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

C50
🏛️ germany →
147.60
Last Update: 2025-10-03
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
2021-12-30 100.06 100.50 100.06 100.50 0.0M
2021-12-29 100.44 100.44 99.65 100.00 0.0M
2021-12-28 100.24 100.78 100.08 100.44 0.0M
2021-12-27 99.05 100.20 99.05 100.12 0.0M
2021-12-23 98.54 99.56 98.54 99.33 0.0M
2021-12-22 97.68 98.43 97.36 98.43 0.0M
2021-12-21 97.21 97.76 96.47 97.76 0.0M
2021-12-20 94.72 95.91 94.47 95.91 0.0M
2021-12-17 97.47 97.47 96.38 96.77 0.0M
2021-12-16 98.68 98.69 97.73 97.73 0.0M
2021-12-15 96.81 97.32 96.81 97.04 0.0M
2021-12-14 97.73 98.13 96.52 96.57 0.0M
2021-12-13 98.38 98.87 97.48 97.61 0.0M
2021-12-10 97.42 98.32 97.42 98.05 0.0M
2021-12-09 98.72 98.93 97.79 97.93 0.0M
2021-12-08 99.59 99.75 98.58 98.58 0.0M
2021-12-07 97.25 99.68 97.25 99.55 0.0M
2021-12-06 95.98 96.72 95.65 96.72 0.0M
2021-12-03 96.66 96.66 94.91 94.91 0.0M
2021-12-02 96.05 96.64 95.56 96.33 0.0M
2021-12-01 96.08 97.60 96.08 96.40 0.0M
2021-11-30 94.40 95.52 94.40 94.63 0.0M
2021-11-29 96.78 96.83 96.03 96.45 0.0M
2021-11-26 97.63 97.63 95.18 95.18 0.0M
2021-11-25 100.38 100.38 99.85 100.04 0.0M
2021-11-24 100.34 100.34 99.05 99.79 0.0M
2021-11-23 100.26 100.58 99.72 99.81 0.0M
2021-11-22 101.58 101.88 100.96 100.96 0.0M
2021-11-19 102.44 102.50 101.12 101.40 0.0M
2021-11-18 102.34 102.88 102.06 102.12 0.0M
2021-11-17 102.36 102.68 102.36 102.42 0.0M
2021-11-16 102.34 102.60 102.32 102.50 0.0M
2021-11-15 101.56 102.00 101.56 101.96 0.0M
2021-11-12 101.36 101.78 101.36 101.56 0.0M
2021-11-11 100.86 101.44 100.86 101.30 0.0M
2021-11-10 101.00 101.26 100.94 100.94 0.0M
2021-11-09 101.32 101.58 100.98 101.04 0.0M
2021-11-08 101.52 101.66 101.18 101.18 0.0M
2021-11-05 101.08 101.84 101.08 101.42 0.0M
2021-11-04 100.86 100.96 100.80 100.82 0.0M
2021-11-03 99.85 100.38 99.85 100.38 0.0M
2021-11-02 99.46 100.26 99.46 99.94 0.0M
2021-11-01 99.25 99.77 99.25 99.53 0.0M
2021-10-29 97.80 99.08 97.72 99.08 0.0M
2021-10-28 98.26 98.58 98.15 98.29 0.0M
2021-10-27 98.18 98.40 98.09 98.40 0.0M
2021-10-26 97.55 98.38 97.55 98.09 0.0M
2021-10-25 97.76 97.76 97.51 97.57 0.0M
2021-10-22 97.30 97.82 97.16 97.66 0.0M
2021-10-21 96.69 96.97 96.69 96.91 0.0M
2021-10-20 96.93 97.23 96.93 97.10 0.0M
2021-10-19 96.86 96.98 96.67 96.98 0.0M
2021-10-18 97.02 97.02 96.29 96.70 0.0M
2021-10-15 97.05 97.31 96.87 97.28 0.0M
2021-10-14 95.51 96.66 95.51 96.59 0.0M
2021-10-13 94.31 95.24 94.14 95.17 0.0M
2021-10-12 93.96 94.50 93.82 94.34 0.0M
2021-10-11 94.88 94.88 94.13 94.53 0.0M
2021-10-08 95.07 95.35 94.67 94.67 0.0M
2021-10-07 94.57 95.29 94.57 95.25 0.0M
2021-10-06 93.71 93.71 92.50 93.22 0.0M
2021-10-05 93.44 94.52 93.40 94.45 0.0M
2021-10-04 93.47 93.79 93.04 93.11 0.0M
2021-10-01 92.97 94.17 92.97 93.80 0.0M
2021-09-30 95.54 95.54 94.33 94.33 0.0M
2021-09-29 94.84 95.44 94.68 94.70 0.0M
2021-09-28 96.84 96.84 94.38 94.38 0.0M
2021-09-27 97.40 97.40 96.75 96.75 0.0M
2021-09-24 97.38 97.38 96.41 96.71 0.0M
2021-09-23 97.12 97.65 96.75 97.56 0.0M
2021-09-22 95.73 96.43 95.59 96.39 0.0M
2021-09-21 93.81 95.31 93.81 95.16 0.0M
2021-09-20 93.90 93.90 93.07 93.09 0.0M
2021-09-17 97.29 97.40 95.56 95.65 0.0M
2021-09-16 96.61 96.92 96.61 96.92 0.0M
2021-09-15 96.97 97.08 96.04 96.51 0.0M
2021-09-14 97.25 97.28 96.79 96.94 0.0M
2021-09-13 96.82 97.55 96.82 97.14 0.0M
2021-09-10 97.13 97.36 96.57 96.82 0.0M
2021-09-09 96.30 97.12 96.16 96.88 0.0M
2021-09-08 96.86 97.18 96.52 96.79 0.0M
2021-09-07 98.31 98.31 97.90 97.90 0.0M
2021-09-06 97.70 98.50 97.70 98.34 0.0M
2021-09-03 97.96 98.00 97.24 97.34 0.0M
2021-09-02 97.83 98.19 97.83 97.96 0.0M
2021-09-01 97.63 98.53 97.63 98.02 0.0M
2021-08-31 97.61 97.83 97.00 97.24 0.0M
2021-08-30 97.18 97.37 97.18 97.34 0.0M
2021-08-27 96.62 97.25 96.55 97.24 0.0M
2021-08-26 96.58 96.74 96.55 96.71 0.0M
2021-08-25 96.83 97.00 96.83 96.86 0.0M
2021-08-24 97.13 97.13 96.52 96.87 0.0M
2021-08-23 96.82 96.97 96.39 96.97 0.0M
2021-08-20 95.50 96.25 95.29 96.25 0.0M
2021-08-19 96.06 96.06 94.64 95.81 0.0M
2021-08-18 97.49 97.49 96.92 97.11 0.0M
2021-08-17 97.19 97.26 96.61 96.93 0.0M
2021-08-16 97.45 97.59 97.19 97.40 0.0M
2021-08-13 97.91 98.22 97.91 98.01 0.0M
2021-08-12 97.48 98.03 97.48 97.97 0.0M
2021-08-11 97.16 97.65 97.14 97.55 0.0M
2021-08-10 96.87 97.24 96.87 97.16 0.0M
2021-08-09 96.57 96.88 96.57 96.87 0.0M
2021-08-06 96.40 96.83 96.30 96.83 0.0M
2021-08-05 96.00 96.50 96.00 96.33 0.0M
2021-08-04 95.73 96.13 95.71 96.10 0.0M
2021-08-03 95.41 95.65 95.11 95.65 0.0M
2021-08-02 95.33 95.78 95.19 95.27 0.0M
2021-07-30 94.52 95.32 94.52 94.93 0.0M
2021-07-29 94.98 95.67 94.98 95.41 0.0M
2021-07-28 94.28 95.04 94.18 94.94 0.0M
2021-07-27 94.89 94.89 94.05 94.05 0.0M
2021-07-26 94.71 95.08 94.63 94.98 0.0M
2021-07-23 94.57 95.37 94.57 95.37 0.0M
2021-07-22 93.70 94.42 93.70 94.19 0.0M
2021-07-21 92.45 93.47 92.45 93.47 0.0M
2021-07-20 91.94 92.09 91.19 91.70 0.0M
2021-07-19 92.30 92.30 90.80 91.01 0.0M
2021-07-16 94.05 94.19 93.16 93.39 0.0M
2021-07-15 94.61 94.61 93.75 93.75 0.0M
2021-07-14 94.54 94.93 94.54 94.84 0.0M
2021-07-13 94.89 94.89 94.75 94.75 0.0M
2021-07-12 94.20 94.90 94.19 94.90 0.0M
2021-07-09 92.79 94.20 92.79 94.20 0.0M
2021-07-08 94.13 94.13 91.73 92.50 0.0M
2021-07-07 93.73 94.55 93.73 94.55 0.0M
2021-07-06 94.46 94.58 93.67 93.67 0.0M
2021-07-05 94.24 94.76 93.92 94.54 0.0M
2021-07-02 94.42 94.76 94.33 94.37 0.0M
2021-07-01 94.55 95.17 93.78 94.22 0.0M
2021-06-30 94.96 94.98 93.93 94.15 0.0M
2021-06-29 94.74 95.41 94.74 95.05 0.0M
2021-06-28 95.35 95.35 94.71 94.76 0.0M
2021-06-25 95.50 95.50 95.11 95.31 0.0M
2021-06-24 94.94 95.57 94.83 95.49 0.0M
2021-06-23 95.45 95.45 94.29 94.46 0.0M
2021-06-22 95.49 95.49 94.57 95.28 0.0M
2021-06-21 93.28 95.24 93.28 95.21 0.0M
2021-06-18 95.95 96.19 94.52 94.59 0.0M
2021-06-17 95.59 96.31 95.59 96.18 0.0M
2021-06-16 95.91 96.10 95.83 96.01 0.0M
2021-06-15 96.03 96.14 95.83 95.87 0.0M
2021-06-14 95.68 95.91 95.45 95.69 0.0M
2021-06-11 94.91 95.56 94.76 95.56 0.0M
2021-06-10 94.85 95.04 94.32 94.85 0.0M
2021-06-09 94.82 94.85 94.51 94.79 0.0M
2021-06-08 94.67 95.15 94.67 94.96 0.0M
2021-06-07 94.39 95.01 94.19 94.87 0.0M
2021-06-04 94.23 94.71 94.23 94.71 0.0M
2021-06-03 94.59 94.59 93.77 94.48 0.0M
2021-06-02 94.47 94.56 94.15 94.45 0.0M
2021-06-01 93.53 94.89 93.53 94.16 0.0M
2021-05-31 93.85 94.40 93.39 93.45 0.0M
2021-05-28 93.50 94.23 93.50 94.11 0.0M
2021-05-27 93.05 93.80 93.01 93.41 0.0M
2021-05-26 93.65 93.65 93.15 93.25 0.0M
2021-05-25 93.63 93.77 93.35 93.38 0.0M
2021-05-21 92.45 93.02 92.45 93.00 0.0M
2021-05-20 91.37 92.35 91.22 92.35 0.0M
2021-05-19 91.61 91.62 89.90 91.06 0.0M
2021-05-18 93.03 93.24 92.44 92.52 0.0M
2021-05-17 92.85 93.05 92.31 92.50 0.0M
2021-05-14 91.68 92.91 91.61 92.91 0.0M
2021-05-13 89.69 91.38 89.50 91.09 0.0M
2021-05-12 91.04 91.26 90.70 90.78 0.0M
2021-05-11 91.55 91.55 90.44 90.82 0.0M
2021-05-10 93.05 93.05 92.50 92.50 0.0M
2021-05-07 92.33 93.00 92.29 92.91 0.0M
2021-05-06 91.76 92.42 91.49 92.11 0.0M
2021-05-05 90.87 91.96 90.87 91.96 0.0M
2021-05-04 91.50 91.86 89.75 90.02 0.0M
2021-05-03 91.07 91.92 91.07 91.61 0.0M
2021-04-30 91.71 91.81 90.91 90.94 0.0M
2021-04-29 91.92 92.29 91.18 91.35 0.0M
2021-04-28 91.62 92.16 91.62 91.75 0.0M
2021-04-27 91.86 91.86 91.59 91.65 0.0M
2021-04-26 91.60 92.06 91.56 91.68 0.0M
2021-04-23 91.46 91.80 91.17 91.64 0.0M
2021-04-22 91.32 91.87 91.32 91.41 0.0M
2021-04-21 90.15 91.05 90.15 90.97 0.0M
2021-04-20 91.75 91.75 89.97 89.99 0.0M
2021-04-19 92.13 92.39 91.52 91.68 0.0M
2021-04-16 91.20 92.19 91.20 92.12 0.0M
2021-04-15 90.65 91.31 90.65 91.11 0.0M
2021-04-14 90.80 90.98 90.61 90.65 0.0M
2021-04-13 90.43 90.83 90.43 90.53 0.0M
2021-04-12 90.57 90.90 90.34 90.34 0.0M
2021-04-09 90.69 91.10 90.69 90.83 0.0M
2021-04-08 90.69 90.80 90.56 90.67 0.0M
2021-04-07 90.74 90.74 90.15 90.35 0.0M
2021-04-06 90.41 90.99 90.35 90.39 0.0M
2021-04-01 89.44 90.18 89.44 90.05 0.0M
2021-03-31 89.23 89.63 89.23 89.54 0.0M
2021-03-30 88.84 89.65 88.84 89.37 0.0M
2021-03-29 88.20 88.80 88.20 88.79 0.0M
2021-03-26 87.95 88.40 87.84 88.14 0.0M
2021-03-25 87.01 87.47 86.43 87.47 0.0M
2021-03-24 86.81 87.39 86.81 87.23 0.0M
2021-03-23 86.94 87.60 86.94 87.21 0.0M
2021-03-22 87.23 87.62 87.09 87.37 0.0M
2021-03-19 87.41 87.97 87.16 87.49 0.0M
2021-03-18 88.27 88.37 87.50 87.50 0.0M
2021-03-17 87.59 87.98 87.59 87.98 0.0M
2021-03-16 87.45 87.99 87.45 87.58 0.0M
2021-03-15 87.75 87.75 87.75 87.75 0.0M
2021-03-12 87.24 87.24 87.24 87.24 0.0M
2021-03-11 87.51 87.51 87.51 87.51 0.0M
2021-03-10 86.10 86.10 86.10 86.10 0.0M
2021-03-09 85.53 85.53 85.53 85.53 0.0M
2021-03-08 84.06 84.06 84.06 84.06 0.0M
2021-03-05 83.61 83.61 83.61 83.61 0.0M
2021-03-04 84.40 84.40 84.40 84.40 0.0M
2021-03-03 85.23 85.23 85.23 85.23 0.0M
2021-03-02 84.15 84.15 84.15 84.15 0.0M
2021-03-01 84.27 84.27 84.27 84.27 0.0M
2021-02-26 82.74 82.74 82.74 82.74 0.0M
2021-02-25 84.84 84.84 84.84 84.84 0.0M
2021-02-24 84.33 84.33 84.33 84.33 0.0M
2021-02-19 84.15 84.15 84.15 84.15 0.0M
2021-02-18 84.47 84.47 84.47 84.47 0.0M
2021-02-17 84.66 84.66 84.66 84.66 0.0M
2021-02-16 85.00 85.00 85.00 85.00 0.0M
2021-02-15 84.78 84.78 84.78 84.78 0.0M
2021-02-12 83.69 83.69 83.69 83.69 0.0M
2021-02-11 83.04 83.04 83.04 83.04 0.0M
2021-02-10 83.60 83.60 83.60 83.60 0.0M
2021-02-09 83.42 83.42 83.42 83.42 0.0M
2021-02-08 83.56 83.56 83.56 83.56 0.0M
2021-02-05 83.05 83.05 83.05 83.05 0.0M
2021-02-04 82.50 82.50 82.50 82.50 0.0M
2021-02-03 82.25 82.25 82.25 82.25 0.0M
2021-02-02 81.09 81.09 81.09 81.09 0.0M
2021-02-01 79.93 79.93 79.93 79.93 0.0M
2021-01-29 79.83 79.83 79.83 79.83 0.0M
2021-01-28 80.08 80.08 80.08 80.08 0.0M
2021-01-26 81.38 81.38 81.38 81.38 0.0M
2021-01-25 82.20 82.20 82.20 82.20 0.0M
2021-01-22 81.94 81.94 81.94 81.94 0.0M
2021-01-21 83.10 83.10 83.10 83.10 0.0M
2021-01-20 82.19 82.19 82.19 82.19 0.0M
2021-01-19 82.27 82.27 82.27 82.27 0.0M
2021-01-18 81.76 81.76 81.76 81.76 0.0M
2021-01-15 82.39 82.39 82.39 82.39 0.0M
2021-01-14 82.67 82.67 82.67 82.67 0.0M
2021-01-13 82.14 82.14 82.14 82.14 0.0M
2021-01-12 82.66 82.66 82.66 82.66 0.0M
2021-01-11 82.79 82.79 82.79 82.79 0.0M
2021-01-08 82.86 82.86 82.86 82.86 0.0M
2021-01-07 82.33 82.33 82.33 82.33 0.0M
2021-01-06 81.33 81.33 81.33 81.33 0.0M
2021-01-05 81.32 81.32 81.32 81.32 0.0M
2021-01-04 82.07 82.07 82.07 82.07 0.0M