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

ECRPI
🏛️ france →
53.78
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
2025-09-26 53.83 53.83 53.70 53.78 0.0M
2025-09-25 53.83 53.84 53.71 53.71 0.0M
2025-09-24 53.83 53.85 53.79 53.80 0.0M
2025-09-23 53.88 53.88 53.79 53.81 0.0M
2025-09-22 53.86 53.86 53.77 53.83 0.1M
2025-09-19 53.89 53.89 53.73 53.81 0.0M
2025-09-18 53.92 53.92 53.84 53.86 0.0M
2025-09-17 53.85 53.85 53.79 53.83 0.0M
2025-09-16 53.86 53.88 53.80 53.80 0.0M
2025-09-15 53.92 53.92 53.82 53.84 0.0M
2025-09-12 53.88 53.88 53.79 53.80 0.0M
2025-09-11 53.79 53.92 53.79 53.85 0.0M
2025-09-10 53.85 53.89 53.83 53.86 0.0M
2025-09-09 53.91 53.91 53.80 53.85 0.0M
2025-09-08 53.70 53.88 53.70 53.88 0.0M
2025-09-05 53.70 53.82 53.69 53.80 0.0M
2025-09-04 53.68 53.69 53.62 53.67 0.0M
2025-09-03 53.39 53.59 53.39 53.59 0.0M
2025-09-02 53.48 53.54 53.42 53.42 0.0M
2025-09-01 53.63 53.63 53.55 53.62 0.0M
2025-08-29 53.67 53.68 53.61 53.68 0.0M
2025-08-28 53.69 53.71 53.63 53.65 0.0M
2025-08-27 53.61 53.71 53.61 53.70 0.0M
2025-08-26 53.60 53.66 53.58 53.63 0.1M
2025-08-25 53.70 53.70 53.57 53.58 0.0M
2025-08-22 53.59 53.70 53.55 53.70 0.0M
2025-08-21 53.63 53.69 53.58 53.58 0.0M
2025-08-20 53.76 53.76 53.66 53.68 0.0M
2025-08-19 53.62 53.67 53.61 53.67 0.0M
2025-08-18 53.58 53.66 53.58 53.61 0.0M
2025-08-15 53.76 53.76 53.63 53.63 0.0M
2025-08-14 53.80 53.84 53.72 53.77 0.0M
2025-08-13 53.70 53.78 53.65 53.78 0.0M
2025-08-12 53.60 53.69 53.59 53.60 0.0M
2025-08-11 53.80 53.80 53.64 53.67 0.0M
2025-08-08 53.74 53.80 53.63 53.66 0.0M
2025-08-07 53.74 53.80 53.74 53.79 0.0M
2025-08-06 53.71 53.77 53.71 53.71 0.0M
2025-08-05 53.80 53.80 53.71 53.77 0.0M
2025-08-04 53.59 53.73 53.57 53.73 0.0M
2025-08-01 53.58 53.71 53.54 53.57 0.0M
2025-07-31 53.69 53.69 53.62 53.65 0.0M
2025-07-30 53.66 53.71 53.60 53.64 0.0M
2025-07-29 53.62 53.70 53.62 53.68 0.0M
2025-07-28 53.64 53.69 53.62 53.67 0.0M
2025-07-25 53.42 53.59 53.42 53.55 0.0M
2025-07-24 53.72 53.72 53.62 53.62 0.0M
2025-07-23 53.75 53.79 53.69 53.76 0.0M
2025-07-22 53.69 53.75 53.66 53.74 0.0M
2025-07-21 53.56 53.69 53.56 53.69 0.0M
2025-07-18 53.58 53.58 53.50 53.50 0.0M
2025-07-17 53.47 53.62 53.47 53.60 0.0M
2025-07-16 53.35 53.54 53.35 53.54 0.0M
2025-07-15 53.41 53.60 53.41 53.49 0.2M
2025-07-14 53.58 53.58 53.40 53.43 0.0M
2025-07-11 53.52 53.52 53.42 53.43 0.0M
2025-07-10 53.51 53.60 53.51 53.55 0.0M
2025-07-09 53.54 53.59 53.54 53.56 0.0M
2025-07-08 53.55 53.55 53.47 53.53 0.0M
2025-07-07 53.72 53.72 53.57 53.57 0.0M
2025-07-04 53.70 53.72 53.66 53.66 0.0M
2025-07-03 53.59 53.66 53.50 53.66 0.0M
2025-07-02 53.43 53.55 53.43 53.48 0.0M
2025-07-01 53.49 53.56 53.47 53.49 0.0M
2025-06-30 53.34 53.46 53.34 53.41 0.0M
2025-06-27 53.51 53.51 53.35 53.38 0.0M
2025-06-26 53.44 53.46 53.39 53.43 0.0M
2025-06-25 53.42 53.48 53.33 53.34 0.0M
2025-06-24 53.43 53.44 53.37 53.40 0.0M
2025-06-23 53.17 53.39 53.17 53.39 0.0M
2025-06-20 53.45 53.45 53.31 53.34 0.0M
2025-06-19 53.36 53.36 53.26 53.28 0.0M
2025-06-18 53.28 53.37 53.27 53.35 0.0M
2025-06-17 53.27 53.37 53.27 53.33 0.0M
2025-06-16 53.16 53.35 53.16 53.35 0.0M
2025-06-13 53.48 53.48 53.24 53.24 0.0M
2025-06-12 53.42 53.45 53.37 53.44 0.0M
2025-06-11 53.34 53.39 53.31 53.33 0.0M
2025-06-10 53.34 53.39 53.27 53.36 0.0M
2025-06-09 53.29 53.31 53.22 53.29 0.0M
2025-06-06 53.16 53.26 53.16 53.19 0.0M
2025-06-05 53.40 53.40 53.13 53.13 0.0M
2025-06-04 53.30 53.34 53.28 53.28 0.0M
2025-06-03 53.38 53.38 53.24 53.29 0.0M
2025-06-02 53.27 53.27 53.12 53.22 0.0M
2025-05-30 53.24 53.30 53.20 53.24 0.0M
2025-05-29 53.11 53.24 53.11 53.24 0.0M
2025-05-28 53.26 53.26 53.11 53.17 0.0M
2025-05-27 53.22 53.22 53.13 53.19 0.0M
2025-05-26 53.04 53.15 53.00 53.15 0.0M
2025-05-23 53.03 53.18 52.95 53.04 0.0M
2025-05-22 52.92 52.97 52.88 52.89 0.0M
2025-05-21 53.05 53.05 52.89 52.93 0.0M
2025-05-20 53.03 53.10 52.98 53.07 0.0M
2025-05-19 53.04 53.04 52.86 53.03 0.0M
2025-05-16 53.11 53.11 52.99 53.00 0.0M
2025-05-15 52.90 52.90 52.77 52.88 0.0M
2025-05-14 52.80 52.86 52.79 52.81 0.0M
2025-05-13 52.81 52.88 52.77 52.83 0.0M
2025-05-12 52.82 52.95 52.81 52.81 0.0M
2025-05-09 52.99 53.01 52.91 53.01 0.0M
2025-05-08 52.96 53.08 52.96 53.05 0.0M
2025-05-07 52.89 53.02 52.86 53.02 0.0M
2025-05-06 52.90 52.93 52.85 52.93 0.0M
2025-05-05 52.92 52.96 52.88 52.90 0.0M
2025-05-02 52.99 52.99 52.86 52.90 0.0M
2025-04-30 52.79 52.97 52.79 52.93 0.0M
2025-04-29 52.89 53.01 52.89 52.90 0.0M
2025-04-28 53.00 53.05 52.90 52.90 0.0M
2025-04-25 53.05 53.07 52.99 53.04 0.0M
2025-04-24 53.01 53.14 52.98 53.14 0.0M
2025-04-23 52.92 53.09 52.88 53.09 0.0M
2025-04-22 52.84 52.98 52.84 52.98 0.0M
2025-04-17 52.71 52.96 52.71 52.92 0.0M
2025-04-16 52.68 52.78 52.67 52.78 0.0M
2025-04-15 52.63 52.70 52.60 52.67 0.0M
2025-04-14 52.44 52.61 52.39 52.57 0.0M
2025-04-11 52.38 52.49 52.29 52.35 0.0M
2025-04-10 52.66 52.66 52.29 52.48 0.0M
2025-04-09 52.23 52.37 52.04 52.12 0.0M
2025-04-08 52.30 52.50 52.30 52.37 0.0M
2025-04-07 52.00 52.46 52.00 52.31 0.0M
2025-04-04 52.66 52.66 51.90 52.44 0.0M
2025-04-03 52.57 52.65 52.50 52.50 0.0M
2025-04-02 52.54 52.60 52.43 52.49 0.0M
2025-04-01 52.42 52.63 52.42 52.52 0.0M
2025-03-31 52.70 52.70 52.41 52.41 0.0M
2025-03-28 52.51 52.56 52.45 52.46 0.0M
2025-03-27 52.45 52.45 52.37 52.41 0.0M
2025-03-26 52.46 52.46 52.40 52.41 0.0M
2025-03-25 52.30 52.42 52.29 52.42 0.0M
2025-03-24 52.43 52.43 52.34 52.41 0.0M
2025-03-21 52.34 52.40 52.34 52.37 0.0M
2025-03-20 52.34 52.42 52.32 52.34 0.0M
2025-03-19 52.35 52.35 52.28 52.29 0.0M
2025-03-18 52.32 52.32 52.20 52.27 0.0M
2025-03-17 52.20 52.32 52.17 52.32 0.0M
2025-03-14 52.16 52.16 52.04 52.14 0.0M
2025-03-13 52.28 52.28 52.07 52.09 0.0M
2025-03-12 52.08 52.25 52.08 52.16 0.0M
2025-03-11 52.28 52.32 52.15 52.15 0.0M
2025-03-10 52.27 52.42 52.27 52.32 0.0M
2025-03-07 52.23 52.41 52.23 52.27 0.0M
2025-03-06 52.23 52.33 52.11 52.11 0.0M
2025-03-05 52.48 52.55 52.28 52.30 0.0M
2025-03-04 52.98 53.00 52.77 52.77 0.0M
2025-03-03 52.96 53.00 52.75 52.85 0.0M
2025-02-28 52.98 53.01 52.93 52.95 0.1M
2025-02-27 52.88 52.97 52.88 52.95 0.0M
2025-02-26 52.91 52.95 52.87 52.93 0.0M
2025-02-25 52.85 52.88 52.80 52.82 0.0M
2025-02-24 52.91 52.91 52.78 52.82 0.0M
2025-02-21 52.72 52.89 52.72 52.83 0.0M
2025-02-20 52.67 52.72 52.61 52.70 0.0M
2025-02-19 52.67 52.77 52.63 52.68 0.1M
2025-02-18 52.64 52.81 52.64 52.80 0.0M
2025-02-17 52.72 52.81 52.72 52.76 0.0M
2025-02-14 52.94 52.94 52.81 52.88 0.0M
2025-02-13 52.78 52.90 52.72 52.89 0.0M
2025-02-12 52.73 52.75 52.66 52.68 0.0M
2025-02-11 52.78 52.88 52.73 52.75 0.2M
2025-02-10 52.98 52.98 52.82 52.87 0.0M
2025-02-07 52.79 52.91 52.79 52.81 0.0M
2025-02-06 52.87 52.93 52.80 52.91 0.0M
2025-02-05 52.90 52.91 52.84 52.88 0.0M
2025-02-04 52.69 52.85 52.69 52.81 0.0M
2025-02-03 52.82 52.83 52.69 52.83 0.0M
2025-01-31 52.55 52.78 52.51 52.78 0.0M
2025-01-30 52.43 52.55 52.39 52.54 0.0M
2025-01-29 52.36 52.44 52.33 52.35 0.0M
2025-01-28 52.30 52.34 52.28 52.29 0.0M
2025-01-27 52.27 52.35 52.27 52.32 0.0M
2025-01-24 52.26 52.35 52.21 52.24 0.0M
2025-01-23 52.38 52.38 52.29 52.33 0.0M
2025-01-22 52.37 52.43 52.33 52.42 0.0M
2025-01-21 52.34 52.38 52.30 52.37 0.0M
2025-01-20 52.27 52.35 52.27 52.34 0.0M
2025-01-17 52.22 52.34 52.22 52.29 0.0M
2025-01-16 52.18 52.29 52.12 52.29 0.0M
2025-01-15 52.07 52.20 51.96 52.17 0.0M
2025-01-14 51.93 52.02 51.92 51.92 0.0M
2025-01-13 52.00 52.00 51.92 51.95 0.0M
2025-01-10 52.02 52.10 51.97 52.05 0.0M
2025-01-09 52.16 52.17 52.07 52.11 0.0M
2025-01-08 52.15 52.19 52.06 52.11 0.0M
2025-01-07 52.27 52.28 52.17 52.23 0.0M
2025-01-06 52.17 52.28 52.17 52.22 0.0M
2025-01-03 52.42 52.48 52.26 52.29 0.0M
2025-01-02 52.47 52.57 52.45 52.49 0.0M