Amundi Index Solutions - Amundi EUR Corporate Bond 0-3Y ESG UCITS ETF DR (C)

ECRP3
🏛️ france →
53.67
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 48.30 48.30 48.24 48.24 0.0M
2022-12-29 48.27 48.35 48.26 48.26 0.0M
2022-12-28 48.26 48.29 48.24 48.25 0.0M
2022-12-27 48.28 48.37 48.23 48.37 0.0M
2022-12-23 48.32 48.36 48.27 48.28 0.0M
2022-12-22 48.27 48.30 48.26 48.27 0.0M
2022-12-21 48.11 48.30 48.11 48.30 0.0M
2022-12-20 48.35 48.36 48.23 48.36 0.0M
2022-12-19 48.25 48.35 48.24 48.28 0.0M
2022-12-16 48.21 48.27 48.21 48.23 0.0M
2022-12-15 48.49 48.49 48.27 48.27 0.0M
2022-12-14 48.44 48.46 48.44 48.46 0.0M
2022-12-13 48.38 48.49 48.37 48.43 0.0M
2022-12-12 48.44 48.45 48.36 48.36 0.0M
2022-12-09 48.44 48.46 48.35 48.35 0.0M
2022-12-08 48.43 48.50 48.43 48.49 0.0M
2022-12-07 48.51 48.54 48.47 48.47 0.0M
2022-12-06 48.44 48.50 48.44 48.45 0.0M
2022-12-05 48.46 48.46 48.40 48.40 0.0M
2022-12-02 48.44 48.52 48.32 48.32 0.0M
2022-12-01 48.38 48.54 48.38 48.49 0.0M
2022-11-30 48.39 48.39 48.24 48.24 0.0M
2022-11-29 48.29 48.29 48.29 48.29 0.0M
2022-11-28 48.30 48.37 48.12 48.24 0.0M
2022-11-25 48.26 48.33 48.25 48.26 0.0M
2022-11-24 48.28 48.31 48.28 48.31 0.0M
2022-11-23 48.20 48.31 48.20 48.31 0.0M
2022-11-22 48.08 48.25 48.08 48.20 0.0M
2022-11-21 48.22 48.27 48.17 48.20 0.0M
2022-11-18 48.00 48.20 48.00 48.19 0.0M
2022-11-17 48.29 48.29 48.13 48.13 0.0M
2022-11-16 48.22 48.23 48.07 48.07 0.0M
2022-11-15 48.01 48.23 48.01 48.17 0.0M
2022-11-14 48.16 48.20 48.15 48.17 0.0M
2022-11-11 48.15 48.22 48.15 48.18 0.0M
2022-11-10 47.91 48.39 47.86 48.24 0.0M
2022-11-09 48.03 48.08 47.97 48.08 0.0M
2022-11-08 47.48 47.97 47.48 47.97 0.0M
2022-11-07 47.93 48.02 47.93 47.98 0.0M
2022-11-04 47.96 48.10 47.96 48.00 0.0M
2022-11-03 47.92 47.97 47.86 47.95 0.0M
2022-11-02 48.03 48.03 47.97 48.02 0.0M
2022-11-01 48.02 48.02 48.02 48.02 0.0M
2022-10-31 47.99 47.99 47.96 47.96 0.0M
2022-10-28 48.05 48.10 47.97 48.03 0.0M
2022-10-27 47.93 48.18 47.91 48.02 0.0M
2022-10-26 47.91 47.99 47.86 47.98 0.0M
2022-10-25 47.91 47.96 47.85 47.96 0.0M
2022-10-24 47.83 47.95 47.83 47.94 0.0M
2022-10-21 47.77 47.82 47.70 47.82 0.0M
2022-10-20 47.74 47.78 47.71 47.78 0.0M
2022-10-19 47.79 47.83 47.73 47.82 0.0M
2022-10-18 47.80 47.84 47.79 47.83 0.0M
2022-10-17 47.84 47.85 47.73 47.73 0.0M
2022-10-14 47.84 47.95 47.80 47.95 0.0M
2022-10-13 47.85 47.85 47.78 47.78 0.0M
2022-10-12 47.92 47.92 47.76 47.85 0.0M
2022-10-11 47.85 47.90 47.85 47.90 0.0M
2022-10-10 47.88 47.88 47.88 47.88 0.0M
2022-10-07 47.95 47.95 47.87 47.87 0.0M
2022-10-06 48.03 48.03 47.98 48.02 0.0M
2022-10-05 48.10 48.10 48.04 48.06 0.0M
2022-10-04 48.05 48.18 48.05 48.06 0.0M
2022-10-03 47.90 48.04 47.90 48.04 0.0M
2022-09-30 47.93 47.93 47.91 47.91 0.0M
2022-09-29 47.84 47.86 47.79 47.86 0.0M
2022-09-28 47.69 47.88 47.69 47.85 0.0M
2022-09-27 47.91 48.04 47.88 47.88 0.0M
2022-09-26 47.99 48.10 47.89 48.10 0.0M
2022-09-23 48.13 48.13 48.00 48.00 0.0M
2022-09-22 48.09 48.12 48.07 48.12 0.0M
2022-09-21 48.22 48.22 48.13 48.17 0.0M
2022-09-20 48.25 48.25 48.20 48.21 0.0M
2022-09-19 48.33 48.33 48.28 48.28 0.0M
2022-09-16 48.30 48.32 48.26 48.32 0.0M
2022-09-15 48.40 48.40 48.33 48.40 0.0M
2022-09-14 48.43 48.45 48.37 48.45 0.0M
2022-09-13 48.48 48.52 48.40 48.48 0.0M
2022-09-12 48.45 48.52 48.45 48.52 0.0M
2022-09-09 48.38 48.51 48.38 48.51 0.0M
2022-09-08 48.57 48.57 48.45 48.45 0.0M
2022-09-07 48.53 48.59 48.53 48.55 0.0M
2022-09-06 48.52 48.62 48.52 48.54 0.0M
2022-09-05 48.78 48.78 48.38 48.54 0.0M
2022-09-02 48.49 48.70 48.48 48.70 0.0M
2022-09-01 48.47 48.50 48.45 48.50 0.0M
2022-08-31 48.60 48.60 48.46 48.46 0.0M
2022-08-30 48.63 48.63 48.55 48.55 0.0M
2022-08-29 48.62 48.64 48.58 48.64 0.0M
2022-08-26 48.75 48.79 48.69 48.69 0.0M
2022-08-25 48.73 48.81 48.73 48.81 0.0M
2022-08-24 48.77 48.77 48.69 48.74 0.0M
2022-08-23 48.72 48.76 48.71 48.76 0.0M
2022-08-22 48.73 48.78 48.73 48.75 0.0M
2022-08-19 48.84 48.87 48.77 48.77 0.0M
2022-08-18 48.82 48.99 48.82 48.99 0.0M
2022-08-17 49.05 49.05 48.93 48.93 0.0M
2022-08-16 49.17 49.17 49.08 49.08 0.0M
2022-08-15 49.12 49.20 49.12 49.20 0.0M
2022-08-12 49.11 49.19 49.11 49.19 0.0M
2022-08-11 49.16 49.20 49.11 49.11 0.0M
2022-08-10 49.15 49.17 49.03 49.17 0.0M
2022-08-09 49.05 49.11 49.05 49.11 0.0M
2022-08-08 49.07 49.12 49.07 49.12 0.0M
2022-08-05 49.13 49.14 49.13 49.14 0.0M
2022-08-04 49.11 49.21 49.11 49.21 0.0M
2022-08-03 49.13 49.18 49.13 49.18 0.0M
2022-08-02 49.26 49.26 49.16 49.21 0.0M
2022-08-01 49.07 49.29 49.07 49.28 0.0M
2022-07-29 49.21 49.21 49.15 49.20 0.0M
2022-07-28 49.18 49.21 49.01 49.20 0.0M
2022-07-27 48.98 49.05 48.96 49.03 0.0M
2022-07-26 49.06 49.07 48.99 49.04 0.0M
2022-07-25 49.00 49.00 49.00 49.00 0.0M
2022-07-22 48.86 49.01 48.86 49.01 0.0M
2022-07-21 48.84 48.84 48.75 48.79 0.0M
2022-07-20 48.83 48.90 48.83 48.90 0.0M
2022-07-19 48.78 48.94 48.61 48.94 0.0M
2022-07-18 48.83 48.86 48.78 48.81 0.0M
2022-07-15 48.81 48.86 48.73 48.86 0.0M
2022-07-14 48.77 48.77 48.70 48.76 0.0M
2022-07-13 48.86 48.89 48.78 48.81 0.0M
2022-07-12 48.82 48.92 48.82 48.92 0.0M
2022-07-11 48.80 48.87 48.80 48.87 0.0M
2022-07-08 48.92 48.92 48.74 48.80 0.0M
2022-07-07 48.75 48.76 48.63 48.63 0.0M
2022-07-06 48.68 48.90 48.68 48.90 0.1M
2022-07-05 48.61 48.69 48.61 48.69 0.0M
2022-07-04 48.67 48.67 48.55 48.57 0.0M
2022-07-01 48.48 48.66 48.48 48.63 0.0M
2022-06-30 48.46 48.64 48.46 48.52 0.0M
2022-06-29 48.42 48.49 48.41 48.49 0.0M
2022-06-28 48.46 48.50 48.40 48.42 0.0M
2022-06-27 48.51 48.52 48.46 48.52 0.0M
2022-06-24 48.54 48.57 48.46 48.51 0.0M
2022-06-23 48.38 48.56 48.38 48.52 0.0M
2022-06-22 48.44 48.44 48.38 48.41 0.0M
2022-06-21 48.36 48.44 48.36 48.38 0.0M
2022-06-20 48.37 48.42 48.37 48.40 0.0M
2022-06-17 48.36 48.40 48.34 48.40 0.0M
2022-06-16 48.44 48.44 48.23 48.38 0.0M
2022-06-15 48.36 48.50 48.33 48.50 0.0M
2022-06-14 48.38 48.41 48.28 48.41 0.0M
2022-06-13 48.50 48.75 48.36 48.56 0.0M
2022-06-10 48.70 48.79 48.68 48.74 0.0M
2022-06-09 48.92 48.93 48.78 48.78 0.0M
2022-06-08 49.00 49.00 48.94 48.99 0.0M
2022-06-07 49.01 49.06 48.99 49.06 0.0M
2022-06-06 49.04 49.04 49.02 49.02 0.0M
2022-06-03 49.04 49.06 49.04 49.06 0.0M
2022-06-02 49.11 49.11 49.05 49.08 0.0M
2022-06-01 49.09 49.11 49.08 49.08 0.0M
2022-05-31 49.17 49.17 49.06 49.07 0.0M
2022-05-30 49.25 49.25 49.21 49.21 0.0M
2022-05-27 49.18 49.23 49.14 49.18 0.0M
2022-05-26 49.21 49.24 49.19 49.24 0.0M
2022-05-25 49.13 49.21 49.11 49.21 0.0M
2022-05-24 49.07 49.15 49.07 49.15 0.0M
2022-05-23 49.10 49.14 49.05 49.11 0.0M
2022-05-20 49.13 49.17 49.10 49.15 0.0M
2022-05-19 49.07 49.13 49.04 49.13 0.0M
2022-05-18 49.17 49.17 49.09 49.12 0.0M
2022-05-17 49.21 49.23 49.14 49.18 0.0M
2022-05-16 49.24 49.24 49.22 49.22 0.0M
2022-05-13 49.21 49.24 49.20 49.20 0.0M
2022-05-12 49.13 49.27 49.13 49.23 0.0M
2022-05-11 49.10 49.18 49.08 49.14 0.0M
2022-05-10 49.03 49.13 49.03 49.13 0.0M
2022-05-09 48.96 49.07 48.96 49.07 0.0M
2022-05-06 49.10 49.20 48.98 48.98 0.0M
2022-05-05 49.17 49.25 49.17 49.19 0.0M
2022-05-04 49.19 49.20 49.12 49.19 0.0M
2022-05-03 49.14 49.24 49.13 49.24 0.0M
2022-05-02 49.14 49.26 49.14 49.26 0.0M
2022-04-29 49.25 49.28 49.20 49.24 0.0M
2022-04-28 49.29 49.32 49.25 49.30 0.0M
2022-04-27 49.24 49.33 49.24 49.33 0.0M
2022-04-26 49.31 49.33 49.26 49.32 0.0M
2022-04-25 49.25 49.31 49.23 49.31 0.0M
2022-04-22 49.28 49.29 49.26 49.29 0.0M
2022-04-21 49.34 49.35 49.33 49.35 0.0M
2022-04-20 49.36 49.47 49.36 49.37 0.0M
2022-04-19 49.89 49.89 49.34 49.37 0.0M
2022-04-14 49.40 49.45 49.38 49.45 0.0M
2022-04-13 49.32 49.44 49.32 49.44 0.0M
2022-04-12 49.35 49.44 49.35 49.44 0.0M
2022-04-11 49.41 49.41 49.41 49.41 0.0M
2022-04-08 49.48 49.48 49.45 49.47 0.0M
2022-04-07 49.52 49.52 49.42 49.49 0.0M
2022-04-06 49.55 49.55 49.48 49.50 0.0M
2022-04-05 49.61 49.61 49.53 49.53 0.0M
2022-04-04 49.62 49.63 49.55 49.60 0.0M
2022-04-01 49.55 49.67 49.55 49.63 0.0M
2022-03-31 49.58 49.60 49.57 49.60 0.0M
2022-03-30 49.59 49.59 49.55 49.57 0.0M
2022-03-29 49.58 49.64 49.53 49.62 0.0M
2022-03-28 49.52 49.60 49.52 49.59 0.0M
2022-03-25 49.59 49.62 49.58 49.61 0.0M
2022-03-24 49.59 49.61 49.55 49.61 0.0M
2022-03-23 49.64 49.64 49.62 49.62 0.0M
2022-03-22 49.58 49.58 49.53 49.57 0.0M
2022-03-21 49.67 49.67 49.62 49.64 0.0M
2022-03-18 49.61 49.71 49.61 49.66 0.0M
2022-03-17 49.55 49.67 49.55 49.67 0.0M
2022-03-16 49.56 49.61 49.56 49.60 0.0M
2022-03-15 49.61 49.61 49.60 49.60 0.0M
2022-03-14 49.61 49.61 49.52 49.56 0.0M
2022-03-11 49.54 49.59 49.54 49.59 0.0M
2022-03-10 49.58 49.58 49.50 49.56 0.0M
2022-03-09 49.60 49.61 49.55 49.61 0.0M
2022-03-08 49.58 49.58 49.50 49.53 0.0M
2022-03-07 49.62 49.63 49.51 49.62 0.0M
2022-03-04 49.70 49.76 49.70 49.76 0.0M
2022-03-03 49.77 49.77 49.67 49.67 0.0M
2022-03-02 49.80 49.80 49.71 49.78 0.0M
2022-03-01 49.71 49.81 49.69 49.81 0.0M
2022-02-28 49.66 49.72 49.58 49.72 0.0M
2022-02-25 49.70 49.70 49.62 49.68 0.0M
2022-02-24 49.58 49.66 49.58 49.66 0.0M
2022-02-23 49.68 49.68 49.66 49.68 0.0M
2022-02-22 49.74 49.74 49.70 49.72 0.0M
2022-02-21 49.72 49.75 49.72 49.75 0.0M
2022-02-18 49.76 49.77 49.73 49.76 0.0M
2022-02-17 49.74 49.76 49.74 49.76 0.0M
2022-02-16 49.72 49.74 49.72 49.74 0.0M
2022-02-15 49.69 49.73 49.68 49.73 0.0M
2022-02-14 49.71 49.74 49.70 49.73 0.0M
2022-02-11 49.73 49.76 49.72 49.74 0.0M
2022-02-10 49.78 49.78 49.73 49.75 0.0M
2022-02-09 49.72 49.80 49.72 49.80 0.0M
2022-02-08 49.67 49.74 49.67 49.74 0.0M
2022-02-07 49.69 49.70 49.53 49.70 0.0M
2022-02-04 49.72 49.78 49.53 49.78 0.0M
2022-02-03 50.01 50.01 49.86 49.91 0.0M
2022-02-02 50.03 50.05 49.98 50.01 0.0M
2022-02-01 49.97 50.01 49.96 50.01 0.0M
2022-01-31 50.00 50.00 49.96 49.99 0.0M
2022-01-28 50.08 50.08 49.98 50.03 0.0M
2022-01-27 50.03 50.08 50.00 50.08 0.1M
2022-01-26 50.03 50.08 50.03 50.08 0.0M
2022-01-25 50.14 50.14 50.04 50.07 0.0M
2022-01-24 50.03 50.07 50.03 50.07 0.0M
2022-01-21 50.02 50.07 50.02 50.07 0.0M
2022-01-20 50.04 50.06 50.02 50.06 0.0M
2022-01-19 50.00 50.06 49.99 50.06 0.0M
2022-01-18 50.04 50.04 49.99 50.01 0.0M
2022-01-17 50.02 50.07 50.01 50.06 0.0M
2022-01-14 50.04 50.05 50.01 50.03 0.0M
2022-01-13 50.04 50.06 50.03 50.06 0.0M
2022-01-12 50.05 50.07 50.03 50.05 0.0M
2022-01-11 50.02 50.07 50.02 50.06 0.0M
2022-01-10 50.08 50.09 50.04 50.05 0.0M
2022-01-07 50.09 50.10 50.05 50.10 0.0M
2022-01-06 50.11 50.11 50.08 50.08 0.0M
2022-01-05 50.12 50.15 50.09 50.12 0.0M
2022-01-04 50.11 50.15 50.11 50.15 0.0M
2022-01-03 50.11 50.17 50.11 50.15 0.0M