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
2022-12-30 92.03 92.03 91.57 91.61 0.0M
2022-12-29 91.26 92.54 91.22 92.39 0.0M
2022-12-28 91.91 92.20 91.11 91.11 0.0M
2022-12-27 92.26 92.53 91.81 91.91 0.0M
2022-12-23 91.95 91.97 91.44 91.66 0.0M
2022-12-22 93.23 93.34 91.34 91.73 0.0M
2022-12-21 91.70 92.99 91.70 92.84 0.0M
2022-12-20 90.57 91.63 90.57 91.56 0.0M
2022-12-19 91.48 92.00 91.15 91.15 0.0M
2022-12-16 92.10 92.10 91.03 91.51 0.0M
2022-12-15 94.65 94.65 92.08 92.10 0.0M
2022-12-14 95.50 95.57 94.80 94.87 0.0M
2022-12-13 94.59 96.71 94.52 95.55 0.0M
2022-12-12 94.18 94.57 94.03 94.54 0.0M
2022-12-09 94.58 94.70 94.05 94.27 0.0M
2022-12-08 94.44 94.44 93.92 94.12 0.0M
2022-12-07 94.32 94.74 94.20 94.32 0.0M
2022-12-06 94.64 95.14 94.18 94.37 0.0M
2022-12-05 95.44 95.44 94.58 94.70 0.0M
2022-12-02 95.37 95.87 95.26 95.55 0.0M
2022-12-01 95.72 95.99 95.53 95.63 0.0M
2022-11-30 94.76 96.07 94.76 96.07 0.0M
2022-11-29 94.79 94.79 94.33 94.66 0.0M
2022-11-28 94.60 94.86 94.12 94.12 0.0M
2022-11-25 95.13 95.36 94.90 95.01 0.0M
2022-11-24 94.73 95.34 94.73 95.06 0.0M
2022-11-23 94.48 94.73 94.38 94.51 0.0M
2022-11-22 93.81 94.58 93.81 94.58 0.0M
2022-11-21 93.63 94.10 93.63 94.05 0.0M
2022-11-18 93.46 94.36 93.46 94.27 0.0M
2022-11-17 93.45 93.64 92.40 93.36 0.0M
2022-11-16 93.70 93.85 92.95 92.95 0.0M
2022-11-15 93.63 93.82 92.67 93.10 0.0M
2022-11-14 93.00 93.85 92.97 93.08 0.0M
2022-11-11 92.98 93.28 92.70 93.24 0.0M
2022-11-10 88.88 92.19 88.88 92.12 0.0M
2022-11-09 89.21 89.52 88.74 88.74 0.0M
2022-11-08 88.70 89.66 88.68 89.45 0.0M
2022-11-07 88.01 89.06 88.01 88.99 0.0M
2022-11-04 86.54 88.69 86.54 88.56 0.0M
2022-11-03 85.70 86.19 85.58 85.99 0.0M
2022-11-02 87.74 87.95 85.69 85.69 0.0M
2022-11-01 87.35 88.19 87.35 87.50 0.0M
2022-10-31 86.69 86.98 86.57 86.61 0.0M
2022-10-28 85.55 87.16 85.38 87.16 0.0M
2022-10-27 86.06 86.60 85.68 86.12 0.0M
2022-10-26 85.54 86.44 85.54 85.98 0.0M
2022-10-25 84.82 85.90 84.22 85.87 0.0M
2022-10-24 83.92 84.86 83.48 84.65 0.0M
2022-10-21 82.86 84.00 82.16 84.00 0.0M
2022-10-20 82.83 83.70 82.79 83.00 0.0M
2022-10-19 83.50 83.74 82.75 82.90 0.0M
2022-10-18 83.55 83.95 82.92 83.16 0.0M
2022-10-17 81.17 82.71 81.14 82.38 0.0M
2022-10-14 82.26 82.38 80.57 80.57 0.0M
2022-10-13 79.62 81.42 78.12 81.42 0.0M
2022-10-12 80.28 80.57 79.71 79.91 0.0M
2022-10-11 80.20 80.37 79.60 79.60 0.0M
2022-10-10 80.00 81.27 80.00 80.80 0.0M
2022-10-07 81.73 82.30 80.46 80.46 0.0M
2022-10-06 83.49 83.49 82.13 82.13 0.0M
2022-10-05 83.14 83.41 82.40 83.41 0.0M
2022-10-04 81.21 83.47 81.21 83.16 0.0M
2022-10-03 78.52 80.23 78.47 80.18 0.0M
2022-09-30 78.89 79.66 78.54 78.54 0.0M
2022-09-29 79.77 79.77 77.97 78.62 0.0M
2022-09-28 78.98 80.63 78.25 80.63 0.0M
2022-09-27 80.64 81.00 79.08 79.36 0.0M
2022-09-26 79.66 80.75 79.66 80.11 0.0M
2022-09-23 82.15 82.15 79.99 80.47 0.0M
2022-09-22 82.14 83.32 82.14 82.58 0.0M
2022-09-21 82.48 84.18 82.16 82.89 0.0M
2022-09-20 84.21 84.59 82.35 82.85 0.0M
2022-09-19 83.41 84.17 82.65 84.09 0.0M
2022-09-16 83.89 83.99 83.44 83.65 0.0M
2022-09-15 85.39 85.56 84.42 84.42 0.0M
2022-09-14 85.23 85.78 85.04 85.22 0.0M
2022-09-13 87.46 87.94 84.92 84.92 0.0M
2022-09-12 86.00 87.30 85.88 87.27 0.0M
2022-09-09 84.04 85.74 84.04 85.72 0.0M
2022-09-08 84.35 84.35 82.90 83.58 0.0M
2022-09-07 82.96 84.19 82.96 84.19 0.0M
2022-09-06 83.35 84.20 83.20 83.30 0.0M
2022-09-05 82.59 83.52 82.53 83.52 0.0M
2022-09-02 83.35 84.96 82.47 82.47 0.0M
2022-09-01 83.44 83.44 82.56 83.25 0.0M
2022-08-31 85.48 85.68 83.77 84.11 0.0M
2022-08-30 85.63 86.73 84.69 84.91 0.0M
2022-08-29 85.04 85.75 84.69 85.58 0.0M
2022-08-26 88.24 88.46 85.53 85.53 0.0M
2022-08-25 88.49 88.49 87.69 88.31 0.0M
2022-08-24 86.92 87.83 86.92 87.63 0.0M
2022-08-23 86.75 87.76 86.75 87.09 0.0M
2022-08-22 88.45 88.73 87.05 87.05 0.0M
2022-08-19 89.56 90.05 89.08 89.08 0.0M
2022-08-18 89.74 90.38 89.74 90.38 0.0M
2022-08-17 91.22 91.22 89.87 90.12 0.0M
2022-08-16 90.83 91.27 90.76 91.23 0.0M
2022-08-15 90.78 91.16 90.22 91.06 0.0M
2022-08-12 89.82 90.96 89.82 90.96 0.0M
2022-08-11 90.27 90.27 89.45 89.45 0.0M
2022-08-10 88.61 89.83 88.61 89.83 0.0M
2022-08-09 89.49 89.77 88.67 88.76 0.0M
2022-08-08 89.40 90.22 89.40 89.58 0.0M
2022-08-05 89.86 89.86 89.02 89.52 0.0M
2022-08-04 89.47 90.29 89.38 89.59 0.0M
2022-08-03 88.26 89.40 88.14 89.33 0.0M
2022-08-02 88.22 88.48 87.79 88.00 0.0M
2022-08-01 88.51 89.10 88.29 88.64 0.0M
2022-07-29 87.76 89.09 87.76 89.09 0.0M
2022-07-28 86.92 87.77 86.15 87.77 0.0M
2022-07-27 85.74 86.81 85.74 86.81 0.0M
2022-07-26 85.91 86.14 85.17 85.22 0.0M
2022-07-25 85.56 86.49 85.46 86.02 0.0M
2022-07-22 85.58 86.53 85.33 85.35 0.0M
2022-07-21 85.80 86.24 85.20 85.95 0.0M
2022-07-20 85.98 86.11 85.05 85.28 0.0M
2022-07-19 83.36 85.93 83.22 85.93 0.0M
2022-07-18 83.72 84.45 83.15 83.15 0.0M
2022-07-15 81.67 83.15 81.39 82.94 0.0M
2022-07-14 82.31 82.31 80.74 81.77 0.0M
2022-07-13 82.81 83.02 81.97 82.83 0.0M
2022-07-12 82.27 83.51 82.27 82.77 0.0M
2022-07-11 82.50 83.46 82.50 83.33 0.0M
2022-07-08 83.09 83.90 82.69 83.54 0.0M
2022-07-07 82.73 83.49 82.73 83.36 0.0M
2022-07-06 81.10 81.98 81.10 81.95 0.0M
2022-07-05 83.07 83.07 80.47 80.73 0.0M
2022-07-04 82.86 82.99 82.43 82.43 0.0M
2022-07-01 81.69 82.74 81.61 82.44 0.0M
2022-06-30 82.81 82.81 81.75 82.52 0.0M
2022-06-29 84.22 84.26 83.73 83.73 0.0M
2022-06-28 84.56 85.47 84.06 84.06 0.0M
2022-06-27 84.74 85.26 84.31 84.38 0.0M
2022-06-24 82.96 84.61 82.59 84.61 0.0M
2022-06-23 82.43 82.57 81.75 81.75 0.0M
2022-06-22 82.05 82.83 81.77 82.61 0.0M
2022-06-21 83.08 84.13 83.08 83.48 0.0M
2022-06-20 81.80 82.78 81.80 82.63 0.0M
2022-06-17 82.34 82.98 81.95 82.53 0.0M
2022-06-16 84.53 84.53 81.51 81.90 0.0M
2022-06-15 83.80 84.38 83.80 84.19 0.0M
2022-06-14 84.52 84.52 82.51 82.89 0.0M
2022-06-13 84.24 84.24 83.65 83.86 0.0M
2022-06-10 88.15 88.15 85.85 85.88 0.0M
2022-06-09 89.63 90.22 88.78 89.00 0.0M
2022-06-08 91.18 91.18 90.02 90.02 0.0M
2022-06-07 90.95 91.01 90.49 90.98 0.0M
2022-06-06 90.73 91.97 90.73 91.20 0.0M
2022-06-03 91.14 91.14 90.21 90.46 0.0M
2022-06-02 89.84 90.91 89.84 90.91 0.0M
2022-06-01 90.69 90.77 89.59 89.80 0.0M
2022-05-31 91.12 91.14 90.44 90.84 0.0M
2022-05-30 91.52 91.82 91.42 91.65 0.0M
2022-05-27 89.31 90.98 89.31 90.88 0.0M
2022-05-26 87.60 89.58 87.60 89.58 0.0M
2022-05-25 87.64 87.92 86.90 87.64 0.0M
2022-05-24 87.56 87.94 87.03 87.03 0.0M
2022-05-23 88.02 88.50 87.60 88.17 0.0M
2022-05-20 87.28 88.21 86.23 86.23 0.0M
2022-05-19 86.62 86.93 85.74 86.36 0.0M
2022-05-18 89.17 89.17 87.33 87.33 0.0M
2022-05-17 88.17 89.11 88.17 89.11 0.0M
2022-05-16 87.54 87.90 87.33 87.84 0.0M
2022-05-13 86.55 88.19 86.55 88.08 0.0M
2022-05-12 84.13 86.12 84.13 85.43 0.0M
2022-05-11 84.87 85.89 84.75 85.47 0.0M
2022-05-10 84.19 85.53 84.19 84.28 0.0M
2022-05-09 84.95 85.81 83.83 83.83 0.0M
2022-05-06 86.88 86.88 86.19 86.19 0.0M
2022-05-05 89.67 89.67 86.92 87.30 0.0M
2022-05-04 88.45 88.64 88.07 88.33 0.0M
2022-05-03 88.26 89.00 88.09 88.68 0.0M
2022-05-02 87.87 88.29 87.58 87.58 0.0M
2022-04-29 89.60 89.80 88.93 88.93 0.0M
2022-04-28 88.06 89.41 88.02 89.34 0.0M
2022-04-27 86.94 87.94 86.94 87.72 0.0M
2022-04-26 89.18 89.18 87.12 87.12 0.0M
2022-04-25 88.07 88.48 87.89 88.46 0.0M
2022-04-22 90.54 90.85 89.65 89.75 0.0M
2022-04-21 91.55 92.61 91.12 91.12 0.0M
2022-04-20 90.23 91.48 90.23 91.10 0.0M
2022-04-19 89.36 89.97 89.09 89.90 0.0M
2022-04-14 89.95 90.16 89.45 89.45 0.0M
2022-04-13 89.71 89.71 88.83 89.47 0.0M
2022-04-12 88.60 89.99 88.57 89.99 0.0M
2022-04-11 89.74 90.53 89.72 89.75 0.0M
2022-04-08 89.74 90.66 89.74 90.24 0.0M
2022-04-07 89.23 90.21 89.17 89.43 0.0M
2022-04-06 91.22 91.58 89.40 89.40 0.0M
2022-04-05 92.56 92.72 91.29 91.56 0.0M
2022-04-04 92.16 92.58 91.21 92.46 0.0M
2022-04-01 91.25 92.00 91.22 91.25 0.0M
2022-03-31 92.40 93.02 91.01 91.01 0.0M
2022-03-30 93.35 93.35 92.41 92.50 0.0M
2022-03-29 91.87 93.68 91.87 93.11 0.0M
2022-03-28 90.62 92.14 90.62 91.26 0.0M
2022-03-25 90.39 91.33 90.39 90.93 0.0M
2022-03-24 90.58 90.61 90.16 90.61 0.0M
2022-03-23 92.16 92.16 89.98 89.98 0.0M
2022-03-22 90.35 91.87 90.35 91.85 0.0M
2022-03-21 90.78 91.26 90.09 90.09 0.0M
2022-03-18 90.67 91.47 89.68 91.47 0.0M
2022-03-17 91.35 91.35 90.18 90.92 0.0M
2022-03-16 89.14 91.05 89.14 91.05 0.0M
2022-03-15 86.29 87.09 86.21 86.98 0.0M
2022-03-14 87.27 87.94 86.64 86.64 0.0M
2022-03-11 85.95 87.60 85.82 86.30 0.0M
2022-03-10 87.11 87.11 85.22 85.24 0.0M
2022-03-09 85.11 87.12 84.89 87.12 0.0M
2022-03-08 80.46 84.71 80.46 84.71 0.0M
2022-03-07 79.90 83.63 79.90 80.65 0.0M
2022-03-04 85.96 86.30 83.44 83.75 0.0M
2022-03-03 89.43 89.43 87.32 87.69 0.0M
2022-03-02 87.12 89.60 87.12 89.60 0.0M
2022-03-01 90.98 91.38 87.19 87.19 0.0M
2022-02-28 89.91 91.41 89.91 90.50 0.0M
2022-02-25 90.90 92.80 90.05 92.59 0.0M
2022-02-24 89.71 89.97 88.15 89.09 0.0M
2022-02-23 93.10 94.26 92.66 92.66 0.0M
2022-02-22 91.16 93.42 91.16 92.36 0.0M
2022-02-21 95.99 95.99 92.28 92.28 0.0M
2022-02-18 96.13 96.20 94.68 94.68 0.0M
2022-02-17 95.91 96.73 95.84 95.84 0.0M
2022-02-16 97.02 97.16 96.19 96.44 0.0M
2022-02-15 94.47 96.73 94.47 96.61 0.0M
2022-02-14 94.96 95.07 93.57 94.89 0.0M
2022-02-11 97.06 97.40 96.76 96.76 0.0M
2022-02-10 98.34 98.77 97.63 97.63 0.0M
2022-02-09 97.39 98.12 97.39 98.12 0.0M
2022-02-08 96.26 96.85 95.95 96.56 0.0M
2022-02-07 95.97 96.12 95.45 96.10 0.0M
2022-02-04 97.09 97.09 95.11 95.74 0.0M
2022-02-03 98.12 98.16 96.31 96.31 0.0M
2022-02-02 99.00 99.25 98.60 98.60 0.0M
2022-02-01 97.88 98.87 97.88 98.51 0.0M
2022-01-31 97.90 98.06 96.71 97.67 0.0M
2022-01-28 97.42 97.42 95.79 96.55 0.0M
2022-01-27 96.12 97.94 96.12 97.73 0.0M
2022-01-26 96.00 97.57 96.00 97.47 0.0M
2022-01-25 95.70 95.76 94.67 95.07 0.0M
2022-01-24 98.21 98.44 93.91 94.50 0.0M
2022-01-21 98.77 98.77 97.99 98.17 0.0M
2022-01-20 99.83 100.34 99.32 100.16 0.0M
2022-01-19 98.98 100.32 98.98 99.90 0.0M
2022-01-18 99.96 99.96 99.24 99.24 0.0M
2022-01-17 100.04 100.50 100.04 100.36 0.0M
2022-01-14 100.02 100.04 99.51 99.51 0.0M
2022-01-13 100.52 101.14 100.46 100.46 0.0M
2022-01-12 100.78 101.06 100.42 100.72 0.0M
2022-01-11 99.77 100.30 99.76 100.18 0.0M
2022-01-10 100.56 100.58 98.93 99.17 0.0M
2022-01-07 101.00 101.00 100.28 100.50 0.0M
2022-01-06 101.28 101.32 100.68 101.08 0.0M
2022-01-05 102.12 102.52 102.12 102.12 0.0M
2022-01-04 101.52 102.44 101.44 101.78 0.0M
2022-01-03 101.02 101.52 101.02 101.20 0.0M