Amundi S&P 500 II UCITS ETF Acc

LYP7
🏛️ france →
407.89
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
2021-12-31 288.89 289.12 287.04 288.32 0.0M
2021-12-30 289.73 290.26 289.73 289.91 0.0M
2021-12-29 290.32 291.00 288.43 288.43 0.0M
2021-12-28 289.27 290.57 289.22 289.65 0.0M
2021-12-27 285.33 288.03 285.33 287.84 0.0M
2021-12-24 286.09 286.09 284.49 285.30 0.0M
2021-12-23 283.72 285.92 283.72 285.92 0.0M
2021-12-22 281.67 282.72 280.74 282.72 0.0M
2021-12-21 278.40 279.44 278.11 279.44 0.0M
2021-12-20 276.81 276.88 274.34 274.34 0.0M
2021-12-17 282.09 282.09 279.50 281.58 0.0M
2021-12-16 285.84 286.37 284.32 284.32 0.0M
2021-12-15 281.49 281.50 280.17 280.17 0.0M
2021-12-14 284.28 284.28 280.00 280.00 0.0M
2021-12-13 285.81 286.89 282.98 282.98 0.0M
2021-12-10 283.03 284.88 282.79 282.79 0.0M
2021-12-09 283.31 284.15 282.70 284.15 0.0M
2021-12-08 284.54 285.93 282.11 282.26 0.0M
2021-12-07 280.18 285.08 280.18 284.97 0.0M
2021-12-06 276.49 278.08 274.44 277.50 0.0M
2021-12-03 277.05 278.11 274.18 274.56 0.0M
2021-12-02 274.09 275.20 271.81 274.92 0.0M
2021-12-01 277.56 280.62 277.56 280.33 0.0M
2021-11-30 278.00 279.26 277.25 277.74 0.0M
2021-11-29 281.29 281.59 280.16 281.36 0.0M
2021-11-26 280.64 280.96 277.06 277.35 0.0M
2021-11-25 287.05 287.09 286.57 286.72 0.0M
2021-11-24 284.63 286.02 284.24 286.02 0.0M
2021-11-23 283.78 284.30 282.31 282.98 0.0M
2021-11-22 285.56 288.01 285.22 286.94 0.0M
2021-11-19 284.36 284.90 283.78 283.98 0.0M
2021-11-18 283.06 283.26 281.89 282.51 0.0M
2021-11-17 284.00 284.00 283.28 283.28 0.0M
2021-11-16 280.93 283.34 280.93 283.34 0.0M
2021-11-15 279.51 280.47 279.51 280.15 0.0M
2021-11-12 277.53 279.14 277.53 279.14 0.0M
2021-11-11 277.11 277.72 277.00 277.29 0.0M
2021-11-10 276.32 277.33 275.34 277.08 0.0M
2021-11-09 276.24 276.96 275.78 275.87 0.0M
2021-11-08 277.00 277.97 276.79 276.95 0.0M
2021-11-05 276.38 279.31 276.38 277.92 0.0M
2021-11-04 275.20 276.67 275.20 275.98 0.0M
2021-11-03 272.78 272.83 272.35 272.56 0.0M
2021-11-02 271.14 272.87 271.13 272.87 0.0M
2021-11-01 272.05 272.83 271.01 271.31 0.0M
2021-10-29 267.30 271.34 267.30 271.34 0.0M
2021-10-28 268.01 268.43 267.64 267.94 0.0M
2021-10-27 269.30 269.53 268.64 269.18 0.0M
2021-10-26 269.38 270.01 269.04 270.01 0.0M
2021-10-25 266.43 267.74 266.43 267.74 0.0M
2021-10-22 266.41 267.11 265.87 265.87 0.0M
2021-10-21 264.82 265.65 264.82 265.45 0.0M
2021-10-20 264.69 265.68 264.69 265.57 0.0M
2021-10-19 263.14 264.50 263.14 264.50 0.0M
2021-10-18 262.74 263.27 261.50 263.27 0.0M
2021-10-15 261.46 262.65 261.33 262.64 0.0M
2021-10-14 257.77 260.43 257.77 260.41 0.0M
2021-10-13 256.25 257.32 255.28 255.82 0.0M
2021-10-12 255.37 257.75 255.37 257.61 0.0M
2021-10-11 257.67 259.97 257.65 259.90 0.0M
2021-10-08 260.29 260.29 258.93 259.36 0.0M
2021-10-07 258.68 261.06 258.35 260.74 0.0M
2021-10-06 254.32 255.05 253.29 254.62 0.0M
2021-10-05 252.90 256.11 252.90 256.11 0.0M
2021-10-04 254.50 254.50 251.24 251.35 0.0M
2021-10-01 251.37 254.27 251.31 254.27 0.0M
2021-09-30 258.14 258.14 255.92 255.92 0.0M
2021-09-29 255.34 257.10 255.34 256.81 0.0M
2021-09-28 258.44 258.44 254.60 254.60 0.0M
2021-09-27 260.38 260.58 258.93 259.06 0.0M
2021-09-24 257.73 258.55 257.53 258.55 0.0M
2021-09-23 256.54 258.50 256.50 258.50 0.0M
2021-09-22 254.56 255.69 254.14 255.69 0.0M
2021-09-21 254.85 255.86 253.65 254.49 0.0M
2021-09-20 255.29 255.40 253.13 253.13 0.0M
2021-09-17 259.39 259.39 257.53 257.78 0.0M
2021-09-16 258.94 259.73 258.08 258.08 0.0M
2021-09-15 256.92 256.92 256.00 256.85 0.0M
2021-09-14 257.79 258.24 257.01 257.04 0.0M
2021-09-13 259.03 259.53 257.15 257.45 0.0M
2021-09-10 259.35 260.05 258.16 258.16 0.0M
2021-09-09 259.72 261.00 259.50 260.08 0.0M
2021-09-08 260.01 260.66 259.00 259.50 0.0M
2021-09-07 260.62 260.62 259.75 260.02 0.0M
2021-09-06 260.52 261.21 260.52 261.12 0.0M
2021-09-03 260.55 260.88 259.43 260.03 0.0M
2021-09-02 260.36 260.98 260.27 260.79 0.0M
2021-09-01 261.80 262.11 260.34 260.43 0.0M
2021-08-31 261.57 261.57 260.30 261.37 0.0M
2021-08-30 260.26 261.87 260.26 261.87 0.0M
2021-08-27 259.33 260.03 259.33 260.03 0.0M
2021-08-26 259.74 260.21 259.00 259.42 0.0M
2021-08-25 260.49 260.49 260.07 260.38 0.0M
2021-08-24 260.53 260.63 259.99 259.99 0.0M
2021-08-23 259.03 260.14 258.42 260.14 0.0M
2021-08-20 256.17 258.66 256.00 258.42 0.0M
2021-08-19 254.56 256.47 253.76 256.27 0.0M
2021-08-18 258.56 258.79 257.90 258.42 0.0M
2021-08-17 257.86 258.87 257.68 258.63 0.0M
2021-08-16 257.10 257.56 256.55 257.07 0.0M
2021-08-13 258.80 258.80 257.61 257.61 0.0M
2021-08-12 257.55 258.05 257.52 257.96 0.0M
2021-08-11 257.68 257.68 257.19 257.36 0.0M
2021-08-10 256.86 258.12 256.85 257.61 0.0M
2021-08-09 256.23 256.56 256.00 256.56 0.0M
2021-08-06 254.75 256.33 254.75 256.33 0.0M
2021-08-05 253.18 254.08 253.18 253.91 0.0M
2021-08-04 253.14 253.59 252.08 253.24 0.0M
2021-08-03 252.11 252.11 251.00 252.03 0.0M
2021-08-02 253.12 253.30 252.31 252.62 0.0M
2021-07-30 250.64 252.20 250.60 252.03 0.0M
2021-07-29 252.82 253.18 252.41 253.18 0.0M
2021-07-28 253.74 254.10 253.62 253.62 0.0M
2021-07-27 254.46 254.79 251.85 251.85 0.0M
2021-07-26 253.98 254.41 253.49 254.41 0.0M
2021-07-23 253.00 254.60 253.00 254.60 0.0M
2021-07-22 251.58 251.92 250.80 251.59 0.0M
2021-07-21 250.18 250.86 249.92 250.59 0.0M
2021-07-20 247.14 249.32 246.15 249.32 0.0M
2021-07-19 248.55 248.71 244.63 245.64 0.0M
2021-07-16 250.95 251.61 250.35 250.35 0.0M
2021-07-15 251.13 251.30 250.56 251.30 0.0M
2021-07-14 251.57 252.36 251.36 251.36 0.0M
2021-07-13 250.96 252.65 250.96 252.65 0.0M
2021-07-12 250.10 251.00 249.63 250.80 0.0M
2021-07-09 248.74 250.02 248.48 250.02 0.0M
2021-07-08 249.67 249.67 246.20 247.64 0.0M
2021-07-07 250.10 250.70 249.99 250.61 0.0M
2021-07-06 248.60 250.00 248.58 248.71 0.0M
2021-07-05 249.01 249.43 248.87 249.43 0.0M
2021-07-02 248.17 248.91 248.16 248.71 0.0M
2021-07-01 246.86 247.59 246.04 246.96 0.0M
2021-06-30 245.29 246.28 244.53 246.13 0.0M
2021-06-29 244.52 245.52 244.52 245.08 0.0M
2021-06-28 243.74 244.58 243.65 243.65 0.0M
2021-06-25 242.80 243.38 242.63 243.38 0.0M
2021-06-24 242.04 243.27 242.04 242.94 0.0M
2021-06-23 242.57 242.57 240.54 241.48 0.0M
2021-06-22 241.33 242.04 241.06 242.04 0.0M
2021-06-21 237.99 240.53 237.99 240.53 0.0M
2021-06-18 241.22 241.22 239.14 239.43 0.0M
2021-06-17 238.64 240.92 238.64 240.92 0.0M
2021-06-16 238.03 238.18 237.83 238.06 0.0M
2021-06-15 238.69 238.74 237.58 237.58 0.0M
2021-06-14 238.55 238.92 237.33 237.33 0.0M
2021-06-11 236.14 237.96 236.14 237.94 0.0M
2021-06-10 235.59 236.48 235.00 236.48 0.0M
2021-06-09 235.59 235.75 235.47 235.71 0.0M
2021-06-08 235.55 236.12 235.00 235.02 0.0M
2021-06-07 236.00 236.05 234.74 234.74 0.0M
2021-06-04 235.08 235.69 234.94 235.48 0.0M
2021-06-03 234.25 234.94 232.98 234.94 0.0M
2021-06-02 233.56 234.29 233.22 234.28 0.0M
2021-06-01 233.66 234.81 233.16 233.22 0.0M
2021-05-31 234.27 234.36 232.90 232.90 0.0M
2021-05-28 234.68 235.30 234.45 234.45 0.0M
2021-05-27 232.98 234.32 232.78 234.07 0.0M
2021-05-26 233.05 233.28 232.40 233.28 0.0M
2021-05-25 233.28 233.36 232.22 232.22 0.0M
2021-05-24 232.09 233.52 232.05 233.52 0.0M
2021-05-21 231.11 232.73 231.00 232.34 0.0M
2021-05-20 228.97 231.07 228.11 231.07 0.0M
2021-05-19 227.58 228.02 225.88 226.79 0.0M
2021-05-18 232.74 232.74 231.22 231.22 0.0M
2021-05-17 233.14 233.14 231.76 231.85 0.0M
2021-05-14 231.76 232.78 231.26 232.78 0.0M
2021-05-13 227.86 231.34 227.20 231.00 0.0M
2021-05-12 230.79 232.00 230.25 230.25 0.0M
2021-05-11 233.31 233.31 229.51 231.21 0.0M
2021-05-10 236.14 236.39 235.79 235.87 0.0M
2021-05-07 236.29 236.31 235.60 236.31 0.0M
2021-05-06 235.53 235.59 233.30 234.85 0.0M
2021-05-05 235.76 236.31 235.73 236.16 0.0M
2021-05-04 236.02 236.39 233.40 233.40 0.0M
2021-05-03 236.38 236.81 235.86 235.86 0.0M
2021-04-30 235.17 235.65 234.80 235.61 0.0M
2021-04-29 235.46 235.94 234.50 234.50 0.0M
2021-04-28 235.66 235.66 234.78 234.78 0.0M
2021-04-27 235.52 235.72 234.74 234.87 0.0M
2021-04-26 234.24 235.39 233.94 235.19 0.0M
2021-04-23 233.19 234.60 232.87 234.60 0.0M
2021-04-22 234.67 235.62 234.43 235.62 0.0M
2021-04-21 233.08 234.11 232.83 234.11 0.0M
2021-04-20 234.17 234.19 232.30 232.30 0.0M
2021-04-19 236.30 236.30 234.69 234.69 0.0M
2021-04-16 235.85 236.55 235.85 236.34 0.0M
2021-04-15 234.20 235.82 234.20 235.82 0.0M
2021-04-14 234.64 235.16 234.51 234.51 0.0M
2021-04-13 235.26 235.36 234.56 234.77 0.0M
2021-04-12 234.76 235.05 234.31 234.43 0.0M
2021-04-09 233.50 234.00 233.50 233.90 0.0M
2021-04-08 233.57 233.57 232.61 232.79 0.0M
2021-04-07 232.39 232.75 231.82 232.10 0.0M
2021-04-06 233.37 233.65 232.99 233.40 0.0M
2021-04-01 230.16 231.08 230.11 230.53 0.0M
2021-03-31 228.66 229.88 228.31 229.68 0.0M
2021-03-30 229.12 229.15 228.49 228.83 0.0M
2021-03-29 227.35 228.12 227.00 227.57 0.0M
2021-03-26 225.76 226.24 225.34 226.24 0.0M
2021-03-25 223.40 223.81 221.59 223.81 0.0M
2021-03-24 224.02 225.51 224.02 225.12 0.0M
2021-03-23 223.62 225.25 223.51 224.71 0.0M
2021-03-22 222.07 223.76 222.07 223.76 0.0M
2021-03-19 222.81 223.59 221.62 223.06 0.0M
2021-03-18 224.44 224.90 223.92 224.90 0.0M
2021-03-17 225.77 225.77 224.00 224.44 0.0M
2021-03-16 225.52 226.43 225.00 225.87 0.0M
2021-03-15 223.81 224.64 223.65 223.65 0.0M
2021-03-12 222.43 222.95 222.16 222.48 0.0M
2021-03-11 222.66 223.67 222.26 223.67 0.0M
2021-03-10 220.39 222.19 220.39 222.11 0.0M
2021-03-09 219.19 221.51 219.19 221.51 0.0M
2021-03-08 217.11 221.11 216.66 220.96 0.0M
2021-03-05 212.81 215.87 212.53 212.53 0.0M
2021-03-04 214.40 215.28 213.51 214.72 0.0M
2021-03-03 217.74 218.21 215.89 216.57 0.0M
2021-03-02 218.69 219.20 217.16 217.16 0.0M
2021-03-01 216.03 218.62 216.03 218.61 0.0M
2021-02-26 212.82 214.78 212.13 214.66 0.0M
2021-02-25 218.04 218.04 215.16 215.16 0.0M
2021-02-24 215.61 217.54 215.53 217.54 0.0M
2021-02-23 216.43 216.43 211.34 214.65 0.0M
2021-02-22 216.44 216.68 215.85 216.23 0.0M
2021-02-19 218.43 219.04 218.35 218.88 0.0M
2021-02-18 220.10 220.10 217.86 218.24 0.0M
2021-02-17 219.97 220.35 219.41 219.41 0.0M
2021-02-16 220.49 220.55 219.69 219.69 0.0M
2021-02-15 220.07 220.43 219.95 220.43 0.0M
2021-02-12 217.99 219.00 217.99 218.82 0.0M
2021-02-11 218.33 218.60 218.00 218.39 0.0M
2021-02-10 218.77 219.01 217.57 217.57 0.0M
2021-02-09 218.97 219.09 218.18 218.42 0.0M
2021-02-08 218.80 219.01 218.79 218.79 0.0M
2021-02-05 218.86 219.54 218.17 218.28 0.0M
2021-02-04 215.51 217.58 215.50 217.58 0.0M
2021-02-03 215.99 216.06 214.90 215.33 0.0M
2021-02-02 212.20 215.41 212.20 215.41 0.0M
2021-02-01 208.38 210.26 208.38 210.26 0.0M
2021-01-29 208.88 209.75 207.77 207.77 0.0M
2021-01-28 208.68 212.77 207.38 212.25 0.0M
2021-01-27 213.53 214.47 210.96 211.36 0.0M
2021-01-26 213.88 214.77 213.88 214.04 0.0M
2021-01-25 214.00 214.88 212.00 212.88 0.0M
2021-01-22 213.20 213.22 211.98 212.98 0.0M
2021-01-21 215.29 215.29 214.00 214.24 0.0M
2021-01-20 211.32 214.24 211.32 214.24 0.0M
2021-01-19 211.55 211.61 210.74 210.84 0.0M
2021-01-18 210.44 211.13 210.36 211.04 0.0M
2021-01-15 210.80 210.90 210.26 210.78 0.0M
2021-01-14 212.20 212.96 211.84 212.16 0.0M
2021-01-13 210.77 211.52 210.35 211.52 0.0M
2021-01-12 211.44 211.81 211.11 211.11 0.0M
2021-01-11 210.99 211.68 210.61 211.50 0.0M
2021-01-08 210.99 211.12 209.98 209.98 0.0M
2021-01-07 207.01 209.60 206.80 209.11 0.0M
2021-01-06 203.47 207.54 202.64 207.31 0.0M
2021-01-05 203.44 204.38 202.72 203.96 0.0M
2021-01-04 207.51 207.56 203.00 203.58 0.0M