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
2022-12-30 249.59 249.67 248.07 248.12 0.0M
2022-12-29 247.76 250.62 247.40 250.62 0.0M
2022-12-28 250.31 250.40 248.74 248.74 0.0M
2022-12-27 252.88 252.88 249.55 249.79 0.0M
2022-12-23 250.12 250.81 248.76 250.25 0.0M
2022-12-22 253.51 253.64 249.00 249.66 0.0M
2022-12-21 250.71 254.03 250.50 254.03 0.0M
2022-12-20 247.46 250.09 247.46 249.08 0.0M
2022-12-19 251.97 252.14 250.26 250.26 0.0M
2022-12-16 253.81 253.81 251.10 251.74 0.0M
2022-12-15 259.21 259.21 253.94 254.15 0.0M
2022-12-14 262.44 263.59 261.59 263.59 0.0M
2022-12-13 262.72 269.00 262.46 264.24 0.0M
2022-12-12 259.28 260.67 258.65 260.38 0.0M
2022-12-09 260.99 261.69 260.00 261.03 0.0M
2022-12-08 259.70 261.24 259.70 260.31 0.0M
2022-12-07 261.52 261.63 258.50 259.72 0.0M
2022-12-06 264.52 264.61 261.00 261.00 0.0M
2022-12-05 267.02 267.02 265.00 265.35 0.0M
2022-12-02 268.56 268.78 265.95 267.57 0.0M
2022-12-01 271.59 271.59 268.10 268.91 0.0M
2022-11-30 265.36 265.88 265.08 265.72 0.0M
2022-11-29 265.88 266.02 264.43 264.43 0.0M
2022-11-28 267.47 267.47 264.57 266.28 0.0M
2022-11-25 268.54 269.30 268.20 268.39 0.0M
2022-11-24 268.80 269.40 268.37 268.89 0.0M
2022-11-23 268.82 269.78 268.50 269.18 0.0M
2022-11-22 266.87 268.48 266.50 268.19 0.0M
2022-11-21 266.75 267.35 266.32 266.66 0.0M
2022-11-18 263.56 266.39 263.56 264.92 0.0M
2022-11-17 265.12 265.12 262.46 263.04 0.0M
2022-11-16 266.64 266.64 264.35 264.35 0.0M
2022-11-15 265.55 268.27 264.80 268.27 0.0M
2022-11-14 267.10 268.16 266.67 266.95 0.0M
2022-11-11 269.24 269.24 265.36 265.36 0.0M
2022-11-10 259.94 266.82 259.94 266.82 0.0M
2022-11-09 263.59 263.59 261.39 261.64 0.0M
2022-11-08 262.80 264.76 262.80 264.76 0.0M
2022-11-07 261.71 263.34 261.23 262.27 0.0M
2022-11-04 264.22 265.28 259.84 260.86 0.0M
2022-11-03 266.20 266.28 263.95 265.32 0.0M
2022-11-02 270.48 270.62 268.65 268.65 0.0M
2022-11-01 271.88 272.31 270.20 270.66 0.0M
2022-10-31 270.87 272.00 270.31 271.20 0.0M
2022-10-28 262.15 269.13 262.15 268.83 0.0M
2022-10-27 264.24 266.05 263.94 265.62 0.0M
2022-10-26 265.15 266.84 264.55 266.56 0.0M
2022-10-25 266.69 266.77 265.00 266.76 0.0M
2022-10-24 264.31 266.23 262.63 264.67 0.0M
2022-10-21 259.13 261.17 258.07 261.17 0.0M
2022-10-20 260.80 262.76 260.10 261.60 0.0M
2022-10-19 262.57 263.41 261.41 261.82 0.0M
2022-10-18 261.71 264.09 260.44 260.44 0.0M
2022-10-17 257.39 259.81 257.00 259.04 0.0M
2022-10-14 261.20 262.47 257.00 257.03 0.0M
2022-10-13 255.13 257.16 250.44 255.95 0.0M
2022-10-12 256.93 257.52 255.99 255.99 0.0M
2022-10-11 255.26 257.01 254.86 256.54 0.0M
2022-10-10 258.08 259.50 256.86 257.98 0.0M
2022-10-07 263.96 264.37 259.26 259.26 0.0M
2022-10-06 264.09 265.29 263.50 265.29 0.0M
2022-10-05 261.51 263.25 261.31 262.14 0.0M
2022-10-04 260.07 263.05 260.07 262.12 0.0M
2022-10-03 253.37 258.03 252.29 257.40 0.0M
2022-09-30 257.98 259.47 257.25 258.68 0.0M
2022-09-29 264.67 264.67 257.35 257.48 0.0M
2022-09-28 262.78 264.52 260.91 264.14 0.0M
2022-09-27 264.69 265.73 263.68 263.73 0.0M
2022-09-26 263.21 265.45 262.00 263.88 0.0M
2022-09-23 264.41 264.92 262.00 262.42 0.0M
2022-09-22 265.07 266.70 264.10 264.43 0.0M
2022-09-21 268.45 271.03 268.00 271.03 0.0M
2022-09-20 269.13 269.13 266.63 267.11 0.0M
2022-09-19 266.98 268.45 265.50 266.84 0.0M
2022-09-16 267.90 267.93 265.60 265.80 0.0M
2022-09-15 274.30 274.34 270.37 271.17 0.0M
2022-09-14 273.50 273.50 271.94 272.76 0.0M
2022-09-13 281.29 282.19 275.21 275.23 0.0M
2022-09-12 277.27 280.40 277.27 280.40 0.0M
2022-09-09 275.62 279.12 275.43 279.12 0.0M
2022-09-08 275.68 277.76 274.65 277.76 0.0M
2022-09-07 272.11 273.95 272.11 273.69 0.0M
2022-09-06 273.54 275.60 273.00 273.85 0.0M
2022-09-05 275.00 275.00 273.00 273.88 0.0M
2022-09-02 274.38 276.36 273.58 276.36 0.0M
2022-09-01 271.36 272.50 269.79 272.44 0.0M
2022-08-31 276.15 276.88 272.91 273.42 0.0M
2022-08-30 279.49 280.11 274.88 275.50 0.0M
2022-08-29 280.58 280.58 277.62 278.84 0.0M
2022-08-26 290.75 290.75 283.77 284.49 0.0M
2022-08-25 288.24 288.65 287.38 288.36 0.0M
2022-08-24 286.26 287.62 286.15 287.09 0.0M
2022-08-23 287.51 288.76 285.32 285.86 0.0M
2022-08-22 289.84 289.84 287.29 288.72 0.0M
2022-08-19 291.78 292.00 290.40 290.54 0.0M
2022-08-18 289.21 291.85 289.21 291.85 0.0M
2022-08-17 291.84 291.84 289.27 289.40 0.0M
2022-08-16 291.27 292.45 289.79 291.65 0.0M
2022-08-15 287.73 289.36 287.33 289.36 0.0M
2022-08-12 282.24 285.61 282.24 285.57 0.0M
2022-08-11 282.36 283.62 281.43 282.49 0.0M
2022-08-10 277.85 281.73 277.85 280.31 0.0M
2022-08-09 280.22 280.22 277.24 278.37 0.0M
2022-08-08 281.93 282.27 280.77 281.16 0.0M
2022-08-05 280.03 280.79 279.72 279.73 0.0M
2022-08-04 281.21 281.77 279.72 279.72 0.0M
2022-08-03 277.74 281.28 277.34 281.20 0.0M
2022-08-02 275.82 278.07 275.19 277.73 0.0M
2022-08-01 277.34 278.07 275.92 277.33 0.0M
2022-07-29 275.90 278.97 275.90 276.81 0.0M
2022-07-28 271.00 274.65 270.31 274.34 0.0M
2022-07-27 268.83 270.58 268.61 270.43 0.0M
2022-07-26 266.69 269.00 266.69 267.27 0.0M
2022-07-25 267.99 268.20 265.94 268.04 0.0M
2022-07-22 268.96 271.00 267.93 267.93 0.1M
2022-07-21 267.38 268.55 267.19 268.55 0.0M
2022-07-20 265.43 267.95 264.80 267.95 0.0M
2022-07-19 260.50 263.14 258.32 263.14 0.0M
2022-07-18 264.68 264.94 262.82 263.56 0.0M
2022-07-15 260.27 263.20 260.00 263.20 0.0M
2022-07-14 260.44 260.44 257.38 258.06 0.0M
2022-07-13 263.03 263.13 258.60 259.63 0.0M
2022-07-12 263.31 264.20 262.94 264.05 0.0M
2022-07-11 263.09 265.14 263.09 263.87 0.0M
2022-07-08 263.80 265.79 263.36 265.08 0.0M
2022-07-07 260.04 263.61 260.04 263.61 0.0M
2022-07-06 258.19 259.30 257.09 258.40 0.0M
2022-07-05 253.15 254.69 251.40 252.06 0.0M
2022-07-04 251.63 251.65 250.58 251.62 0.0M
2022-07-01 246.81 251.92 246.81 250.38 0.0M
2022-06-30 248.73 250.35 247.20 248.78 0.0M
2022-06-29 250.11 251.80 249.66 251.05 0.0M
2022-06-28 255.13 257.15 253.43 253.43 0.0M
2022-06-27 255.04 256.43 253.30 254.11 0.0M
2022-06-24 249.33 253.28 249.33 253.22 0.0M
2022-06-23 244.37 247.84 244.37 247.08 0.0M
2022-06-22 243.54 246.61 242.18 246.15 0.0M
2022-06-21 243.09 246.13 243.09 245.63 0.0M
2022-06-20 241.35 242.45 241.01 242.45 0.0M
2022-06-17 241.77 242.92 239.68 241.64 0.0M
2022-06-16 248.35 248.35 240.01 240.74 0.0M
2022-06-15 246.55 249.35 246.31 249.09 0.0M
2022-06-14 250.18 250.18 246.60 247.45 0.0M
2022-06-13 251.88 251.88 247.65 249.40 0.0M
2022-06-10 260.59 261.56 255.36 255.36 0.0M
2022-06-09 264.35 265.85 263.96 263.96 0.0M
2022-06-08 266.40 266.82 265.36 266.29 0.0M
2022-06-07 263.68 265.28 263.33 264.98 0.0M
2022-06-06 265.00 266.96 265.00 266.11 0.0M
2022-06-03 267.18 267.18 263.71 263.71 0.0M
2022-06-02 264.65 265.28 262.50 264.04 0.0M
2022-06-01 265.91 266.80 263.72 264.36 0.0M
2022-05-31 265.69 266.40 264.18 264.18 0.0M
2022-05-30 268.14 268.74 266.98 266.98 0.0M
2022-05-27 259.69 264.96 259.61 264.96 0.0M
2022-05-26 255.69 259.57 255.69 259.16 0.0M
2022-05-25 254.77 255.30 253.30 254.76 0.0M
2022-05-24 251.81 252.97 248.50 249.01 0.0M
2022-05-23 255.65 256.30 252.30 255.62 0.0M
2022-05-20 255.07 256.60 252.19 252.34 0.0M
2022-05-19 257.78 257.78 252.75 253.94 0.0M
2022-05-18 266.35 266.45 260.23 260.36 0.0M
2022-05-17 264.94 266.88 263.20 265.05 0.0M
2022-05-16 264.28 264.95 263.90 264.20 0.0M
2022-05-13 261.78 265.90 261.78 265.38 0.0M
2022-05-12 256.37 260.29 256.37 259.15 0.0M
2022-05-11 261.40 263.39 258.54 262.14 0.0M
2022-05-10 262.32 264.00 259.09 259.09 0.0M
2022-05-09 267.32 267.60 261.53 261.53 0.0M
2022-05-06 270.99 271.07 265.25 267.97 0.0M
2022-05-05 277.72 277.96 271.37 271.79 0.0M
2022-05-04 273.10 273.48 269.97 269.97 0.0M
2022-05-03 271.35 273.41 270.36 273.41 0.0M
2022-05-02 270.78 271.09 268.33 269.40 0.0M
2022-04-29 277.92 278.04 274.93 275.32 0.0M
2022-04-28 276.32 277.90 274.49 275.53 0.0M
2022-04-27 271.40 274.56 270.64 274.56 0.0M
2022-04-26 275.34 275.58 271.81 271.94 0.0M
2022-04-25 271.68 272.26 269.86 270.64 0.0M
2022-04-22 278.94 279.14 275.96 275.96 0.0M
2022-04-21 282.22 284.19 282.05 283.25 0.0M
2022-04-20 281.90 284.00 281.90 282.82 0.0M
2022-04-19 280.48 283.17 278.60 283.07 0.0M
2022-04-14 280.05 282.80 279.60 281.80 0.0M
2022-04-13 280.19 280.50 278.70 280.19 0.0M
2022-04-12 277.98 281.87 277.51 281.87 0.0M
2022-04-11 282.16 282.16 279.47 279.87 0.0M
2022-04-08 285.04 285.79 284.35 284.71 0.0M
2022-04-07 281.64 283.31 280.67 280.67 0.0M
2022-04-06 285.32 285.32 280.96 281.04 0.0M
2022-04-05 286.56 286.81 285.80 286.67 0.0M
2022-04-04 282.90 285.03 282.45 285.02 0.0M
2022-04-01 282.32 282.91 281.56 281.64 0.0M
2022-03-31 283.19 284.75 283.12 283.85 0.0M
2022-03-30 285.40 285.40 283.39 283.39 0.0M
2022-03-29 285.79 286.77 284.33 284.88 0.0M
2022-03-28 283.97 284.96 283.26 283.60 0.0M
2022-03-25 281.42 282.53 281.05 282.16 0.0M
2022-03-24 279.54 280.45 279.08 279.84 0.0M
2022-03-23 280.95 280.95 279.59 279.87 0.0M
2022-03-22 279.12 280.75 278.55 280.23 0.0M
2022-03-21 276.03 277.70 276.03 277.05 0.0M
2022-03-18 272.33 274.71 272.13 274.63 0.0M
2022-03-17 271.09 271.09 269.34 270.31 0.0M
2022-03-16 269.05 270.52 268.17 269.99 0.0M
2022-03-15 259.26 265.64 258.47 265.64 0.0M
2022-03-14 265.21 265.21 261.83 262.14 0.0M
2022-03-11 265.80 268.12 265.65 266.18 0.0M
2022-03-10 264.82 264.82 261.50 262.45 0.0M
2022-03-09 264.07 265.21 263.00 264.35 0.0M
2022-03-08 263.43 265.93 262.45 262.45 0.0M
2022-03-07 268.65 271.00 267.52 269.06 0.0M
2022-03-04 270.59 271.74 269.20 269.76 0.0M
2022-03-03 271.12 273.09 270.33 270.84 0.0M
2022-03-02 265.72 270.43 265.56 270.16 0.0M
2022-03-01 268.37 268.99 266.13 266.49 0.0M
2022-02-28 265.71 267.46 263.63 267.46 0.0M
2022-02-25 260.09 265.81 259.59 265.81 0.0M
2022-02-24 251.91 257.56 251.49 257.05 0.0M
2022-02-23 261.87 262.27 259.03 259.41 0.0M
2022-02-22 259.17 263.00 259.10 261.33 0.0M
2022-02-21 263.96 263.96 260.16 260.36 0.0M
2022-02-18 265.34 265.34 263.00 263.39 0.0M
2022-02-17 268.95 268.95 265.93 266.45 0.0M
2022-02-16 268.55 269.44 267.51 267.56 0.0M
2022-02-15 266.68 269.63 266.68 269.20 0.0M
2022-02-14 266.73 267.03 264.21 267.03 0.0M
2022-02-11 270.00 270.88 269.00 269.69 0.0M
2022-02-10 274.58 274.58 271.57 271.57 0.0M
2022-02-09 271.85 273.84 271.85 273.82 0.0M
2022-02-08 269.29 270.48 268.00 270.48 0.0M
2022-02-07 269.63 270.45 268.00 269.02 0.0M
2022-02-04 270.61 271.03 266.37 267.76 0.0M
2022-02-03 275.75 275.75 270.79 270.79 0.0M
2022-02-02 276.76 277.50 275.81 275.84 0.0M
2022-02-01 274.18 275.00 273.18 274.76 0.0M
2022-01-31 271.31 272.95 270.45 272.68 0.0M
2022-01-28 267.31 267.56 262.95 267.38 0.0M
2022-01-27 263.73 271.33 263.73 270.27 0.0M
2022-01-26 265.09 269.06 265.09 268.15 0.0M
2022-01-25 263.61 265.69 260.55 262.34 0.0M
2022-01-24 267.20 267.79 258.93 258.98 0.0M
2022-01-21 270.39 270.61 266.78 270.44 0.0M
2022-01-20 274.09 277.31 273.90 277.31 0.0M
2022-01-19 274.67 277.31 274.42 275.31 0.0M
2022-01-18 278.33 278.33 276.43 276.73 0.0M
2022-01-17 278.97 280.28 278.97 279.96 0.0M
2022-01-14 278.07 278.86 276.55 277.58 0.0M
2022-01-13 281.29 282.59 281.29 281.83 0.0M
2022-01-12 284.29 284.29 282.04 282.86 0.0M
2022-01-11 282.14 283.42 280.75 281.73 0.0M
2022-01-10 283.07 283.07 276.85 278.36 0.0M
2022-01-07 284.21 284.88 281.34 282.18 0.0M
2022-01-06 284.98 285.05 283.66 284.59 0.0M
2022-01-05 289.83 290.16 288.62 289.00 0.0M
2022-01-04 291.06 291.82 289.67 290.21 0.0M
2022-01-03 288.49 289.09 287.95 288.78 0.0M