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
2023-12-29 50.36 50.36 50.26 50.26 0.0M
2023-12-28 50.32 50.32 50.27 50.28 0.0M
2023-12-27 50.15 50.27 50.15 50.25 0.0M
2023-12-22 50.18 50.22 50.18 50.20 0.0M
2023-12-21 50.16 50.23 50.16 50.17 0.0M
2023-12-20 50.13 50.21 50.13 50.17 0.0M
2023-12-19 50.10 50.14 50.08 50.12 0.0M
2023-12-18 50.10 50.14 50.10 50.11 0.0M
2023-12-15 50.07 50.15 50.07 50.15 0.0M
2023-12-14 50.03 50.14 50.03 50.09 0.0M
2023-12-13 49.92 49.96 49.91 49.93 0.0M
2023-12-12 49.90 49.92 49.90 49.90 0.0M
2023-12-11 49.92 49.92 49.87 49.87 0.0M
2023-12-08 49.94 49.95 49.91 49.91 0.0M
2023-12-07 49.94 49.96 49.88 49.92 0.0M
2023-12-06 49.88 49.97 49.88 49.92 0.0M
2023-12-05 49.85 49.93 49.85 49.89 0.0M
2023-12-04 49.87 49.91 49.85 49.85 0.0M
2023-12-01 49.87 49.89 49.73 49.89 0.0M
2023-11-30 49.81 49.85 49.75 49.78 0.0M
2023-11-29 49.65 49.74 49.65 49.71 0.0M
2023-11-28 49.63 49.65 49.60 49.63 0.0M
2023-11-27 49.63 49.63 49.54 49.59 0.0M
2023-11-24 49.54 49.55 49.54 49.54 0.0M
2023-11-23 49.56 49.58 49.54 49.54 0.0M
2023-11-22 49.56 49.55 49.54 49.55 0.0M
2023-11-21 49.55 49.58 49.53 49.55 0.0M
2023-11-20 49.58 49.58 49.53 49.54 0.0M
2023-11-17 49.58 49.60 49.56 49.56 0.0M
2023-11-16 49.60 49.63 49.53 49.54 0.0M
2023-11-15 49.56 49.56 49.52 49.52 0.0M
2023-11-14 49.56 49.53 49.41 49.51 0.0M
2023-11-13 49.43 49.45 49.41 49.42 0.0M
2023-11-10 49.44 49.45 49.41 49.41 0.0M
2023-11-09 49.44 49.49 49.44 49.44 0.0M
2023-11-08 49.41 49.47 49.41 49.45 0.0M
2023-11-07 49.38 49.40 49.35 49.40 0.0M
2023-11-06 49.44 49.46 49.40 49.40 0.0M
2023-11-03 49.44 49.49 49.45 49.45 0.0M
2023-11-02 49.44 49.49 49.39 49.44 0.0M
2023-11-01 49.41 49.44 49.33 49.38 0.0M
2023-10-31 49.33 49.37 49.33 49.33 0.0M
2023-10-30 49.33 49.35 49.29 49.30 0.0M
2023-10-27 49.26 49.30 49.24 49.27 0.0M
2023-10-26 49.16 49.25 49.16 49.25 0.0M
2023-10-25 49.25 49.26 49.21 49.21 0.0M
2023-10-24 49.24 49.27 49.22 49.22 0.0M
2023-10-23 49.18 49.20 49.14 49.16 0.0M
2023-10-20 49.15 49.17 49.13 49.17 0.0M
2023-10-19 49.14 49.17 49.11 49.13 0.0M
2023-10-18 49.16 49.19 49.10 49.13 0.0M
2023-10-17 49.16 49.22 49.14 49.14 0.0M
2023-10-16 49.19 49.22 49.18 49.22 0.0M
2023-10-13 49.19 49.24 49.19 49.19 0.0M
2023-10-12 49.30 49.30 49.22 49.22 0.0M
2023-10-11 49.24 49.26 49.20 49.20 0.0M
2023-10-10 49.24 49.32 49.19 49.23 0.0M
2023-10-09 49.23 49.21 49.10 49.21 0.0M
2023-10-06 49.15 49.18 49.12 49.14 0.0M
2023-10-05 49.12 49.16 49.09 49.15 0.0M
2023-10-04 49.12 49.10 49.07 49.08 0.0M
2023-10-03 49.10 49.16 49.09 49.09 0.0M
2023-10-02 49.16 49.19 49.13 49.13 0.0M
2023-09-29 49.15 49.19 49.14 49.15 0.0M
2023-09-28 49.15 49.13 49.04 49.06 0.0M
2023-09-27 49.13 49.16 49.10 49.10 0.0M
2023-09-26 49.15 49.20 49.10 49.10 0.0M
2023-09-25 49.13 49.13 49.09 49.11 0.0M
2023-09-22 49.13 49.15 49.12 49.14 0.0M
2023-09-21 49.12 49.11 48.99 49.11 0.0M
2023-09-20 49.17 49.17 49.09 49.13 0.0M
2023-09-19 49.10 49.10 49.07 49.07 0.0M
2023-09-18 49.11 49.13 49.06 49.06 0.0M
2023-09-15 49.14 49.17 49.10 49.10 0.0M
2023-09-14 49.12 49.22 49.11 49.17 0.0M
2023-09-13 49.11 49.13 49.08 49.13 0.0M
2023-09-12 49.15 49.17 49.11 49.11 0.0M
2023-09-11 49.14 49.18 49.13 49.16 0.0M
2023-09-08 49.11 49.17 49.11 49.17 0.0M
2023-09-07 49.01 49.11 49.01 49.07 0.0M
2023-09-06 49.13 49.24 49.05 49.05 0.0M
2023-09-05 49.11 49.16 49.08 49.09 0.0M
2023-09-04 49.13 49.14 49.09 49.13 0.0M
2023-09-01 49.08 49.16 49.08 49.14 0.0M
2023-08-31 49.08 49.16 49.08 49.11 0.0M
2023-08-30 49.06 49.09 49.05 49.05 0.0M
2023-08-29 49.15 49.15 49.05 49.06 0.0M
2023-08-28 49.11 49.11 49.04 49.05 0.0M
2023-08-25 49.12 49.12 49.05 49.05 0.0M
2023-08-24 49.18 49.18 49.08 49.08 0.0M
2023-08-23 48.94 49.04 48.94 49.04 0.0M
2023-08-22 48.98 49.02 48.97 48.98 0.0M
2023-08-21 49.05 49.05 48.96 48.96 0.0M
2023-08-18 49.02 49.02 48.99 48.99 0.0M
2023-08-17 48.99 49.00 48.96 48.96 0.0M
2023-08-16 48.99 49.01 48.98 48.98 0.0M
2023-08-15 48.99 49.01 48.98 49.00 0.0M
2023-08-14 49.01 49.04 48.97 48.97 0.0M
2023-08-11 49.02 49.04 48.98 48.98 0.0M
2023-08-10 49.04 49.08 49.02 49.02 0.0M
2023-08-09 49.05 49.07 49.02 49.03 0.0M
2023-08-08 49.10 49.10 49.04 49.05 0.0M
2023-08-07 49.03 49.07 49.00 49.00 0.0M
2023-08-04 48.89 49.03 48.89 49.00 0.0M
2023-08-03 48.95 48.99 48.94 48.98 0.0M
2023-08-02 48.97 49.00 48.96 48.99 0.0M
2023-08-01 49.01 49.02 48.99 49.02 0.0M
2023-07-31 48.95 48.99 48.95 48.97 0.0M
2023-07-28 48.87 48.99 48.87 48.92 0.0M
2023-07-27 48.84 48.98 48.84 48.95 0.0M
2023-07-26 48.92 48.92 48.87 48.89 0.0M
2023-07-25 48.84 48.92 48.84 48.92 0.0M
2023-07-24 48.89 48.95 48.89 48.93 0.0M
2023-07-21 48.85 48.91 48.85 48.87 0.0M
2023-07-20 48.87 48.91 48.86 48.88 0.0M
2023-07-19 48.95 48.95 48.87 48.87 0.0M
2023-07-18 48.81 48.90 48.81 48.88 0.0M
2023-07-17 48.82 48.82 48.78 48.78 0.0M
2023-07-14 48.87 48.87 48.79 48.79 0.0M
2023-07-13 48.79 48.88 48.79 48.85 0.0M
2023-07-12 48.72 48.82 48.71 48.78 0.0M
2023-07-11 48.66 48.71 48.65 48.67 0.0M
2023-07-10 48.65 48.68 48.65 48.66 0.0M
2023-07-07 48.64 48.65 48.56 48.65 0.0M
2023-07-06 48.65 48.67 48.58 48.63 0.0M
2023-07-05 48.69 48.71 48.65 48.65 0.0M
2023-07-04 48.71 48.71 48.64 48.68 0.0M
2023-07-03 48.71 48.71 48.67 48.69 0.0M
2023-06-30 48.65 48.70 48.63 48.70 0.0M
2023-06-29 48.65 48.68 48.60 48.60 0.0M
2023-06-28 48.65 48.70 48.62 48.63 0.0M
2023-06-27 48.67 48.67 48.58 48.58 0.0M
2023-06-26 48.68 48.68 48.64 48.64 0.0M
2023-06-23 48.55 48.66 48.55 48.64 0.0M
2023-06-22 48.59 48.61 48.55 48.55 0.0M
2023-06-21 48.63 48.64 48.58 48.58 0.0M
2023-06-20 48.61 48.64 48.60 48.62 0.0M
2023-06-19 48.71 48.71 48.59 48.59 0.0M
2023-06-16 48.61 48.65 48.61 48.65 0.0M
2023-06-15 48.67 48.67 48.58 48.58 0.0M
2023-06-14 48.63 48.69 48.63 48.65 0.0M
2023-06-13 48.70 48.73 48.62 48.62 0.0M
2023-06-12 48.66 48.71 48.66 48.69 0.0M
2023-06-09 48.67 48.67 48.63 48.63 0.0M
2023-06-08 48.60 48.66 48.60 48.66 0.0M
2023-06-07 48.68 48.68 48.59 48.59 0.0M
2023-06-06 48.66 48.70 48.64 48.70 0.0M
2023-06-05 48.68 48.71 48.63 48.63 0.0M
2023-06-02 48.72 48.72 48.69 48.71 0.0M
2023-06-01 48.71 48.71 48.64 48.69 0.0M
2023-05-31 48.68 48.71 48.67 48.67 0.0M
2023-05-30 48.60 48.66 48.59 48.63 0.0M
2023-05-29 48.61 48.63 48.59 48.60 0.0M
2023-05-26 48.60 48.61 48.58 48.58 0.0M
2023-05-25 48.52 48.62 48.52 48.56 0.0M
2023-05-24 48.56 48.61 48.56 48.61 0.0M
2023-05-23 48.61 48.62 48.57 48.62 0.0M
2023-05-22 48.65 48.68 48.60 48.60 0.0M
2023-05-19 48.54 48.67 48.54 48.67 0.0M
2023-05-18 48.61 48.64 48.58 48.58 0.0M
2023-05-17 48.66 48.66 48.59 48.59 0.0M
2023-05-16 48.72 48.72 48.63 48.63 0.0M
2023-05-15 48.71 48.71 48.67 48.69 0.0M
2023-05-12 48.73 48.73 48.67 48.67 0.0M
2023-05-11 48.75 48.76 48.70 48.70 0.0M
2023-05-10 48.67 48.72 48.67 48.67 0.0M
2023-05-09 48.69 48.69 48.66 48.69 0.0M
2023-05-08 48.69 48.70 48.61 48.68 0.0M
2023-05-05 48.66 48.71 48.66 48.67 0.0M
2023-05-04 48.63 48.69 48.57 48.69 0.0M
2023-05-03 48.59 48.69 48.59 48.68 0.0M
2023-05-02 48.57 48.71 48.57 48.67 0.0M
2023-04-28 48.56 48.67 48.56 48.67 0.0M
2023-04-27 48.57 48.60 48.55 48.58 0.0M
2023-04-26 48.58 48.58 48.50 48.57 0.0M
2023-04-25 48.43 48.56 48.43 48.54 0.0M
2023-04-24 48.60 48.60 48.48 48.52 0.0M
2023-04-21 48.54 48.55 48.52 48.55 0.0M
2023-04-20 48.47 48.57 48.47 48.55 0.0M
2023-04-19 48.50 48.54 48.48 48.51 0.0M
2023-04-18 48.55 48.60 48.53 48.54 0.0M
2023-04-17 48.60 48.60 48.52 48.52 0.0M
2023-04-14 48.55 48.60 48.52 48.52 0.0M
2023-04-13 48.59 48.66 48.51 48.53 0.0M
2023-04-12 48.54 48.56 48.52 48.54 0.0M
2023-04-11 48.62 48.62 48.51 48.53 0.0M
2023-04-06 48.61 48.68 48.60 48.65 0.0M
2023-04-05 48.60 48.65 48.54 48.65 0.0M
2023-04-04 48.55 48.60 48.55 48.55 0.0M
2023-04-03 48.53 48.61 48.49 48.61 0.0M
2023-03-31 48.48 48.52 48.40 48.52 0.0M
2023-03-30 48.57 48.57 48.44 48.51 0.0M
2023-03-29 48.42 48.50 48.42 48.44 0.0M
2023-03-28 48.46 48.46 48.42 48.42 0.0M
2023-03-27 48.47 48.51 48.34 48.45 0.0M
2023-03-24 48.54 48.54 48.46 48.54 0.0M
2023-03-23 48.46 48.57 48.43 48.56 0.0M
2023-03-22 48.45 48.47 48.38 48.47 0.0M
2023-03-21 48.41 48.56 48.41 48.45 0.0M
2023-03-20 48.17 48.44 48.17 48.44 0.0M
2023-03-17 48.30 48.31 48.22 48.25 0.0M
2023-03-16 48.44 48.44 48.29 48.40 0.0M
2023-03-15 48.29 48.48 48.28 48.48 0.0M
2023-03-14 48.53 48.53 48.22 48.23 0.0M
2023-03-13 48.35 48.53 48.31 48.31 0.0M
2023-03-10 48.23 48.38 48.23 48.33 0.0M
2023-03-09 48.19 48.28 48.19 48.28 0.0M
2023-03-08 48.18 48.30 48.17 48.26 0.0M
2023-03-07 48.23 48.30 48.15 48.23 0.0M
2023-03-06 48.24 48.28 48.23 48.26 0.0M
2023-03-03 48.23 48.29 48.23 48.26 0.0M
2023-03-02 48.17 48.29 48.17 48.22 0.0M
2023-03-01 48.25 48.28 48.19 48.21 0.0M
2023-02-28 48.24 48.29 48.24 48.25 0.0M
2023-02-27 48.32 48.34 48.30 48.30 0.0M
2023-02-24 48.39 48.41 48.31 48.32 0.0M
2023-02-23 48.27 48.43 48.27 48.39 0.0M
2023-02-22 48.36 48.45 48.24 48.36 0.0M
2023-02-21 48.40 48.40 48.35 48.35 0.0M
2023-02-20 48.44 48.45 48.41 48.45 0.0M
2023-02-17 48.40 48.47 48.38 48.40 0.0M
2023-02-16 48.53 48.53 48.41 48.45 0.0M
2023-02-15 48.43 48.43 48.40 48.40 0.0M
2023-02-14 48.45 48.48 48.45 48.48 0.0M
2023-02-13 48.46 48.49 48.44 48.44 0.0M
2023-02-10 48.53 48.53 48.46 48.49 0.0M
2023-02-09 48.56 48.56 48.50 48.52 0.0M
2023-02-08 48.54 48.56 48.50 48.50 0.0M
2023-02-07 48.59 48.60 48.53 48.53 0.0M
2023-02-06 48.57 48.60 48.56 48.60 0.0M
2023-02-03 48.62 48.74 48.62 48.66 0.0M
2023-02-02 48.60 48.77 48.49 48.59 0.0M
2023-02-01 48.45 48.58 48.44 48.49 0.0M
2023-01-31 48.45 48.48 48.42 48.48 0.0M
2023-01-30 48.46 48.47 48.40 48.40 0.0M
2023-01-27 48.58 48.58 48.45 48.48 0.0M
2023-01-26 48.52 48.52 48.47 48.47 0.0M
2023-01-25 48.47 48.57 48.47 48.47 0.0M
2023-01-24 48.43 48.51 48.39 48.39 0.0M
2023-01-23 48.34 48.47 48.34 48.46 0.0M
2023-01-20 48.46 48.46 48.43 48.44 0.0M
2023-01-19 48.47 48.49 48.43 48.43 0.0M
2023-01-18 48.52 48.55 48.44 48.47 0.0M
2023-01-17 48.39 48.49 48.35 48.47 0.0M
2023-01-16 48.44 48.44 48.40 48.41 0.0M
2023-01-13 48.41 48.43 48.37 48.37 0.0M
2023-01-12 48.32 48.49 48.26 48.40 0.0M
2023-01-11 48.17 48.38 48.17 48.28 0.0M
2023-01-10 48.27 48.37 48.21 48.21 0.0M
2023-01-09 48.39 48.39 48.27 48.28 0.0M
2023-01-06 48.29 48.36 48.19 48.36 0.0M
2023-01-05 48.30 48.35 48.28 48.30 0.0M
2023-01-04 48.28 48.42 48.23 48.26 0.0M
2023-01-03 48.23 48.36 48.23 48.29 0.0M
2023-01-02 48.28 48.30 48.27 48.27 0.0M