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
2023-12-29 71.11 71.36 71.11 70.98 0.0M
2023-12-28 71.35 71.35 70.99 71.00 0.0M
2023-12-27 70.89 71.39 70.89 71.18 0.0M
2023-12-22 70.94 71.22 70.93 71.07 0.0M
2023-12-21 71.11 71.20 70.85 71.15 0.0M
2023-12-20 71.49 71.49 71.14 71.37 0.0M
2023-12-19 71.33 71.40 71.25 71.43 0.0M
2023-12-18 71.41 71.46 71.07 71.19 0.0M
2023-12-15 71.79 71.96 71.62 71.71 0.0M
2023-12-14 72.19 72.21 71.15 71.50 0.0M
2023-12-13 71.44 71.67 71.44 71.32 0.0M
2023-12-12 71.53 71.74 71.24 71.44 0.0M
2023-12-11 73.23 73.51 73.23 73.51 0.0M
2023-12-08 72.43 73.20 72.43 73.20 0.0M
2023-12-07 72.43 72.40 72.25 72.40 0.0M
2023-12-06 72.18 72.53 72.18 72.53 0.0M
2023-12-05 72.18 71.72 71.38 71.70 0.0M
2023-12-04 71.36 71.39 71.28 71.38 0.0M
2023-12-01 71.24 71.44 71.24 71.44 0.0M
2023-11-30 70.70 70.95 70.57 70.88 0.0M
2023-11-29 70.70 70.77 70.36 70.70 0.0M
2023-11-28 70.19 70.19 70.07 70.28 0.0M
2023-11-27 70.19 70.71 70.61 70.61 0.0M
2023-11-24 70.49 70.64 70.49 70.72 0.0M
2023-11-23 70.37 70.50 70.37 70.53 0.0M
2023-11-22 70.18 70.40 70.18 70.36 0.0M
2023-11-21 70.18 70.22 70.00 70.00 0.0M
2023-11-20 70.25 70.25 70.10 70.19 0.0M
2023-11-17 69.74 70.06 69.74 70.09 0.0M
2023-11-16 69.72 69.80 69.52 69.50 0.0M
2023-11-15 69.57 69.71 69.56 69.70 0.0M
2023-11-14 68.39 69.32 68.39 69.30 0.0M
2023-11-13 68.39 68.23 68.05 68.05 0.0M
2023-11-10 67.89 67.89 67.51 67.51 0.0M
2023-11-09 67.55 68.20 67.54 68.20 0.0M
2023-11-08 67.55 67.45 66.73 67.45 0.0M
2023-11-07 66.73 67.11 66.95 67.03 0.0M
2023-11-06 66.95 67.57 67.07 67.16 0.0M
2023-11-03 67.40 67.53 67.23 67.53 0.0M
2023-11-02 66.58 67.35 66.58 67.26 0.1M
2023-11-01 65.71 65.71 65.40 65.98 0.0M
2023-10-31 64.95 65.59 64.95 65.45 0.0M
2023-10-30 64.95 65.25 65.05 65.21 0.0M
2023-10-27 65.06 65.36 64.75 64.83 0.0M
2023-10-26 65.06 65.42 64.89 65.42 0.0M
2023-10-25 64.91 65.42 65.30 65.41 0.0M
2023-10-24 65.30 65.51 65.06 65.53 0.0M
2023-10-23 65.06 65.16 64.60 65.16 0.0M
2023-10-20 65.18 65.43 65.00 65.00 0.0M
2023-10-19 65.91 66.09 65.91 65.96 0.0M
2023-10-18 65.91 67.00 66.22 66.22 0.0M
2023-10-17 66.86 66.93 66.39 66.96 0.0M
2023-10-16 66.99 67.05 66.40 66.89 0.0M
2023-10-13 66.99 67.57 66.70 66.70 0.0M
2023-10-12 68.03 68.24 68.03 67.70 0.0M
2023-10-11 67.32 67.76 67.32 67.76 0.0M
2023-10-10 66.99 67.57 66.99 67.80 0.0M
2023-10-09 66.55 66.55 66.20 66.25 0.0M
2023-10-06 66.23 66.37 66.23 66.78 0.0M
2023-10-05 66.20 66.31 66.08 66.08 0.0M
2023-10-04 66.20 66.35 65.58 66.26 0.0M
2023-10-03 65.58 66.60 65.94 65.94 0.0M
2023-10-02 67.44 67.71 66.56 66.70 0.1M
2023-09-29 67.42 67.52 67.42 67.32 0.0M
2023-09-28 67.42 66.82 66.46 66.82 0.0M
2023-09-27 66.57 66.73 66.45 66.45 0.0M
2023-09-26 66.75 66.75 66.37 66.47 0.0M
2023-09-25 67.59 67.72 66.81 67.08 0.1M
2023-09-22 67.41 67.89 67.41 67.81 0.0M
2023-09-21 68.36 68.36 67.70 67.88 0.0M
2023-09-20 68.45 68.92 68.45 68.92 0.0M
2023-09-19 68.18 68.59 68.18 68.28 0.0M
2023-09-18 68.95 68.95 68.26 68.31 0.0M
2023-09-15 69.60 69.67 69.60 69.15 0.0M
2023-09-14 67.95 69.06 67.93 69.01 0.0M
2023-09-13 68.07 68.07 67.69 68.07 0.0M
2023-09-12 68.61 68.61 68.29 68.31 0.0M
2023-09-11 68.58 68.58 68.46 68.55 0.0M
2023-09-08 68.25 68.25 67.43 68.28 0.0M
2023-09-07 68.07 68.31 67.92 67.96 0.0M
2023-09-06 68.40 68.40 68.18 68.29 0.0M
2023-09-05 68.49 69.00 68.27 68.79 0.0M
2023-09-04 69.42 69.42 68.91 68.88 0.0M
2023-09-01 69.20 69.59 69.06 69.01 0.0M
2023-08-31 69.57 69.57 69.50 69.37 0.0M
2023-08-30 69.70 69.70 69.24 69.58 0.0M
2023-08-29 69.41 69.72 69.41 69.74 0.1M
2023-08-28 68.96 68.96 68.85 69.30 0.0M
2023-08-25 68.15 68.59 68.15 68.34 0.0M
2023-08-24 69.63 69.63 68.70 68.30 0.0M
2023-08-23 68.95 69.10 68.72 68.82 0.0M
2023-08-22 68.51 69.09 68.51 68.73 0.0M
2023-08-21 68.13 68.63 68.13 68.11 0.0M
2023-08-18 67.79 67.79 67.55 67.95 0.0M
2023-08-17 68.71 68.71 68.37 68.14 0.0M
2023-08-16 68.96 68.98 68.96 69.05 0.0M
2023-08-15 69.91 69.91 69.06 69.04 0.0M
2023-08-14 69.63 69.97 69.63 69.73 0.0M
2023-08-11 70.24 70.32 69.55 69.66 0.0M
2023-08-10 70.10 70.37 70.10 70.67 0.0M
2023-08-09 69.97 69.97 69.91 69.52 0.0M
2023-08-08 69.52 69.52 68.85 69.12 0.0M
2023-08-07 69.59 69.59 69.49 69.94 0.0M
2023-08-04 69.53 69.87 69.53 69.87 0.0M
2023-08-03 69.36 69.40 69.18 69.33 0.0M
2023-08-02 70.05 70.11 69.81 69.79 0.0M
2023-08-01 71.94 71.94 70.96 70.96 0.0M
2023-07-31 71.89 72.31 71.89 72.12 0.0M
2023-07-28 71.48 71.74 71.41 72.10 0.0M
2023-07-27 70.40 71.59 70.40 71.66 0.0M
2023-07-26 70.43 70.43 69.47 69.99 0.0M
2023-07-25 70.59 70.76 70.45 70.70 0.0M
2023-07-24 70.44 70.44 70.31 70.56 0.0M
2023-07-21 70.14 70.63 70.14 70.62 0.0M
2023-07-20 69.83 70.33 69.83 70.34 0.0M
2023-07-19 70.66 70.66 70.18 70.18 0.0M
2023-07-18 70.02 70.32 69.97 70.33 0.0M
2023-07-17 70.27 70.27 69.81 70.05 0.0M
2023-07-14 70.63 70.93 70.63 70.81 0.0M
2023-07-13 70.23 70.74 70.23 70.69 0.0M
2023-07-12 69.20 70.19 69.20 70.18 0.0M
2023-07-11 68.69 68.94 68.56 68.94 0.0M
2023-07-10 67.93 68.56 67.93 68.43 0.0M
2023-07-07 67.85 68.20 67.68 68.10 0.0M
2023-07-06 69.28 69.28 67.73 67.79 0.0M
2023-07-05 70.10 70.17 69.85 69.88 0.0M
2023-07-04 70.79 70.87 70.79 70.58 0.0M
2023-07-03 70.96 70.96 70.73 70.78 0.0M
2023-06-30 70.06 70.86 70.00 70.73 0.0M
2023-06-29 69.88 70.00 69.88 69.99 0.0M
2023-06-28 69.59 69.89 69.59 69.86 0.0M
2023-06-27 69.16 69.16 68.73 69.21 0.0M
2023-06-26 68.67 68.67 68.23 68.78 0.0M
2023-06-23 68.79 68.86 68.49 68.55 0.0M
2023-06-22 68.85 69.15 68.54 69.13 0.0M
2023-06-21 69.66 69.87 69.56 69.48 0.0M
2023-06-20 69.85 69.85 69.82 69.73 0.0M
2023-06-19 70.40 70.43 70.04 70.01 0.0M
2023-06-16 70.26 70.82 70.26 70.73 0.0M
2023-06-15 70.13 70.13 70.12 70.18 0.0M
2023-06-14 69.87 70.36 69.87 70.35 0.0M
2023-06-13 69.75 69.75 69.56 69.92 0.0M
2023-06-12 69.29 69.57 69.29 69.32 0.0M
2023-06-09 69.13 69.13 68.80 68.90 0.0M
2023-06-08 68.83 69.04 68.83 69.08 0.0M
2023-06-07 68.97 69.12 68.75 68.97 0.0M
2023-06-06 68.83 68.94 68.77 69.02 0.0M
2023-06-05 69.45 69.50 69.43 68.97 0.0M
2023-06-02 68.86 69.55 68.86 69.46 0.0M
2023-06-01 68.19 68.56 68.05 68.42 0.0M
2023-05-31 68.24 68.52 67.67 67.67 0.0M
2023-05-30 69.22 69.71 69.00 68.89 0.0M
2023-05-29 69.97 69.97 69.45 69.28 0.0M
2023-05-26 68.90 69.30 68.90 69.61 0.0M
2023-05-25 68.58 68.67 68.25 68.55 0.0M
2023-05-24 68.99 68.99 68.30 68.42 0.0M
2023-05-23 70.22 70.22 69.71 69.71 0.0M
2023-05-22 70.46 70.50 70.32 70.38 0.0M
2023-05-19 70.19 70.50 70.19 70.47 0.0M
2023-05-18 69.71 70.09 69.71 69.99 0.0M
2023-05-17 68.96 69.05 68.96 69.17 0.0M
2023-05-16 68.98 69.23 68.96 69.15 0.0M
2023-05-15 69.35 69.37 69.10 69.08 0.0M
2023-05-12 69.27 69.45 69.01 69.01 0.0M
2023-05-11 69.20 69.31 68.50 68.50 0.0M
2023-05-10 69.11 69.13 68.71 69.08 0.0M
2023-05-09 69.27 69.27 68.78 68.78 0.0M
2023-05-08 69.23 69.42 69.23 69.42 0.0M
2023-05-05 68.48 69.06 68.43 69.06 0.0M
2023-05-04 68.28 68.28 68.05 68.07 0.0M
2023-05-03 68.58 68.60 68.58 68.60 0.0M
2023-05-02 69.24 69.24 68.97 68.97 0.0M
2023-04-28 69.36 69.36 68.46 69.15 0.0M
2023-04-27 68.65 69.08 68.65 68.92 0.0M
2023-04-26 68.90 68.98 68.60 68.60 0.0M
2023-04-25 69.21 69.21 69.14 69.14 0.0M
2023-04-24 69.44 69.53 69.44 69.51 0.0M
2023-04-21 69.27 69.44 68.99 69.44 0.0M
2023-04-20 69.39 69.39 68.98 69.16 0.0M
2023-04-19 69.09 69.25 69.09 69.25 0.0M
2023-04-18 69.13 69.32 69.13 69.32 0.0M
2023-04-17 69.38 69.38 68.91 68.91 0.0M
2023-04-14 68.99 69.21 68.93 69.21 0.0M
2023-04-13 68.63 68.63 68.52 68.52 0.0M
2023-04-12 68.41 68.93 68.41 68.70 0.0M
2023-04-11 68.67 68.67 68.38 68.38 0.0M
2023-04-06 67.74 67.99 67.74 67.99 0.0M
2023-04-05 68.03 68.03 67.73 67.73 0.0M
2023-04-04 68.27 68.41 68.27 68.41 0.0M
2023-04-03 68.05 68.15 67.97 67.97 0.0M
2023-03-31 67.63 68.00 67.63 68.00 0.0M
2023-03-30 67.30 67.61 67.30 67.42 0.0M
2023-03-29 66.17 66.46 66.17 66.42 0.0M
2023-03-28 66.11 66.11 65.66 65.66 0.0M
2023-03-27 66.02 66.02 66.02 66.02 0.0M
2023-03-24 65.81 65.81 64.81 64.81 0.0M
2023-03-23 65.92 65.92 65.79 65.79 0.0M
2023-03-22 65.68 66.22 65.68 66.06 0.0M
2023-03-20 63.51 64.41 63.51 64.41 0.0M
2023-03-17 65.56 65.56 63.88 63.88 0.0M
2023-03-16 64.65 64.65 63.37 64.61 0.0M
2023-03-15 65.36 65.44 63.37 63.37 0.0M
2023-03-14 64.54 65.79 64.54 65.79 0.0M
2023-03-13 66.19 66.19 64.12 64.41 0.0M
2023-03-10 65.91 66.39 65.91 66.31 0.0M
2023-03-09 67.28 67.56 67.00 67.53 0.0M
2023-03-08 67.10 67.27 67.10 67.27 0.0M
2023-03-07 67.59 67.87 67.32 67.32 0.0M
2023-03-06 67.83 67.83 67.74 67.82 0.0M
2023-03-03 67.16 67.53 66.99 67.53 0.0M
2023-03-02 65.83 66.68 65.83 66.68 0.0M
2023-03-01 66.97 67.23 66.50 66.50 0.0M
2023-02-28 66.55 67.05 66.55 66.79 0.0M
2023-02-27 66.44 67.00 66.44 66.93 0.0M
2023-02-24 67.29 67.29 65.88 65.88 0.0M
2023-02-23 66.93 67.13 66.93 67.13 0.0M
2023-02-22 66.54 66.70 66.54 66.70 0.0M
2023-02-21 66.96 67.02 66.37 66.89 0.0M
2023-02-20 67.37 67.37 67.03 67.20 0.0M
2023-02-17 66.94 67.43 66.82 67.29 0.0M
2023-02-16 67.72 67.72 67.36 67.37 0.0M
2023-02-15 66.67 67.28 66.67 67.28 0.0M
2023-02-14 66.74 67.09 66.68 66.68 0.0M
2023-02-13 66.14 66.49 66.14 66.49 0.0M
2023-02-10 66.33 66.49 65.80 65.96 0.0M
2023-02-09 66.81 67.16 66.81 67.16 0.0M
2023-02-08 66.55 66.55 66.30 66.51 0.0M
2023-02-07 66.10 66.21 66.09 66.09 0.0M
2023-02-06 66.35 66.35 66.34 66.34 0.0M
2023-02-03 66.26 66.45 66.26 66.32 0.0M
2023-02-02 65.97 66.56 65.96 66.43 0.0M
2023-02-01 65.49 65.70 65.49 65.70 0.0M
2023-01-31 65.33 65.33 64.89 64.89 0.0M
2023-01-30 65.27 65.40 64.90 65.40 0.0M
2023-01-27 65.46 65.63 65.44 65.51 0.0M
2023-01-26 65.60 65.60 65.41 65.44 0.0M
2023-01-25 65.31 65.31 64.73 64.78 0.0M
2023-01-24 65.31 65.31 64.99 65.06 0.0M
2023-01-23 64.98 64.98 64.98 64.98 0.0M
2023-01-20 64.76 64.76 64.50 64.54 0.0M
2023-01-19 65.30 65.30 64.43 64.50 0.0M
2023-01-18 65.67 65.82 65.59 65.82 0.0M
2023-01-17 65.35 65.89 65.16 65.38 0.0M
2023-01-16 65.39 65.40 65.21 65.40 0.0M
2023-01-13 64.93 64.93 64.93 64.93 0.0M
2023-01-12 64.67 64.91 64.67 64.83 0.0M
2023-01-11 63.95 64.51 63.95 64.36 0.0M
2023-01-10 63.63 63.68 63.57 63.62 0.0M
2023-01-09 63.29 63.49 63.27 63.49 0.0M
2023-01-06 62.31 63.05 62.12 63.03 0.0M
2023-01-05 62.11 62.32 62.10 62.32 0.0M
2023-01-04 61.37 61.90 61.37 61.90 0.0M
2023-01-03 60.54 61.51 60.54 61.27 0.0M
2023-01-02 59.98 60.44 59.98 60.32 0.0M