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
2023-12-29 111.86 112.26 111.86 112.12 0.0M
2023-12-28 112.40 112.40 111.76 111.78 0.0M
2023-12-27 112.38 112.38 111.88 112.08 0.0M
2023-12-22 111.70 112.12 111.70 111.86 0.0M
2023-12-21 111.96 112.12 111.58 112.12 0.0M
2023-12-20 112.44 112.60 111.54 111.54 0.0M
2023-12-19 112.14 112.54 112.14 112.54 0.0M
2023-12-18 112.50 112.54 112.02 112.20 0.0M
2023-12-15 112.88 113.38 112.24 112.24 0.0M
2023-12-14 113.36 113.76 112.00 112.42 0.0M
2023-12-13 112.50 113.16 112.02 113.16 0.0M
2023-12-12 112.60 112.94 112.36 112.54 0.0M
2023-12-11 111.98 112.58 111.98 112.54 0.0M
2023-12-08 110.86 112.22 110.86 112.22 0.0M
2023-12-07 110.66 110.94 110.66 110.94 0.0M
2023-12-06 110.44 111.28 110.44 110.64 0.0M
2023-12-05 109.10 110.26 109.10 110.20 0.0M
2023-12-04 109.12 109.52 109.12 109.50 0.0M
2023-12-01 108.98 109.52 108.88 109.52 0.0M
2023-11-30 108.20 108.68 108.20 108.66 0.0M
2023-11-29 107.50 108.40 107.50 108.12 0.0M
2023-11-28 107.48 107.66 107.24 107.44 0.0M
2023-11-27 108.10 108.26 107.80 107.80 0.0M
2023-11-24 107.82 108.34 107.82 108.20 0.0M
2023-11-23 107.72 108.04 107.72 107.94 0.0M
2023-11-22 107.36 107.76 107.36 107.64 0.0M
2023-11-21 107.34 107.50 107.20 107.22 0.0M
2023-11-20 107.28 107.68 107.28 107.68 0.0M
2023-11-17 106.58 107.42 106.58 107.34 0.0M
2023-11-16 106.36 106.86 106.36 106.64 0.0M
2023-11-15 106.26 106.90 106.26 106.62 0.0M
2023-11-14 104.74 106.30 104.72 106.14 0.0M
2023-11-13 104.04 104.72 104.04 104.66 0.0M
2023-11-10 103.98 104.48 103.54 104.48 0.0M
2023-11-09 103.30 104.62 103.30 103.82 0.0M
2023-11-08 102.18 103.66 102.18 103.42 0.0M
2023-11-07 102.40 102.82 102.30 102.62 0.0M
2023-11-06 103.42 103.46 102.50 102.58 0.0M
2023-11-03 103.36 103.46 102.94 103.12 0.0M
2023-11-02 101.80 103.38 101.80 103.34 0.0M
2023-11-01 100.62 101.48 100.18 101.48 0.0M
2023-10-31 99.67 100.64 99.67 100.40 0.0M
2023-10-30 99.54 99.87 99.51 99.65 0.0M
2023-10-27 100.18 100.20 98.45 98.45 0.0M
2023-10-26 99.60 100.44 99.44 99.63 0.0M
2023-10-25 100.24 100.64 99.95 99.95 0.0M
2023-10-24 99.92 100.52 99.73 100.48 0.0M
2023-10-23 99.84 99.90 98.89 99.39 0.0M
2023-10-20 100.00 100.22 99.39 99.39 0.0M
2023-10-19 100.78 101.40 100.16 100.16 0.0M
2023-10-18 102.36 102.78 100.98 100.98 0.0M
2023-10-17 102.30 102.78 101.66 102.44 0.0M
2023-10-16 102.48 102.58 101.62 102.54 0.0M
2023-10-13 103.32 103.56 101.82 101.82 0.0M
2023-10-12 104.34 104.58 103.16 103.30 0.0M
2023-10-11 103.12 103.98 103.12 103.78 0.0M
2023-10-10 102.30 103.90 102.28 103.24 0.0M
2023-10-09 102.10 102.10 101.42 101.90 0.0M
2023-10-06 101.44 102.78 101.24 102.72 0.0M
2023-10-05 101.48 101.76 101.08 101.48 0.0M
2023-10-04 100.62 101.68 100.62 101.56 0.0M
2023-10-03 101.60 102.34 101.02 101.02 0.0M
2023-10-02 103.06 103.62 101.50 101.64 0.0M
2023-09-29 103.06 104.00 102.64 102.64 0.0M
2023-09-28 102.02 102.86 101.34 102.54 0.0M
2023-09-27 101.98 102.44 101.30 101.82 0.0M
2023-09-26 102.18 102.20 101.48 101.48 0.0M
2023-09-25 103.42 103.74 102.56 102.78 0.0M
2023-09-22 103.58 103.92 103.22 103.36 0.0M
2023-09-21 104.62 104.70 103.38 103.38 0.0M
2023-09-20 104.84 105.66 104.76 104.96 0.0M
2023-09-19 104.34 105.22 104.32 104.80 0.0M
2023-09-18 105.48 105.52 104.56 104.56 0.0M
2023-09-15 106.44 106.64 105.58 105.58 0.0M
2023-09-14 104.28 105.92 103.96 105.92 0.0M
2023-09-13 104.18 104.34 103.62 103.86 0.0M
2023-09-12 105.14 105.14 104.54 104.58 0.0M
2023-09-11 105.02 105.24 104.88 105.12 0.0M
2023-09-08 104.46 104.58 103.30 104.40 0.0M
2023-09-07 104.12 104.88 104.06 104.18 0.0M
2023-09-06 104.78 104.86 104.24 104.52 0.0M
2023-09-05 105.00 105.58 104.62 105.28 0.0M
2023-09-04 106.12 106.62 105.52 105.58 0.0M
2023-09-01 106.00 106.52 105.62 105.76 0.0M
2023-08-31 106.70 106.94 105.76 106.06 0.0M
2023-08-30 106.92 106.92 106.18 106.44 0.0M
2023-08-29 106.48 106.94 106.10 106.94 0.0M
2023-08-28 105.56 106.20 105.18 106.18 0.0M
2023-08-25 104.16 105.38 104.16 105.14 0.0M
2023-08-24 106.24 106.42 104.20 104.20 0.0M
2023-08-23 105.56 105.88 105.06 105.48 0.0M
2023-08-22 104.88 105.98 104.88 104.92 0.0M
2023-08-21 104.12 105.22 104.12 104.84 0.0M
2023-08-18 103.98 104.32 103.34 104.32 0.0M
2023-08-17 105.04 105.56 103.92 103.92 0.0M
2023-08-16 105.28 106.24 105.24 105.26 0.0M
2023-08-15 107.00 107.08 105.34 105.34 0.0M
2023-08-14 106.42 107.22 106.42 106.94 0.0M
2023-08-11 107.58 107.72 106.64 106.74 0.0M
2023-08-10 107.14 108.68 107.14 107.64 0.0M
2023-08-09 106.78 107.54 106.48 106.76 0.0M
2023-08-08 106.46 106.54 105.48 106.40 0.0M
2023-08-07 106.58 107.28 106.32 107.22 0.0M
2023-08-04 106.68 107.14 106.06 106.06 0.0M
2023-08-03 106.76 106.76 105.86 106.26 0.0M
2023-08-02 107.40 107.92 106.78 106.78 0.0M
2023-08-01 110.18 110.24 108.64 108.74 0.0M
2023-07-31 110.08 110.78 110.08 110.30 0.0M
2023-07-28 109.26 110.44 109.26 110.10 0.0M
2023-07-27 107.70 109.96 107.70 108.80 0.0M
2023-07-26 107.84 107.84 106.36 107.30 0.0M
2023-07-25 108.16 108.42 107.86 107.86 0.0M
2023-07-24 107.64 108.18 107.60 107.98 0.0M
2023-07-21 107.32 108.22 107.32 108.02 0.0M
2023-07-20 106.98 107.82 106.88 107.24 0.0M
2023-07-19 108.22 108.28 107.32 107.34 0.0M
2023-07-18 107.26 107.86 107.10 107.86 0.0M
2023-07-17 107.64 107.88 107.08 107.52 0.0M
2023-07-14 108.72 108.72 107.94 107.94 0.0M
2023-07-13 107.48 108.52 107.42 108.38 0.0M
2023-07-12 105.94 107.56 105.94 107.24 0.0M
2023-07-11 105.34 105.98 105.04 105.84 0.0M
2023-07-10 103.72 105.28 103.72 104.86 0.0M
2023-07-07 104.18 104.72 103.68 104.38 0.0M
2023-07-06 106.24 106.24 103.82 104.16 0.0M
2023-07-05 107.54 107.64 106.92 107.02 0.0M
2023-07-04 108.28 108.62 107.94 107.94 0.0M
2023-07-03 108.54 108.82 108.38 108.48 0.0M
2023-06-30 107.36 108.60 107.28 108.50 0.0M
2023-06-29 106.86 107.62 106.86 107.22 0.0M
2023-06-28 106.46 107.02 106.42 106.90 0.0M
2023-06-27 105.88 106.46 105.26 106.46 0.0M
2023-06-26 105.20 105.66 104.72 105.38 0.0M
2023-06-23 105.32 105.66 104.78 105.00 0.0M
2023-06-22 105.54 106.00 105.20 105.96 0.0M
2023-06-21 106.74 107.12 106.30 106.30 0.0M
2023-06-20 106.96 107.36 106.84 107.02 0.0M
2023-06-19 107.66 107.88 107.28 107.28 0.0M
2023-06-16 107.70 108.46 107.58 107.80 0.0M
2023-06-15 107.18 107.58 106.86 107.52 0.0M
2023-06-14 106.82 107.92 106.82 107.32 0.0M
2023-06-13 106.84 107.10 106.34 106.96 0.0M
2023-06-12 105.96 106.66 105.96 106.48 0.0M
2023-06-09 105.82 105.82 105.46 105.60 0.0M
2023-06-08 105.22 105.96 105.16 105.88 0.0M
2023-06-07 105.64 105.86 105.28 105.44 0.0M
2023-06-06 105.34 105.84 105.32 105.84 0.0M
2023-06-05 106.46 106.52 105.32 105.42 0.0M
2023-06-02 105.42 106.52 105.34 106.50 0.0M
2023-06-01 104.38 104.94 104.30 104.80 0.0M
2023-05-31 104.80 105.20 103.70 104.20 0.0M
2023-05-30 106.16 106.74 105.36 105.54 0.0M
2023-05-29 106.98 107.04 106.02 106.02 0.0M
2023-05-26 105.34 106.72 104.82 106.72 0.0M
2023-05-25 105.04 105.28 104.88 105.28 0.0M
2023-05-24 105.82 105.82 104.56 104.66 0.0M
2023-05-23 107.58 107.58 106.08 106.22 0.0M
2023-05-22 107.68 107.96 107.66 107.74 0.0M
2023-05-19 107.44 108.24 107.44 107.88 0.0M
2023-05-18 106.52 107.48 106.52 106.94 0.0M
2023-05-17 105.48 106.52 105.48 106.52 0.0M
2023-05-16 105.52 106.04 105.52 105.64 0.0M
2023-05-15 106.14 106.34 105.58 105.98 0.0M
2023-05-12 105.82 106.42 105.52 105.72 0.0M
2023-05-11 105.38 106.18 104.90 105.50 0.0M
2023-05-10 105.74 105.92 104.80 105.30 0.0M
2023-05-09 106.04 106.04 105.34 105.66 0.0M
2023-05-08 105.92 106.38 105.92 106.20 0.0M
2023-05-05 104.82 106.12 104.76 106.12 0.0M
2023-05-04 104.40 104.60 103.86 104.46 0.0M
2023-05-03 104.88 105.26 104.58 104.58 0.0M
2023-05-02 105.86 106.18 104.34 104.68 0.0M
2023-04-28 106.12 106.12 104.74 105.82 0.0M
2023-04-27 105.02 106.24 105.02 106.24 0.0M
2023-04-26 105.50 105.60 104.72 104.72 0.0M
2023-04-25 106.14 106.18 105.30 105.30 0.0M
2023-04-24 106.14 106.72 106.14 106.44 0.0M
2023-04-21 105.84 106.62 105.78 106.58 0.0M
2023-04-20 106.20 106.20 105.54 105.80 0.0M
2023-04-19 105.80 106.26 105.78 106.26 0.0M
2023-04-18 105.62 106.34 105.62 106.16 0.0M
2023-04-17 105.90 106.18 105.50 105.60 0.0M
2023-04-14 105.60 106.04 105.50 106.00 0.0M
2023-04-13 104.94 105.66 104.94 105.66 0.0M
2023-04-12 104.52 105.22 104.52 104.80 0.0M
2023-04-11 104.82 104.94 104.64 104.74 0.0M
2023-04-06 103.84 104.50 103.84 104.30 0.0M
2023-04-05 104.06 104.24 103.66 103.86 0.0M
2023-04-04 104.26 104.90 103.92 103.92 0.0M
2023-04-03 104.34 104.52 104.00 104.28 0.0M
2023-03-31 103.48 104.36 103.36 104.14 0.0M
2023-03-30 102.54 103.54 102.54 103.34 0.0M
2023-03-29 101.06 102.34 101.06 102.34 0.0M
2023-03-28 101.12 101.20 100.22 100.34 0.0M
2023-03-27 100.66 100.78 100.28 100.64 0.0M
2023-03-24 101.04 101.04 99.07 100.14 0.0M
2023-03-23 100.92 101.58 100.04 100.70 0.0M
2023-03-22 100.52 101.44 100.18 100.18 0.0M
2023-03-21 100.42 101.16 100.42 101.08 0.0M
2023-03-20 96.52 99.57 96.51 99.46 0.0M
2023-03-17 99.84 100.32 97.74 97.86 0.0M
2023-03-16 98.48 99.88 97.16 99.88 0.0M
2023-03-15 100.36 100.52 97.15 98.26 0.0M
2023-03-14 98.69 100.82 98.48 100.46 0.0M
2023-03-13 101.80 101.80 98.42 98.42 0.0M
2023-03-10 101.48 102.04 100.52 100.58 0.0M
2023-03-09 103.04 103.32 101.94 101.94 0.0M
2023-03-08 102.40 103.34 102.40 103.26 0.0M
2023-03-07 103.70 104.00 102.76 102.86 0.0M
2023-03-06 103.88 104.02 103.54 103.60 0.0M
2023-03-03 102.44 103.80 102.44 103.76 0.0M
2023-03-02 100.82 102.56 100.74 102.56 0.0M
2023-03-01 102.46 102.96 101.50 101.70 0.0M
2023-02-28 101.96 102.72 101.84 101.84 0.0M
2023-02-27 101.28 102.70 101.28 102.32 0.0M
2023-02-24 102.86 102.86 100.66 100.84 0.0M
2023-02-23 102.38 103.00 102.14 103.00 0.0M
2023-02-22 102.04 102.38 101.48 101.90 0.0M
2023-02-21 102.48 102.52 101.86 102.04 0.0M
2023-02-20 103.24 103.24 102.54 102.58 0.0M
2023-02-17 102.66 103.16 102.34 103.16 0.0M
2023-02-16 103.56 103.92 102.96 103.08 0.0M
2023-02-15 102.00 103.36 102.00 103.32 0.0M
2023-02-14 102.22 102.88 102.08 102.74 0.0M
2023-02-13 101.08 102.36 101.08 102.36 0.0M
2023-02-10 101.60 101.84 100.72 101.24 0.0M
2023-02-09 101.92 102.78 101.64 101.64 0.0M
2023-02-08 101.90 101.92 101.24 101.30 0.0M
2023-02-07 101.30 101.90 101.00 101.90 0.0M
2023-02-06 101.42 101.64 100.86 101.24 0.0M
2023-02-03 101.50 102.26 101.38 101.80 0.0M
2023-02-02 100.98 102.10 100.98 101.82 0.0M
2023-02-01 100.22 101.00 100.04 101.00 0.0M
2023-01-31 99.73 100.36 99.33 100.36 0.0M
2023-01-30 99.86 100.14 99.45 99.77 0.0M
2023-01-27 100.44 100.68 100.08 100.54 0.0M
2023-01-26 100.26 100.60 100.22 100.60 0.0M
2023-01-25 99.81 100.16 99.14 100.16 0.0M
2023-01-24 99.94 100.06 99.57 99.83 0.0M
2023-01-23 99.16 100.06 99.16 99.94 0.0M
2023-01-20 99.13 99.28 98.85 99.28 0.0M
2023-01-19 99.65 100.06 98.52 98.91 0.0M
2023-01-18 100.34 100.94 99.96 99.96 0.0M
2023-01-17 99.86 100.66 99.71 100.48 0.0M
2023-01-16 100.08 100.12 99.79 99.83 0.0M
2023-01-13 99.44 100.28 99.43 100.28 0.0M
2023-01-12 98.83 99.59 98.83 99.40 0.0M
2023-01-11 97.89 98.92 97.89 98.92 0.0M
2023-01-10 97.41 98.01 97.33 98.01 0.0M
2023-01-09 96.94 98.16 96.89 97.42 0.0M
2023-01-06 95.47 97.02 95.09 97.02 0.0M
2023-01-05 95.16 95.50 95.15 95.33 0.0M
2023-01-04 93.63 95.71 93.63 95.30 0.0M
2023-01-03 92.17 94.06 92.17 93.32 0.0M
2023-01-02 91.76 92.73 91.76 92.55 0.0M