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
2024-12-31 163.01 163.89 162.91 163.82 0.0M
2024-12-30 164.09 164.40 162.20 163.58 0.0M
2024-12-27 165.88 166.14 163.93 164.53 0.0M
2024-12-24 165.26 165.59 165.11 165.31 0.0M
2024-12-23 164.44 164.49 163.35 163.73 0.0M
2024-12-20 162.18 164.02 160.33 164.02 0.0M
2024-12-19 162.98 163.80 162.49 163.69 0.0M
2024-12-18 165.50 166.33 165.15 166.22 0.0M
2024-12-17 165.11 165.34 164.63 165.12 0.0M
2024-12-16 165.15 165.69 165.02 165.52 0.0M
2024-12-13 166.60 166.65 165.00 165.57 0.0M
2024-12-12 166.37 167.22 166.04 166.66 0.0M
2024-12-11 165.87 166.93 165.70 166.93 0.0M
2024-12-10 165.13 166.30 165.13 165.93 0.0M
2024-12-09 165.83 165.83 164.48 164.96 0.0M
2024-12-06 165.44 166.38 165.08 165.69 0.0M
2024-12-05 166.25 166.74 165.67 165.99 0.0M
2024-12-04 166.17 166.95 165.66 166.18 0.0M
2024-12-03 166.09 166.09 165.40 165.73 0.0M
2024-12-02 165.48 166.42 164.95 166.11 0.0M
2024-11-29 164.03 164.83 163.95 164.83 0.0M
2024-11-28 164.48 164.48 163.97 164.34 0.0M
2024-11-27 165.04 165.04 163.33 163.65 0.0M
2024-11-26 164.72 165.20 164.12 165.19 0.0M
2024-11-25 165.42 165.42 164.16 164.74 0.0M
2024-11-22 163.56 165.41 163.56 165.25 0.0M
2024-11-21 161.72 163.30 161.09 163.30 0.0M
2024-11-20 161.80 162.15 160.59 161.14 0.0M
2024-11-19 160.90 161.14 159.14 161.01 0.0M
2024-11-18 160.64 161.14 160.05 161.14 0.0M
2024-11-15 161.52 161.64 160.40 160.60 0.0M
2024-11-14 163.23 164.15 162.57 162.89 0.0M
2024-11-13 162.21 163.11 161.56 163.11 0.0M
2024-11-12 162.47 162.93 162.24 162.80 0.0M
2024-11-11 161.75 162.84 161.75 162.39 0.0M
2024-11-08 159.83 160.84 159.01 160.84 0.0M
2024-11-07 158.69 159.05 158.41 159.02 0.0M
2024-11-06 157.86 159.41 157.58 158.21 0.0M
2024-11-05 151.32 152.15 151.00 152.07 0.0M
2024-11-04 151.65 151.72 151.02 151.26 0.0M
2024-11-01 151.53 152.79 151.17 152.43 0.0M
2024-10-31 153.46 153.60 152.03 152.09 0.0M
2024-10-30 156.10 156.10 154.91 155.36 0.0M
2024-10-29 155.96 156.22 155.66 156.14 0.0M
2024-10-28 156.35 156.44 155.83 155.99 0.0M
2024-10-25 155.31 156.38 155.19 156.23 0.0M
2024-10-24 155.91 156.25 155.33 155.39 0.0M
2024-10-23 156.50 156.62 155.64 155.64 0.0M
2024-10-22 155.71 156.00 155.31 156.00 0.0M
2024-10-21 155.83 156.00 155.18 155.44 0.0M
2024-10-18 155.57 155.94 155.35 155.50 0.0M
2024-10-17 155.73 156.91 155.65 156.11 0.0M
2024-10-16 154.41 154.70 153.86 154.70 0.0M
2024-10-15 155.30 155.37 154.51 154.70 0.0M
2024-10-14 153.28 154.79 153.07 154.58 0.0M
2024-10-11 152.32 153.00 151.88 152.96 0.0M
2024-10-10 152.57 152.60 151.80 152.52 0.0M
2024-10-09 150.88 152.28 150.78 152.28 0.0M
2024-10-08 149.25 150.99 149.25 150.90 0.0M
2024-10-07 150.49 150.63 149.96 150.63 0.0M
2024-10-04 148.85 151.14 148.85 149.91 0.0M
2024-10-03 148.90 149.25 148.34 149.23 0.0M
2024-10-02 148.37 148.93 147.88 148.93 0.0M
2024-10-01 149.33 150.00 147.94 148.69 0.0M
2024-09-30 147.98 148.46 147.32 148.46 0.0M
2024-09-27 148.42 148.71 148.08 148.71 0.0M
2024-09-26 148.94 149.40 147.80 147.80 0.0M
2024-09-25 147.05 147.98 147.02 147.98 0.0M
2024-09-24 148.05 148.15 147.00 147.55 0.0M
2024-09-23 147.21 148.12 147.16 147.83 0.0M
2024-09-20 147.21 147.53 146.74 147.07 0.0M
2024-09-19 146.88 147.96 146.76 147.76 0.0M
2024-09-18 146.11 146.19 145.72 145.90 0.0M
2024-09-17 146.07 146.65 146.03 146.51 0.0M
2024-09-16 146.00 146.12 145.51 145.79 0.0M
2024-09-13 145.93 146.42 145.78 146.42 0.0M
2024-09-12 146.09 146.09 144.76 145.37 0.0M
2024-09-11 143.20 143.85 141.97 142.64 0.0M
2024-09-10 142.82 143.66 142.73 143.36 0.0M
2024-09-09 142.19 142.85 142.15 142.85 0.0M
2024-09-06 142.46 143.73 141.00 141.33 0.0M
2024-09-05 143.46 144.33 142.77 142.94 0.0M
2024-09-04 143.51 144.30 143.45 143.86 0.0M
2024-09-03 147.55 147.60 145.47 145.77 0.0M
2024-09-02 147.16 147.52 146.88 147.45 0.0M
2024-08-30 146.37 146.95 146.30 146.30 0.0M
2024-08-29 145.55 147.50 145.45 147.17 0.0M
2024-08-28 146.35 146.83 145.38 145.64 0.0M
2024-08-27 145.86 146.02 145.25 145.86 0.0M
2024-08-26 145.91 146.70 145.62 145.70 0.0M
2024-08-23 145.38 146.00 145.23 145.65 0.0M
2024-08-22 145.79 146.60 145.79 145.88 0.0M
2024-08-21 145.77 146.36 145.57 145.66 0.0M
2024-08-20 146.65 146.86 145.76 145.94 0.0M
2024-08-19 145.38 146.05 145.16 146.05 0.0M
2024-08-16 146.25 146.25 145.00 145.74 0.0M
2024-08-15 143.28 145.30 143.19 145.36 0.0M
2024-08-14 142.89 142.94 142.00 142.94 0.0M
2024-08-13 141.77 142.61 141.42 142.58 0.0M
2024-08-12 141.22 141.90 140.88 141.15 0.0M
2024-08-09 140.53 141.32 140.00 140.76 0.0M
2024-08-08 137.10 140.21 136.60 140.07 0.0M
2024-08-07 139.15 140.70 138.85 140.17 0.0M
2024-08-06 138.52 139.13 137.33 138.59 0.0M
2024-08-05 137.59 138.29 134.26 137.18 0.0M
2024-08-02 144.39 144.47 140.62 140.97 0.0M
2024-08-01 147.91 148.48 146.33 146.33 0.0M
2024-07-31 146.32 147.57 146.25 147.57 0.0M
2024-07-30 146.16 146.69 145.30 145.30 0.0M
2024-07-29 145.97 146.80 145.62 145.62 0.0M
2024-07-26 144.69 145.37 144.63 145.16 0.0M
2024-07-25 145.47 145.47 144.00 145.35 0.0M
2024-07-24 147.38 147.78 145.70 145.84 0.0M
2024-07-23 148.38 149.34 148.19 149.34 0.0M
2024-07-22 147.32 148.42 147.12 147.67 0.0M
2024-07-19 147.63 148.12 146.99 146.99 0.0M
2024-07-18 149.36 149.55 147.88 147.88 0.0M
2024-07-17 150.24 150.24 148.61 148.85 0.0M
2024-07-16 150.37 151.00 149.94 150.84 0.0M
2024-07-15 150.26 150.67 149.94 150.49 0.0M
2024-07-12 149.18 150.00 148.78 149.95 0.0M
2024-07-11 150.98 150.99 149.14 149.14 0.0M
2024-07-10 149.55 150.04 149.48 149.95 0.0M
2024-07-09 149.24 149.65 149.23 149.65 0.0M
2024-07-08 148.57 149.16 148.44 148.83 0.0M
2024-07-05 148.30 148.37 147.85 148.34 0.0M
2024-07-04 148.46 148.53 147.93 147.93 0.0M
2024-07-03 147.94 148.05 147.42 147.99 0.0M
2024-07-02 147.06 147.49 146.66 147.49 0.0M
2024-07-01 147.07 147.27 146.42 147.25 0.0M
2024-06-28 148.36 148.87 148.10 148.29 0.0M
2024-06-27 147.88 148.00 147.48 147.53 0.0M
2024-06-26 148.32 148.56 147.60 147.60 0.0M
2024-06-25 146.80 147.68 146.63 147.57 0.0M
2024-06-24 147.58 147.79 146.88 147.73 0.0M
2024-06-21 147.93 148.30 147.19 147.95 0.0M
2024-06-20 148.70 149.00 148.24 148.50 0.0M
2024-06-19 148.29 148.35 147.91 148.16 0.0M
2024-06-18 147.54 147.99 147.33 147.60 0.0M
2024-06-17 146.96 147.12 146.33 146.89 0.0M
2024-06-14 146.56 146.97 146.05 146.79 0.0M
2024-06-13 145.38 145.71 145.00 145.71 0.0M
2024-06-12 144.39 145.21 144.33 145.00 0.0M
2024-06-11 143.72 144.10 143.42 144.09 0.0M
2024-06-10 143.63 143.86 143.25 143.86 0.0M
2024-06-07 142.17 143.27 141.96 143.27 0.0M
2024-06-06 142.16 142.60 142.00 142.02 0.0M
2024-06-05 140.67 141.60 140.67 141.55 0.0M
2024-06-04 139.81 140.36 139.43 139.75 0.0M
2024-06-03 140.92 141.07 139.76 139.80 0.0M
2024-05-31 139.26 139.56 138.64 138.64 0.0M
2024-05-30 139.99 140.08 139.50 139.86 0.0M
2024-05-29 140.66 140.75 139.91 140.63 0.0M
2024-05-28 140.91 141.11 140.54 140.77 0.0M
2024-05-27 140.68 140.87 140.60 140.81 0.0M
2024-05-24 140.35 140.72 140.06 140.64 0.0M
2024-05-23 141.72 141.91 140.85 141.29 0.0M
2024-05-22 140.80 141.14 140.79 140.89 0.0M
2024-05-21 140.31 140.73 140.07 140.73 0.0M
2024-05-20 140.08 140.65 140.08 140.59 0.0M
2024-05-17 139.92 140.41 139.67 139.87 0.0M
2024-05-16 140.00 140.52 140.00 140.52 0.1M
2024-05-15 138.76 139.65 138.58 139.65 0.0M
2024-05-14 138.49 138.67 138.15 138.40 0.0M
2024-05-13 138.79 138.80 138.28 138.36 0.0M
2024-05-10 138.57 138.85 138.41 138.41 0.0M
2024-05-09 138.72 138.15 137.81 138.13 0.0M
2024-05-08 138.18 138.31 137.61 137.97 0.0M
2024-05-07 138.18 138.07 137.71 137.97 0.0M
2024-05-06 136.62 137.09 136.50 137.09 0.0M
2024-05-03 136.01 136.32 135.40 136.06 0.0M
2024-05-02 134.82 135.40 134.67 135.03 0.0M
2024-04-30 137.07 137.12 136.38 136.38 0.0M
2024-04-29 136.88 137.30 136.64 136.74 0.0M
2024-04-26 135.96 137.13 135.73 136.89 0.0M
2024-04-25 134.54 134.58 133.37 133.68 0.0M
2024-04-24 135.51 135.65 134.99 135.25 0.0M
2024-04-23 134.28 134.87 133.82 134.87 0.0M
2024-04-22 133.44 133.87 133.07 133.25 0.0M
2024-04-19 133.49 134.07 133.34 133.34 0.0M
2024-04-18 134.86 135.22 134.46 135.07 0.0M
2024-04-17 135.67 136.27 135.05 135.05 0.0M
2024-04-16 136.04 136.31 135.56 135.99 0.0M
2024-04-15 138.13 138.65 137.71 137.99 0.0M
2024-04-12 139.04 139.14 138.06 138.34 0.0M
2024-04-11 137.22 137.43 136.47 137.30 0.0M
2024-04-10 137.00 137.14 135.76 136.88 0.0M
2024-04-09 136.67 136.85 135.58 136.00 0.0M
2024-04-08 136.70 137.17 136.53 136.87 0.0M
2024-04-05 135.72 136.70 135.60 136.50 0.0M
2024-04-04 137.46 137.82 137.35 137.71 0.0M
2024-04-03 137.78 137.84 137.21 137.73 0.0M
2024-04-02 139.69 139.69 137.34 137.67 0.0M
2024-03-28 138.71 139.02 138.45 138.67 0.0M
2024-03-27 137.71 138.25 137.55 137.79 0.0M
2024-03-26 137.72 137.94 137.45 137.94 0.0M
2024-03-25 138.05 138.05 137.31 137.70 0.0M
2024-03-22 138.06 138.43 137.85 138.01 0.0M
2024-03-21 137.10 138.02 136.94 137.95 0.0M
2024-03-20 135.92 136.47 135.92 136.03 0.0M
2024-03-19 135.32 135.79 134.71 135.79 0.0M
2024-03-18 134.56 135.85 134.38 135.61 0.0M
2024-03-15 134.93 135.20 133.77 133.77 0.0M
2024-03-14 134.90 135.13 134.41 134.87 0.0M
2024-03-13 135.07 135.07 134.47 134.53 0.0M
2024-03-12 133.98 134.91 133.54 134.51 0.0M
2024-03-11 132.88 133.41 132.62 133.41 0.0M
2024-03-08 134.15 134.85 133.80 134.04 0.0M
2024-03-07 132.86 134.17 132.69 133.66 0.0M
2024-03-06 133.13 133.60 132.88 133.24 0.0M
2024-03-05 134.19 134.25 132.92 133.16 0.0M
2024-03-04 134.69 134.87 134.31 134.37 0.0M
2024-03-01 134.55 134.55 133.93 134.36 0.0M
2024-02-29 132.96 133.84 132.58 133.64 0.0M
2024-02-28 133.55 133.60 132.89 133.19 0.0M
2024-02-27 133.19 133.47 132.97 133.11 0.0M
2024-02-26 133.88 133.92 133.39 133.48 0.0M
2024-02-23 134.12 134.60 133.92 134.18 0.0M
2024-02-22 132.10 133.61 132.07 133.61 0.0M
2024-02-21 130.90 131.07 130.66 130.74 0.0M
2024-02-20 132.02 132.05 130.38 130.89 0.0M
2024-02-19 132.32 132.58 132.17 132.54 0.0M
2024-02-16 133.11 133.44 132.40 132.99 0.0M
2024-02-15 133.02 133.15 132.24 132.35 0.0M
2024-02-14 132.42 132.76 132.00 132.18 0.0M
2024-02-13 133.03 133.03 131.75 132.26 0.0M
2024-02-12 132.87 133.53 132.87 133.53 0.0M
2024-02-09 132.28 132.65 132.13 132.51 0.0M
2024-02-08 132.09 132.37 132.00 132.02 0.0M
2024-02-07 131.16 132.02 131.15 131.87 0.0M
2024-02-06 131.33 131.53 130.98 131.14 0.0M
2024-02-05 130.59 131.45 130.59 130.90 0.0M
2024-02-02 128.96 130.51 128.85 130.51 0.0M
2024-02-01 128.61 128.72 127.84 127.98 0.0M
2024-01-31 129.53 129.56 128.21 128.50 0.0M
2024-01-30 130.11 130.26 129.69 129.90 0.0M
2024-01-29 128.98 129.54 128.94 129.44 0.0M
2024-01-26 128.69 129.14 128.43 128.98 0.0M
2024-01-25 127.92 129.17 127.76 129.08 0.0M
2024-01-24 128.31 128.54 128.04 128.40 0.0M
2024-01-23 127.21 128.06 127.14 127.74 0.0M
2024-01-22 127.42 127.71 127.21 127.31 0.0M
2024-01-19 125.92 126.25 125.80 125.96 0.0M
2024-01-18 124.51 125.30 124.50 125.26 0.0M
2024-01-17 124.68 124.92 124.34 124.92 0.0M
2024-01-16 124.33 125.47 124.33 125.40 0.0M
2024-01-15 124.69 124.79 124.51 124.56 0.0M
2024-01-12 124.27 124.90 124.13 124.41 0.0M
2024-01-11 124.94 125.06 123.78 123.78 0.0M
2024-01-10 124.34 124.36 124.07 124.24 0.0M
2024-01-09 123.91 124.15 123.51 124.15 0.0M
2024-01-08 122.36 122.87 122.16 122.80 0.0M
2024-01-05 122.24 122.60 122.06 122.49 0.1M
2024-01-04 123.03 123.06 122.52 122.86 0.0M
2024-01-03 123.40 123.61 123.19 123.19 0.0M
2024-01-02 123.63 123.68 123.12 123.49 0.0M