Amundi S&P 500 Screened UCITS ETF - Acc

S500
🏛️ france →
164.86
Last Update: 2025-10-03
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
2021-12-31 115.66 115.72 115.01 115.40 0.0M
2021-12-30 115.96 116.23 115.96 116.10 0.0M
2021-12-29 116.37 117.01 115.49 115.49 0.0M
2021-12-28 115.98 116.36 115.90 116.04 0.0M
2021-12-27 114.29 115.58 114.29 115.38 0.0M
2021-12-24 114.78 114.78 114.36 114.36 0.0M
2021-12-23 113.66 114.59 113.66 114.58 0.0M
2021-12-22 112.74 113.19 112.31 113.19 0.0M
2021-12-21 111.41 112.02 111.34 111.68 0.0M
2021-12-20 110.75 110.75 109.89 109.89 0.0M
2021-12-17 112.88 113.16 111.84 112.67 0.0M
2021-12-16 114.57 115.36 113.85 113.88 0.0M
2021-12-15 112.77 112.88 112.19 112.19 0.0M
2021-12-14 113.91 113.91 112.14 112.15 0.0M
2021-12-13 114.80 115.31 113.59 113.59 0.0M
2021-12-10 113.45 114.31 113.44 113.44 0.0M
2021-12-09 113.77 114.03 113.55 114.03 0.0M
2021-12-08 114.22 114.50 113.25 113.26 0.0M
2021-12-07 112.40 114.48 112.40 114.37 0.0M
2021-12-06 111.04 111.35 110.21 111.35 0.0M
2021-12-03 111.43 111.82 110.24 110.24 0.0M
2021-12-02 110.43 110.99 109.38 110.51 0.0M
2021-12-01 111.52 112.85 111.52 112.73 0.0M
2021-11-30 111.59 112.07 110.80 111.50 0.0M
2021-11-29 112.67 113.00 112.31 112.85 0.0M
2021-11-26 112.63 112.72 111.20 111.23 0.0M
2021-11-25 115.22 115.31 114.88 115.08 0.0M
2021-11-24 114.24 114.82 113.99 114.79 0.0M
2021-11-23 113.80 114.40 113.48 113.54 0.0M
2021-11-22 114.62 115.58 114.37 115.25 0.2M
2021-11-19 114.01 114.27 113.74 113.86 0.0M
2021-11-18 113.27 113.48 112.72 113.20 0.0M
2021-11-17 113.50 113.50 113.18 113.38 0.0M
2021-11-16 112.23 113.27 112.12 113.27 0.0M
2021-11-15 111.65 112.04 111.65 111.80 0.0M
2021-11-12 111.05 111.59 110.95 111.56 0.0M
2021-11-11 110.83 111.05 110.83 110.88 0.0M
2021-11-10 110.46 110.80 110.11 110.80 0.0M
2021-11-09 110.50 110.98 110.13 110.39 0.0M
2021-11-08 110.70 111.09 110.68 110.75 0.0M
2021-11-05 110.52 111.69 110.52 111.18 0.0M
2021-11-04 109.88 110.53 109.88 110.37 0.1M
2021-11-03 108.78 108.85 108.64 108.75 0.0M
2021-11-02 108.03 108.81 108.02 108.76 0.1M
2021-11-01 108.57 108.59 108.05 108.12 0.0M
2021-10-29 106.47 108.15 106.47 108.15 0.0M
2021-10-28 106.83 107.27 106.64 106.85 0.4M
2021-10-27 107.01 107.30 106.72 107.24 0.0M
2021-10-26 106.73 107.46 106.62 107.27 0.0M
2021-10-25 105.56 106.22 105.56 106.22 0.0M
2021-10-22 105.44 105.76 105.32 105.32 0.0M
2021-10-21 104.91 105.27 104.91 105.12 0.0M
2021-10-20 104.75 105.15 104.75 105.15 1.8M
2021-10-19 104.22 105.04 104.14 104.68 0.0M
2021-10-18 104.04 104.32 103.86 104.23 0.2M
2021-10-15 103.44 103.97 103.32 103.94 0.0M
2021-10-14 101.86 103.01 101.86 103.01 0.0M
2021-10-13 101.31 101.70 101.03 101.10 0.0M
2021-10-12 100.97 102.17 100.97 101.86 0.0M
2021-10-11 101.88 102.80 101.69 102.76 0.0M
2021-10-08 102.74 102.74 102.28 102.44 0.0M
2021-10-07 102.06 102.95 102.04 102.95 0.0M
2021-10-06 100.28 100.82 99.81 100.48 0.0M
2021-10-05 99.73 101.14 99.69 101.03 0.0M
2021-10-04 100.31 100.53 99.15 99.15 0.0M
2021-10-01 99.00 100.18 99.00 100.18 0.0M
2021-09-30 101.73 101.73 100.84 100.84 0.0M
2021-09-29 100.65 101.15 100.65 101.12 0.0M
2021-09-28 101.82 101.82 100.33 100.33 0.0M
2021-09-27 102.63 102.69 102.06 102.08 0.0M
2021-09-24 101.60 101.87 101.54 101.87 0.0M
2021-09-23 101.21 101.83 101.11 101.83 0.0M
2021-09-22 100.24 100.76 100.00 100.76 0.0M
2021-09-21 100.45 100.71 99.77 100.30 0.0M
2021-09-20 100.68 100.79 99.77 99.78 0.0M
2021-09-17 102.25 102.25 101.65 101.69 0.0M
2021-09-16 102.07 102.30 101.88 101.88 0.0M
2021-09-15 101.30 101.32 100.89 101.26 0.0M
2021-09-14 101.61 101.78 101.29 101.37 0.0M
2021-09-13 101.97 102.01 101.42 101.48 0.0M
2021-09-10 102.22 102.42 101.67 101.68 0.0M
2021-09-09 102.15 102.73 102.15 102.50 0.0M
2021-09-08 102.50 102.74 102.09 102.28 0.0M
2021-09-07 102.75 102.81 102.42 102.49 0.0M
2021-09-06 102.71 103.05 102.71 102.93 0.0M
2021-09-03 102.77 102.82 102.18 102.54 0.0M
2021-09-02 102.60 102.81 102.60 102.81 0.0M
2021-09-01 103.03 103.21 102.66 102.72 0.0M
2021-08-31 103.12 103.14 102.72 103.01 0.0M
2021-08-30 102.58 103.23 102.55 103.23 0.0M
2021-08-27 102.19 102.41 102.19 102.40 0.0M
2021-08-26 102.41 102.45 102.10 102.25 0.0M
2021-08-25 102.71 102.73 102.48 102.64 0.0M
2021-08-24 102.75 102.83 102.45 102.45 0.0M
2021-08-23 102.15 102.61 101.82 102.61 0.0M
2021-08-20 100.77 101.98 100.68 101.90 0.0M
2021-08-19 100.29 101.06 99.83 100.97 0.0M
2021-08-18 101.92 102.04 101.66 101.73 0.0M
2021-08-17 101.70 102.00 101.63 101.94 0.0M
2021-08-16 101.35 101.51 101.01 101.26 0.0M
2021-08-13 101.97 102.02 101.38 101.46 0.0M
2021-08-12 101.44 101.63 101.38 101.61 0.0M
2021-08-11 101.50 101.54 101.36 101.37 0.0M
2021-08-10 101.07 101.57 101.07 101.39 0.0M
2021-08-09 100.90 100.98 100.90 100.98 0.0M
2021-08-06 100.35 101.07 100.35 100.96 0.0M
2021-08-05 99.81 100.10 99.81 100.10 0.0M
2021-08-04 99.87 99.97 99.68 99.87 0.0M
2021-08-03 99.52 99.54 99.16 99.40 0.0M
2021-08-02 99.63 99.75 99.53 99.62 0.0M
2021-07-30 98.83 99.38 98.78 99.29 0.0M
2021-07-29 99.71 99.95 99.47 99.85 0.0M
2021-07-28 99.84 100.13 99.74 99.94 0.0M
2021-07-27 100.42 100.58 99.19 99.19 0.0M
2021-07-26 100.22 100.38 99.92 100.38 0.0M
2021-07-23 99.93 100.43 99.92 100.43 0.0M
2021-07-22 99.35 99.42 99.05 99.35 0.0M
2021-07-21 98.78 99.03 98.78 98.92 0.0M
2021-07-20 97.61 98.38 97.17 98.38 0.2M
2021-07-19 98.16 98.32 96.50 96.99 0.0M
2021-07-16 99.03 99.59 98.85 98.85 0.0M
2021-07-15 99.18 99.27 98.96 99.27 0.0M
2021-07-14 99.36 99.71 99.31 99.31 0.0M
2021-07-13 99.05 99.81 99.05 99.81 0.0M
2021-07-12 98.69 99.03 98.51 98.98 0.0M
2021-07-09 98.26 98.66 98.01 98.66 0.0M
2021-07-08 98.55 98.55 97.21 97.75 0.0M
2021-07-07 98.69 98.87 98.63 98.87 0.0M
2021-07-06 98.01 98.52 98.01 98.07 0.0M
2021-07-05 98.13 98.43 98.05 98.34 0.0M
2021-07-02 97.67 98.05 97.67 98.05 0.0M
2021-07-01 97.23 97.36 97.02 97.24 0.0M
2021-06-30 96.62 96.94 96.46 96.94 0.0M
2021-06-29 96.14 96.46 96.14 96.46 0.0M
2021-06-28 95.77 95.96 95.77 95.87 0.0M
2021-06-25 95.50 95.69 95.50 95.69 0.0M
2021-06-24 95.27 95.64 95.21 95.58 0.0M
2021-06-23 95.43 95.43 95.04 95.04 0.0M
2021-06-22 94.91 95.23 94.91 95.23 0.0M
2021-06-21 93.61 94.60 93.61 94.60 0.0M
2021-06-18 94.93 94.93 94.13 94.20 0.0M
2021-06-17 93.84 94.76 93.84 94.76 0.0M
2021-06-16 93.57 93.59 93.38 93.59 0.0M
2021-06-15 93.87 93.98 93.40 93.40 0.0M
2021-06-14 93.81 93.81 93.32 93.32 0.0M
2021-06-11 92.81 93.55 92.80 93.55 0.0M
2021-06-10 92.55 92.97 92.55 92.97 0.0M
2021-06-09 92.58 92.60 92.45 92.60 0.0M
2021-06-08 92.47 92.59 92.33 92.33 0.6M
2021-06-07 92.63 92.71 92.16 92.16 0.0M
2021-06-04 92.24 92.43 92.21 92.43 0.0M
2021-06-03 91.96 92.15 91.27 92.15 0.0M
2021-06-02 91.61 92.01 91.61 91.88 0.0M
2021-06-01 91.68 92.15 91.37 91.49 0.0M
2021-05-31 91.90 91.95 91.37 91.37 0.0M
2021-05-28 92.01 92.07 91.96 91.96 0.0M
2021-05-27 91.48 92.00 91.42 91.85 0.0M
2021-05-26 91.50 91.63 91.36 91.63 0.0M
2021-05-25 91.64 91.64 91.13 91.13 0.0M
2021-05-24 91.10 91.72 91.10 91.72 0.0M
2021-05-21 90.77 91.29 90.77 91.22 0.0M
2021-05-20 89.93 90.75 89.64 90.75 0.0M
2021-05-19 89.45 89.45 88.84 89.09 0.0M
2021-05-18 91.47 91.47 90.86 90.86 0.0M
2021-05-17 91.66 91.66 91.13 91.13 1.2M
2021-05-14 91.05 91.49 91.05 91.49 0.0M
2021-05-13 89.52 90.82 89.20 90.82 0.0M
2021-05-12 91.00 91.00 90.46 90.46 0.0M
2021-05-11 91.73 91.73 90.11 90.88 0.1M
2021-05-10 92.92 93.04 92.75 92.78 0.0M
2021-05-07 92.95 93.04 92.78 93.04 0.0M
2021-05-06 92.63 92.63 92.00 92.42 0.0M
2021-05-05 92.63 92.95 92.63 92.95 0.0M
2021-05-04 92.84 92.84 91.76 91.80 0.0M
2021-05-03 93.41 93.41 92.78 92.84 0.0M
2021-04-30 92.68 92.81 92.58 92.77 0.0M
2021-04-29 92.72 92.85 92.38 92.38 0.1M
2021-04-28 92.65 92.67 92.35 92.35 0.1M
2021-04-27 92.49 92.50 92.29 92.29 0.0M
2021-04-26 92.00 92.48 91.96 92.34 0.0M
2021-04-23 91.58 92.14 91.31 92.14 0.0M
2021-04-22 92.18 92.55 92.12 92.55 0.0M
2021-04-21 91.67 92.02 91.67 92.02 0.0M
2021-04-20 92.08 92.08 91.28 91.28 0.0M
2021-04-19 92.84 92.84 92.27 92.27 0.0M
2021-04-16 92.68 93.00 92.62 92.85 0.0M
2021-04-15 91.95 92.63 91.95 92.63 0.0M
2021-04-14 92.16 92.31 92.04 92.04 0.0M
2021-04-13 92.44 92.44 92.11 92.28 0.0M
2021-04-12 92.48 92.48 92.04 92.11 0.0M
2021-04-09 91.68 91.95 91.67 91.95 0.0M
2021-04-08 91.78 91.79 91.40 91.48 0.0M
2021-04-07 91.13 91.22 90.98 91.15 0.0M
2021-04-06 91.95 91.95 91.35 91.52 0.0M
2021-04-01 90.28 90.53 90.14 90.31 0.0M
2021-03-31 89.57 90.00 89.49 90.00 0.0M
2021-03-30 89.87 89.92 89.54 89.68 0.0M
2021-03-29 89.06 89.24 89.06 89.24 0.0M
2021-03-26 88.37 88.62 88.16 88.62 0.0M
2021-03-25 87.58 87.77 86.94 87.64 0.0M
2021-03-24 87.80 88.26 87.80 88.19 0.0M
2021-03-23 87.56 88.12 87.47 88.11 0.0M
2021-03-22 86.91 87.57 86.89 87.57 0.0M
2021-03-19 87.13 87.49 87.13 87.27 0.0M
2021-03-18 87.77 87.97 87.53 87.97 0.0M
2021-03-17 88.34 88.34 87.81 87.81 0.1M
2021-03-16 88.04 88.55 87.90 88.35 0.2M
2021-03-15 87.40 87.58 87.23 87.27 0.0M
2021-03-12 86.94 87.14 86.84 86.91 0.0M
2021-03-11 87.07 87.44 86.88 87.44 0.6M
2021-03-10 86.20 86.81 86.20 86.81 0.7M
2021-03-09 85.74 86.72 85.74 86.70 0.7M
2021-03-08 85.11 86.51 85.11 86.51 0.0M
2021-03-05 83.49 84.75 83.46 83.47 2.6M
2021-03-04 83.82 84.35 83.29 84.16 0.0M
2021-03-03 85.18 85.18 84.42 84.61 2.7M
2021-03-02 85.44 85.66 84.85 84.85 0.0M
2021-03-01 84.44 85.45 84.44 85.41 0.0M
2021-02-26 83.17 84.00 82.81 83.85 0.1M
2021-02-25 85.05 85.05 83.99 83.99 0.0M
2021-02-24 84.26 84.89 84.17 84.89 0.8M
2021-02-23 84.71 84.71 83.19 83.95 0.1M
2021-02-22 84.80 84.80 84.39 84.51 0.0M
2021-02-19 85.56 85.67 85.44 85.67 0.0M
2021-02-18 86.18 86.18 85.33 85.50 0.0M
2021-02-17 86.10 86.31 85.88 86.03 0.0M
2021-02-16 86.40 86.40 86.00 86.00 0.0M
2021-02-15 86.11 86.29 86.11 86.26 2.0M
2021-02-12 85.33 85.67 85.18 85.67 0.0M
2021-02-11 85.49 85.63 85.34 85.47 0.8M
2021-02-10 85.64 85.73 84.82 85.18 0.5M
2021-02-09 85.84 85.84 85.52 85.58 0.0M
2021-02-08 85.84 86.00 85.70 85.70 0.1M
2021-02-05 85.90 85.90 85.45 85.57 0.0M
2021-02-04 84.65 85.42 84.65 85.42 1.3M
2021-02-03 84.84 84.87 84.68 84.68 0.1M
2021-02-02 83.46 84.53 83.46 84.53 1.4M
2021-02-01 82.03 82.69 82.03 82.69 0.0M
2021-01-29 82.07 82.40 81.48 81.48 0.0M
2021-01-28 82.04 83.50 81.52 83.42 0.0M
2021-01-27 84.03 84.29 82.92 83.05 0.0M
2021-01-26 84.01 84.36 84.01 84.05 0.2M
2021-01-25 84.10 84.47 83.15 83.61 0.0M
2021-01-22 83.69 83.70 83.20 83.70 0.0M
2021-01-21 84.36 84.36 84.03 84.09 0.0M
2021-01-20 82.61 83.99 82.61 83.96 0.0M
2021-01-19 82.77 82.80 82.46 82.46 0.0M
2021-01-18 82.29 82.52 82.29 82.52 0.0M
2021-01-15 82.41 82.49 81.99 82.49 0.0M
2021-01-14 83.06 83.29 82.99 82.99 0.0M
2021-01-13 82.50 82.89 82.50 82.86 0.0M
2021-01-12 82.74 82.93 82.50 82.56 0.0M
2021-01-11 82.62 82.78 82.60 82.78 0.0M
2021-01-08 82.60 82.60 82.05 82.05 0.0M
2021-01-07 81.04 82.01 81.04 81.90 0.0M
2021-01-06 79.68 81.21 79.41 81.21 0.0M
2021-01-05 79.86 79.99 79.72 79.99 0.0M
2021-01-04 81.42 81.42 79.85 79.85 0.0M