
2022-03-07 54.22 56.55 53.31 55.21 0.0M
2022-03-04 57.96 57.96 55.88 55.88 0.0M
2022-03-03 60.18 60.33 58.79 58.79 0.0M
2022-03-02 58.79 60.40 58.45 59.98 0.0M
2022-03-01 61.57 61.57 59.12 59.12 0.1M
2022-02-28 61.09 62.23 60.25 62.23 0.0M
2022-02-25 60.97 62.37 60.38 62.37 0.0M
2022-02-24 59.76 60.60 59.17 60.15 0.0M
2022-02-23 63.01 63.58 62.33 62.41 0.7M
2022-02-22 61.40 63.08 61.35 62.59 0.0M
2022-02-21 64.40 64.40 62.21 62.56 0.0M
2022-02-18 64.58 64.62 63.89 63.94 0.0M
2022-02-17 65.22 65.22 64.36 64.55 0.0M
2022-02-16 65.17 65.40 64.96 64.96 0.0M
2022-02-15 63.87 65.05 63.87 65.05 0.0M
2022-02-14 63.52 63.88 62.90 63.81 0.0M
2022-02-11 65.26 65.45 65.17 65.25 0.0M
2022-02-10 66.40 66.40 65.84 65.84 0.0M
2022-02-09 65.43 65.97 65.43 65.97 0.0M
2022-02-08 64.69 65.06 64.69 64.79 0.0M
2022-02-07 64.63 64.65 64.38 64.65 0.0M
2022-02-04 65.35 65.35 63.95 64.09 0.0M
2022-02-03 66.10 66.10 64.96 64.96 0.0M
2022-02-02 66.61 66.88 66.27 66.27 0.0M
2022-02-01 66.24 66.44 66.05 66.35 0.6M
2022-01-31 65.64 65.73 65.16 65.54 0.0M
2022-01-28 65.56 65.56 64.19 64.95 0.1M
2022-01-27 64.47 65.81 64.47 65.75 0.0M
2022-01-26 64.90 65.44 64.90 65.42 0.0M
2022-01-25 64.31 64.45 64.00 64.08 0.1M
2022-01-24 66.01 66.01 63.69 63.69 0.0M
2022-01-21 66.56 66.79 65.92 66.38 0.0M
2022-01-20 67.18 67.50 67.15 67.50 0.0M
2022-01-19 66.58 67.51 66.58 67.01 0.0M
2022-01-18 67.10 67.10 66.71 66.84 0.0M
2022-01-17 67.28 67.68 67.28 67.56 0.0M
2022-01-14 67.00 67.33 67.00 67.02 0.0M
2022-01-13 67.71 67.71 67.52 67.71 0.0M
2022-01-12 67.70 67.78 67.58 67.78 0.0M
2022-01-11 67.32 67.34 67.16 67.22 0.0M
2022-01-10 67.80 67.80 66.41 66.54 0.0M
2022-01-07 67.78 67.78 67.40 67.54 0.0M
2022-01-06 68.09 68.09 67.80 67.86 0.0M
2022-01-05 68.61 68.97 68.61 68.92 0.0M
2022-01-04 68.26 68.53 68.20 68.53 0.0M
2022-01-03 68.00 68.05 68.00 68.02 0.0M