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
2023-12-29 305.08 305.81 303.50 303.50 0.0M
2023-12-28 304.15 304.62 303.12 304.62 0.0M
2023-12-27 308.00 308.00 302.54 303.12 0.0M
2023-12-22 303.87 305.16 303.28 304.71 0.0M
2023-12-21 304.33 304.74 303.08 303.52 0.0M
2023-12-20 306.42 307.02 305.87 306.78 0.0M
2023-12-19 305.80 305.97 304.97 305.60 0.0M
2023-12-18 304.93 306.08 304.83 305.96 0.0M
2023-12-15 303.42 305.22 303.42 305.12 0.0M
2023-12-14 305.60 305.86 302.30 302.44 0.0M
2023-12-13 303.81 304.00 303.21 303.77 0.0M
2023-12-12 302.22 302.37 301.68 302.37 0.0M
2023-12-11 301.15 302.38 300.75 301.98 0.0M
2023-12-08 299.13 301.02 299.00 300.74 0.0M
2023-12-07 297.52 299.15 297.38 298.87 0.0M
2023-12-06 298.84 299.50 298.13 298.13 0.0M
2023-12-05 296.89 298.33 296.05 298.18 0.0M
2023-12-04 296.91 297.23 296.18 296.50 0.0M
2023-12-01 295.38 296.86 294.87 296.86 0.0M
2023-11-30 293.22 294.33 293.06 293.74 0.0M
2023-11-29 292.17 293.93 292.17 292.64 0.0M
2023-11-28 292.25 292.73 291.47 292.73 0.0M
2023-11-27 292.63 293.40 292.23 293.32 0.0M
2023-11-24 294.22 294.56 293.20 293.52 0.0M
2023-11-23 294.12 294.61 293.84 294.55 0.0M
2023-11-22 292.84 295.46 292.84 295.18 0.0M
2023-11-21 292.04 292.30 291.23 291.73 0.0M
2023-11-20 290.88 291.48 290.38 291.42 0.0M
2023-11-17 293.03 293.58 291.03 291.34 0.0M
2023-11-16 292.27 292.32 290.91 291.21 0.0M
2023-11-15 291.58 292.86 291.57 292.68 0.0M
2023-11-14 290.20 292.11 289.47 291.86 0.0M
2023-11-13 289.36 290.18 289.36 290.03 0.0M
2023-11-10 287.33 288.54 286.06 288.44 0.0M
2023-11-09 287.82 288.90 287.09 287.83 0.0M
2023-11-08 288.03 289.00 287.09 287.09 0.0M
2023-11-07 286.17 288.44 286.17 288.44 0.0M
2023-11-06 285.75 286.04 285.44 285.72 0.0M
2023-11-03 285.34 286.12 284.60 286.07 0.0M
2023-11-02 282.00 284.79 281.84 284.66 0.0M
2023-11-01 278.49 281.40 278.28 281.17 0.0M
2023-10-31 275.13 277.58 275.10 277.58 0.0M
2023-10-30 275.98 276.25 274.00 274.76 0.0M
2023-10-27 276.63 277.10 274.74 274.84 0.0M
2023-10-26 277.08 278.37 276.89 277.75 0.0M
2023-10-25 280.61 281.87 279.56 279.82 0.0M
2023-10-24 278.45 282.18 278.45 281.52 0.0M
2023-10-23 280.97 280.97 278.15 279.90 0.0M
2023-10-20 283.42 283.83 280.96 280.96 0.0M
2023-10-19 287.32 287.41 286.04 286.25 0.0M
2023-10-18 289.80 290.00 289.09 289.72 0.0M
2023-10-17 291.33 291.33 289.22 290.60 0.0M
2023-10-16 289.38 291.80 288.81 291.76 0.0M
2023-10-13 290.56 291.96 289.50 290.19 0.0M
2023-10-12 290.16 291.53 290.16 291.37 0.0M
2023-10-11 288.89 289.66 288.18 288.18 0.0M
2023-10-10 288.59 290.22 287.55 290.22 0.0M
2023-10-09 285.10 286.68 285.10 286.60 0.0M
2023-10-06 283.42 284.04 282.10 284.04 0.0M
2023-10-05 284.38 284.71 282.10 282.48 0.0M
2023-10-04 282.44 283.52 281.85 283.21 0.0M
2023-10-03 287.61 287.86 283.76 283.76 0.0M
2023-10-02 286.13 287.16 285.35 287.16 0.0M
2023-09-29 285.93 287.45 285.80 286.42 0.0M
2023-09-28 286.24 286.24 284.33 285.90 0.0M
2023-09-27 284.85 286.12 284.85 285.24 0.0M
2023-09-26 286.53 286.53 284.67 284.78 0.0M
2023-09-25 285.79 287.10 284.33 287.10 0.0M
2023-09-22 285.58 286.65 285.58 286.62 0.0M
2023-09-21 289.88 289.88 286.76 286.92 0.0M
2023-09-20 292.31 292.58 291.57 291.66 0.0M
2023-09-19 292.84 293.27 290.68 291.04 0.0M
2023-09-18 293.58 293.58 292.48 293.04 0.0M
2023-09-15 297.58 297.58 293.59 293.82 0.0M
2023-09-14 292.86 296.15 292.48 295.74 0.0M
2023-09-13 291.67 292.66 291.17 292.66 0.0M
2023-09-12 293.27 293.49 292.29 292.71 0.0M
2023-09-11 292.56 293.50 291.85 292.25 0.0M
2023-09-08 292.18 292.80 291.00 292.80 0.0M
2023-09-07 291.72 292.06 291.00 291.91 0.0M
2023-09-06 293.37 293.64 292.02 292.38 0.0M
2023-09-05 293.55 295.63 293.54 295.15 0.0M
2023-09-04 294.05 294.05 293.50 293.50 0.0M
2023-09-01 291.71 293.38 291.71 293.38 0.0M
2023-08-31 290.92 293.00 290.92 292.47 0.0M
2023-08-30 290.20 290.31 288.65 289.64 0.0M
2023-08-29 287.77 289.70 287.22 289.70 0.0M
2023-08-28 285.99 287.87 285.91 287.04 0.0M
2023-08-25 284.70 285.58 283.92 285.18 0.0M
2023-08-24 288.60 288.92 285.31 285.31 0.0M
2023-08-23 284.38 286.22 284.38 286.04 0.0M
2023-08-22 282.83 284.91 282.83 284.54 0.0M
2023-08-21 281.49 283.04 281.25 281.52 0.0M
2023-08-18 282.08 282.08 280.11 281.32 0.0M
2023-08-17 284.20 284.74 283.68 283.92 0.0M
2023-08-16 285.10 285.83 284.85 285.46 0.0M
2023-08-15 288.18 288.18 285.08 285.87 0.0M
2023-08-14 285.96 287.64 285.85 287.52 0.0M
2023-08-11 285.17 285.70 283.95 285.04 0.0M
2023-08-10 285.77 287.08 285.19 286.46 0.0M
2023-08-09 288.16 288.16 285.62 285.62 0.0M
2023-08-08 287.10 287.32 286.03 286.05 0.0M
2023-08-07 286.45 286.94 286.28 286.38 0.0M
2023-08-04 288.83 289.46 286.71 287.28 0.0M
2023-08-03 289.04 289.04 287.56 288.24 0.0M
2023-08-02 290.16 290.80 288.81 289.68 0.0M
2023-08-01 292.74 292.90 291.92 292.28 0.0M
2023-07-31 291.21 291.71 290.40 291.14 0.0M
2023-07-28 290.42 291.51 290.42 291.40 0.0M
2023-07-27 289.18 293.26 288.61 292.60 0.0M
2023-07-26 289.38 289.49 288.37 288.42 0.0M
2023-07-25 288.42 289.40 288.42 289.38 0.0M
2023-07-24 285.35 288.07 285.35 287.96 0.0M
2023-07-21 285.50 286.83 285.50 286.68 0.0M
2023-07-20 284.35 286.28 284.35 286.28 0.0M
2023-07-19 284.61 286.15 283.95 286.15 0.0M
2023-07-18 281.10 282.96 281.10 282.96 0.0M
2023-07-17 280.50 281.84 280.39 281.64 0.0M
2023-07-14 281.42 282.31 280.79 281.61 0.0M
2023-07-13 281.56 281.77 281.16 281.16 0.0M
2023-07-12 282.11 283.04 282.06 282.06 0.0M
2023-07-11 280.60 281.94 280.52 281.37 0.0M
2023-07-10 280.13 281.07 280.00 280.70 0.0M
2023-07-07 283.21 283.84 282.00 282.22 0.0M
2023-07-06 285.31 285.44 282.58 282.90 0.0M
2023-07-05 285.58 286.66 284.56 286.66 0.0M
2023-07-04 285.82 286.10 285.76 286.10 0.0M
2023-07-03 285.98 286.46 285.17 285.60 0.0M
2023-06-30 283.36 285.06 283.35 284.66 0.0M
2023-06-29 281.05 282.40 280.65 282.40 0.0M
2023-06-28 279.50 280.96 279.00 280.96 0.0M
2023-06-27 278.16 278.20 276.92 278.20 0.0M
2023-06-26 279.22 279.42 278.40 278.62 0.0M
2023-06-23 279.59 281.23 279.08 279.60 0.0M
2023-06-22 277.37 279.06 277.13 279.06 0.0M
2023-06-21 280.95 281.25 278.91 279.25 0.0M
2023-06-20 281.38 282.06 280.45 280.92 0.0M
2023-06-19 282.15 282.78 281.82 281.82 0.0M
2023-06-16 282.65 283.82 282.65 283.27 0.0M
2023-06-15 282.55 282.59 280.00 282.13 0.0M
2023-06-14 283.23 283.53 281.97 282.92 0.0M
2023-06-13 281.76 283.03 281.24 283.03 0.0M
2023-06-12 280.67 280.67 279.57 280.56 0.0M
2023-06-09 278.35 280.50 278.00 279.72 0.0M
2023-06-08 278.49 278.70 277.00 278.00 0.0M
2023-06-07 280.34 280.34 279.40 279.80 0.0M
2023-06-06 278.68 280.28 278.41 279.89 0.0M
2023-06-05 279.88 280.96 279.39 280.33 0.0M
2023-06-02 274.90 278.85 274.90 278.79 0.0M
2023-06-01 274.15 274.58 272.23 273.81 0.0M
2023-05-31 274.19 275.16 273.00 273.34 0.0M
2023-05-30 275.73 276.10 273.75 274.32 0.0M
2023-05-29 275.00 275.19 274.78 275.23 0.0M
2023-05-26 270.41 274.27 269.74 273.69 0.0M
2023-05-25 269.53 270.74 269.49 269.67 0.0M
2023-05-24 268.52 268.64 266.65 267.21 0.0M
2023-05-23 271.13 271.48 270.94 271.28 0.0M
2023-05-22 270.71 271.61 270.50 271.61 0.0M
2023-05-19 272.18 272.69 271.06 270.82 0.0M
2023-05-18 268.09 271.03 268.09 271.01 0.0M
2023-05-17 264.77 266.38 264.77 266.23 0.0M
2023-05-16 265.02 265.24 264.80 265.16 0.0M
2023-05-15 265.75 265.99 264.35 265.18 0.0M
2023-05-12 264.44 265.70 264.40 264.76 0.0M
2023-05-11 264.97 265.39 263.39 263.58 0.0M
2023-05-10 262.45 263.83 261.82 262.88 0.0M
2023-05-09 262.20 262.83 262.00 262.83 0.0M
2023-05-08 261.11 262.00 261.11 261.92 0.0M
2023-05-05 257.82 261.73 257.60 261.11 0.0M
2023-05-04 258.20 258.75 256.60 257.57 0.0M
2023-05-03 261.17 261.17 259.94 260.14 0.0M
2023-05-02 264.56 265.12 260.00 260.28 0.0M
2023-04-28 261.48 263.35 261.37 262.23 0.0M
2023-04-27 257.01 259.57 257.01 259.57 0.0M
2023-04-26 259.40 259.40 256.14 257.87 0.0M
2023-04-25 260.64 261.02 260.00 260.62 0.0M
2023-04-24 261.61 262.05 260.97 261.06 0.0M
2023-04-21 263.10 263.10 261.79 261.90 0.0M
2023-04-20 263.39 263.39 262.11 262.61 0.0M
2023-04-19 263.70 263.79 263.00 263.63 0.0M
2023-04-18 264.82 265.10 263.66 263.97 0.0M
2023-04-17 263.18 264.33 263.02 263.75 0.0M
2023-04-14 261.30 263.30 261.00 262.33 0.0M
2023-04-13 260.70 260.70 258.85 260.09 0.0M
2023-04-12 262.39 263.13 260.40 260.65 0.0M
2023-04-11 263.53 263.53 262.05 262.76 0.0M
2023-04-06 261.31 261.68 260.27 260.90 0.0M
2023-04-05 261.04 261.16 260.43 260.69 0.0M
2023-04-04 263.77 264.75 260.60 261.16 0.0M
2023-04-03 264.46 264.46 262.61 263.04 0.0M
2023-03-31 259.40 262.06 259.40 262.06 0.0M
2023-03-30 259.49 259.77 258.33 258.94 0.0M
2023-03-29 257.48 257.98 257.32 257.98 0.0M
2023-03-28 257.47 257.47 255.33 255.33 0.0M
2023-03-27 258.48 258.64 257.42 257.47 0.0M
2023-03-24 254.92 255.42 254.18 255.42 0.0M
2023-03-23 253.55 255.75 253.28 255.37 0.0M
2023-03-22 258.33 258.98 258.05 258.05 0.0M
2023-03-21 257.21 258.14 257.08 257.42 0.0M
2023-03-20 254.68 256.83 254.60 255.83 0.0M
2023-03-17 259.30 259.76 255.88 256.21 0.0M
2023-03-16 256.15 258.75 254.60 258.17 0.0M
2023-03-15 254.36 255.72 252.80 254.49 0.0M
2023-03-14 252.07 255.41 251.63 255.02 0.0M
2023-03-13 254.26 254.26 248.00 250.99 0.0M
2023-03-10 255.93 257.96 253.28 257.07 0.0M
2023-03-09 263.23 264.12 262.28 263.19 0.0M
2023-03-08 263.37 263.65 262.95 262.95 0.0M
2023-03-07 264.26 264.99 263.84 263.84 0.0M
2023-03-06 264.78 265.44 264.78 265.40 0.0M
2023-03-03 260.96 263.72 260.96 263.65 0.0M
2023-03-02 256.98 258.95 256.98 258.88 0.0M
2023-03-01 260.48 260.48 257.50 257.67 0.0M
2023-02-28 260.84 262.14 260.10 261.23 0.0M
2023-02-27 262.80 263.53 262.00 262.00 0.0M
2023-02-24 263.40 263.40 260.00 261.00 0.0M
2023-02-23 262.90 264.17 261.78 261.78 0.0M
2023-02-22 261.55 262.27 260.50 261.93 0.0M
2023-02-21 264.64 264.64 261.69 261.69 0.0M
2023-02-20 264.95 265.06 264.89 264.89 0.0M
2023-02-17 265.91 266.30 264.45 264.45 0.0M
2023-02-16 269.98 270.10 267.28 268.51 0.0M
2023-02-15 267.07 268.82 267.07 268.82 0.0M
2023-02-14 267.95 267.95 266.00 266.04 0.0M
2023-02-13 265.69 267.66 265.69 267.66 0.0M
2023-02-10 263.85 265.77 263.50 265.45 0.0M
2023-02-09 268.26 268.49 266.65 266.84 0.0M
2023-02-08 268.89 269.24 266.91 266.91 0.0M
2023-02-07 266.84 267.39 266.78 267.36 0.0M
2023-02-06 265.52 266.90 264.62 266.90 0.0M
2023-02-03 264.62 268.16 263.37 268.16 0.0M
2023-02-02 261.22 266.18 261.09 266.18 0.0M
2023-02-01 259.86 259.86 258.36 258.78 0.0M
2023-01-31 258.32 258.86 256.46 258.70 0.0M
2023-01-30 258.50 258.50 256.87 258.40 0.0M
2023-01-27 258.56 260.47 258.45 259.91 0.0M
2023-01-26 256.31 258.00 256.31 257.59 0.0M
2023-01-25 255.67 255.67 252.00 253.81 0.0M
2023-01-24 256.48 256.70 255.84 256.30 0.0M
2023-01-23 253.01 257.25 252.50 257.10 0.0M
2023-01-20 250.83 252.22 250.06 252.22 0.0M
2023-01-19 252.06 252.06 250.06 250.33 0.0M
2023-01-18 256.44 256.55 254.21 254.21 0.0M
2023-01-17 255.67 257.30 255.25 256.75 0.0M
2023-01-16 256.39 256.71 255.53 256.65 0.0M
2023-01-13 254.89 255.40 254.10 254.79 0.0M
2023-01-12 256.24 257.51 254.76 254.76 0.0M
2023-01-11 253.20 254.55 253.20 254.54 0.0M
2023-01-10 251.64 252.66 250.74 251.99 0.0M
2023-01-09 253.34 255.17 253.14 254.98 0.0M
2023-01-06 251.61 253.60 251.61 253.34 0.0M
2023-01-05 251.64 252.43 251.07 251.07 0.0M
2023-01-04 251.23 252.82 250.66 252.82 0.0M
2023-01-03 253.02 255.46 250.76 250.76 0.0M
2023-01-02 251.65 254.79 251.65 254.71 0.0M