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
2021-12-31 54.21 54.24 54.21 54.24 0.0M
2021-12-30 54.15 54.25 54.15 54.21 0.0M
2021-12-29 54.26 54.30 54.21 54.23 0.0M
2021-12-28 54.30 54.34 54.26 54.32 0.0M
2021-12-27 54.37 54.37 54.27 54.33 0.0M
2021-12-24 54.35 54.35 54.35 54.35 0.0M
2021-12-23 54.86 54.86 54.31 54.31 0.0M
2021-12-22 54.91 54.91 54.34 54.42 0.0M
2021-12-21 54.53 54.56 54.40 54.40 0.0M
2021-12-20 54.54 54.54 54.49 54.53 0.0M
2021-12-17 54.51 54.56 54.46 54.56 0.0M
2021-12-16 54.55 54.55 54.41 54.49 0.0M
2021-12-15 54.53 54.53 54.44 54.48 0.0M
2021-12-14 54.49 54.55 54.43 54.47 0.0M
2021-12-13 54.41 54.53 54.41 54.53 0.0M
2021-12-10 54.43 54.45 54.37 54.45 0.0M
2021-12-09 54.43 54.46 54.41 54.45 0.0M
2021-12-08 54.45 54.59 54.33 54.37 0.0M
2021-12-07 54.46 54.53 54.43 54.53 0.0M
2021-12-06 54.29 54.47 54.29 54.47 0.0M
2021-12-03 54.37 54.41 54.27 54.41 0.0M
2021-12-02 54.24 54.41 54.24 54.40 0.0M
2021-12-01 54.16 54.29 54.09 54.29 0.0M
2021-11-30 54.13 54.23 54.05 54.17 0.0M
2021-11-29 54.06 54.14 54.02 54.14 0.0M
2021-11-26 53.87 54.09 53.87 54.06 0.0M
2021-11-25 54.18 54.18 54.09 54.09 0.0M
2021-11-24 54.28 54.28 54.10 54.13 0.0M
2021-11-23 54.31 54.31 54.17 54.21 0.0M
2021-11-22 54.44 54.47 54.32 54.35 0.0M
2021-11-19 54.27 54.49 54.27 54.49 0.0M
2021-11-18 54.25 54.35 54.23 54.35 0.0M
2021-11-17 54.23 54.27 54.15 54.20 0.0M
2021-11-16 54.25 54.28 54.20 54.27 0.0M
2021-11-15 54.49 54.49 54.31 54.33 0.0M
2021-11-12 54.41 54.43 54.34 54.43 0.0M
2021-11-11 54.42 54.49 54.35 54.39 0.0M
2021-11-10 54.52 54.58 54.44 54.44 0.0M
2021-11-09 54.48 54.59 54.45 54.59 0.0M
2021-11-08 54.57 54.61 54.49 54.50 0.0M
2021-11-05 54.48 54.56 54.42 54.55 0.0M
2021-11-04 54.27 54.45 54.27 54.45 0.0M
2021-11-03 54.28 54.32 54.19 54.23 0.0M
2021-11-02 54.14 54.26 54.14 54.25 0.0M
2021-11-01 54.04 54.10 54.00 54.08 0.0M
2021-10-29 54.03 54.07 54.00 54.04 0.0M
2021-10-28 54.26 54.26 54.11 54.21 0.0M
2021-10-27 54.13 54.28 54.13 54.27 0.0M
2021-10-26 54.21 54.24 54.16 54.19 0.0M
2021-10-25 54.13 54.19 54.12 54.18 0.0M
2021-10-22 54.15 54.15 54.06 54.11 0.0M
2021-10-21 54.16 54.20 54.08 54.10 0.0M
2021-10-20 54.06 54.22 54.06 54.19 0.0M
2021-10-19 54.17 54.23 54.10 54.15 0.0M
2021-10-18 54.21 54.21 54.13 54.18 0.0M
2021-10-15 54.29 54.34 54.27 54.30 0.0M
2021-10-14 54.15 54.34 54.15 54.32 0.0M
2021-10-13 54.09 54.18 54.07 54.18 0.0M
2021-10-12 54.23 54.23 54.09 54.10 0.0M
2021-10-11 54.24 54.25 54.16 54.20 0.0M
2021-10-08 54.40 54.40 54.28 54.31 0.0M
2021-10-07 54.40 54.42 54.38 54.41 0.0M
2021-10-06 54.38 54.41 54.32 54.35 0.0M
2021-10-05 54.50 54.53 54.45 54.45 0.0M
2021-10-04 54.51 54.51 54.47 54.49 0.0M
2021-10-01 54.48 54.55 54.47 54.51 0.0M
2021-09-30 54.53 54.53 54.43 54.45 0.0M
2021-09-29 54.45 54.51 54.45 54.49 0.0M
2021-09-28 54.79 54.79 54.40 54.44 0.0M
2021-09-27 54.53 54.56 54.49 54.51 0.0M
2021-09-24 54.52 54.53 54.47 54.52 0.0M
2021-09-23 54.65 54.67 54.57 54.57 0.0M
2021-09-22 54.64 54.73 54.64 54.71 0.0M
2021-09-21 54.70 54.76 54.66 54.70 0.0M
2021-09-20 54.77 54.77 54.60 54.69 0.0M
2021-09-17 54.69 54.69 54.60 54.65 0.0M
2021-09-16 54.72 54.73 54.69 54.73 0.0M
2021-09-15 54.75 54.80 54.71 54.73 0.0M
2021-09-14 54.73 54.79 54.68 54.78 0.0M
2021-09-13 54.70 54.76 54.70 54.75 0.0M
2021-09-10 54.77 54.78 54.72 54.75 0.0M
2021-09-09 54.66 54.79 54.66 54.79 0.0M
2021-09-08 54.66 54.70 54.63 54.68 0.0M
2021-09-07 54.77 54.77 54.65 54.66 0.0M
2021-09-06 54.67 54.80 54.67 54.78 0.0M
2021-09-03 54.86 54.86 54.74 54.78 0.0M
2021-09-02 54.83 54.86 54.82 54.82 0.0M
2021-09-01 54.78 54.83 54.78 54.80 0.0M
2021-08-31 54.94 54.96 54.83 54.83 0.0M
2021-08-30 54.95 54.95 54.84 54.93 0.0M
2021-08-27 54.86 54.89 54.83 54.89 0.0M
2021-08-26 54.90 54.99 54.83 54.85 0.0M
2021-08-25 55.00 55.00 54.90 54.90 0.0M
2021-08-24 55.03 55.06 55.00 55.01 0.0M
2021-08-23 55.15 55.15 55.00 55.01 0.0M
2021-08-20 54.40 55.08 54.40 55.07 0.0M
2021-08-19 55.03 55.07 55.03 55.06 0.0M
2021-08-18 55.04 55.07 55.03 55.05 0.0M
2021-08-17 55.05 55.09 55.03 55.03 0.0M
2021-08-16 55.05 55.05 55.00 55.02 0.0M
2021-08-13 55.12 55.12 55.02 55.05 0.0M
2021-08-12 55.03 55.06 54.98 55.06 0.0M
2021-08-11 55.01 55.05 54.97 55.04 0.0M
2021-08-10 55.14 55.14 55.01 55.03 0.0M
2021-08-09 55.03 55.08 55.01 55.05 0.0M
2021-08-06 55.14 55.14 55.04 55.05 0.0M
2021-08-05 55.15 55.18 55.10 55.10 0.0M
2021-08-04 55.10 55.15 55.07 55.15 0.0M
2021-08-03 55.08 55.12 55.06 55.11 0.0M
2021-08-02 55.03 55.11 55.02 55.11 0.0M
2021-07-30 55.06 55.06 55.01 55.05 0.0M
2021-07-29 55.16 55.16 55.01 55.07 0.0M
2021-07-28 55.08 55.08 55.00 55.05 0.0M
2021-07-27 54.97 55.01 54.97 55.01 0.0M
2021-07-26 55.03 55.03 54.91 54.97 0.0M
2021-07-23 55.00 55.00 54.90 54.95 0.0M
2021-07-22 54.87 54.93 54.83 54.92 0.0M
2021-07-21 54.92 54.92 54.83 54.87 0.0M
2021-07-20 54.82 54.90 54.80 54.88 0.0M
2021-07-19 54.81 54.82 54.76 54.82 0.0M
2021-07-16 54.79 54.81 54.76 54.79 0.0M
2021-07-15 54.78 54.78 54.77 54.77 0.0M
2021-07-14 54.65 54.76 54.64 54.76 0.0M
2021-07-13 54.97 54.97 54.67 54.68 0.0M
2021-07-12 54.68 54.72 54.66 54.72 0.0M
2021-07-09 54.73 54.73 54.63 54.64 0.0M
2021-07-08 54.72 54.75 54.69 54.73 0.0M
2021-07-07 54.60 54.73 54.60 54.70 0.0M
2021-07-06 54.47 54.65 54.47 54.65 0.0M
2021-07-05 54.50 54.55 54.48 54.52 0.0M
2021-07-02 54.49 54.55 54.46 54.54 0.0M
2021-07-01 54.45 54.50 54.39 54.47 0.0M
2021-06-30 54.40 54.47 54.36 54.47 0.0M
2021-06-29 54.38 54.40 54.35 54.39 0.0M
2021-06-28 54.33 54.39 54.30 54.39 0.0M
2021-06-25 54.38 54.39 54.33 54.35 0.0M
2021-06-24 54.34 54.38 54.32 54.38 0.0M
2021-06-23 54.30 54.40 54.30 54.39 0.0M
2021-06-22 54.31 54.34 54.29 54.31 0.0M
2021-06-21 54.44 54.44 54.29 54.36 0.0M
2021-06-18 54.44 54.44 54.37 54.42 0.0M
2021-06-17 54.38 54.43 54.37 54.42 0.0M
2021-06-16 54.41 54.49 54.41 54.49 0.0M
2021-06-15 54.47 54.51 54.41 54.44 0.0M
2021-06-14 54.53 54.54 54.47 54.47 0.0M
2021-06-11 54.52 54.55 54.49 54.53 0.0M
2021-06-10 54.46 54.48 54.37 54.45 0.0M
2021-06-09 54.39 54.48 54.39 54.46 0.0M
2021-06-08 54.36 54.42 54.33 54.42 0.0M
2021-06-07 54.35 54.38 54.32 54.35 0.0M
2021-06-04 54.27 54.39 54.27 54.34 0.0M
2021-06-03 54.27 54.30 54.24 54.30 0.0M
2021-06-02 54.22 54.33 54.22 54.28 0.0M
2021-06-01 54.26 54.29 54.20 54.25 0.0M
2021-05-31 54.24 54.24 54.17 54.23 0.0M
2021-05-28 54.17 54.25 54.17 54.23 0.0M
2021-05-27 54.24 54.26 54.17 54.18 0.0M
2021-05-26 54.21 54.26 54.21 54.21 0.0M
2021-05-25 54.15 54.19 54.12 54.16 0.0M
2021-05-24 54.10 54.12 54.10 54.12 0.0M
2021-05-21 54.04 54.09 54.03 54.06 0.0M
2021-05-20 53.96 54.02 53.96 54.01 0.0M
2021-05-19 53.98 54.08 53.98 54.08 0.0M
2021-05-18 54.10 54.13 54.04 54.10 0.0M
2021-05-17 54.19 54.19 54.08 54.11 0.0M
2021-05-14 54.08 54.19 54.05 54.15 0.0M
2021-05-13 54.07 54.11 54.07 54.11 0.0M
2021-05-12 54.24 54.26 54.14 54.14 0.0M
2021-05-11 54.31 54.31 54.21 54.25 0.0M
2021-05-10 54.36 54.41 54.32 54.40 0.0M
2021-05-07 54.40 54.44 54.32 54.40 0.0M
2021-05-06 54.39 54.44 54.37 54.40 0.0M
2021-05-05 54.39 54.43 54.38 54.39 0.0M
2021-05-04 54.34 54.39 54.30 54.39 0.0M
2021-05-03 54.29 54.38 54.29 54.38 0.0M
2021-04-30 54.32 54.37 54.31 54.33 0.0M
2021-04-29 54.38 54.38 54.27 54.27 0.0M
2021-04-28 54.34 54.38 54.30 54.38 0.0M
2021-04-27 54.42 54.44 54.39 54.40 0.0M
2021-04-26 54.13 54.44 54.13 54.43 0.0M
2021-04-23 54.41 54.44 54.39 54.41 0.0M
2021-04-22 54.43 54.47 54.41 54.44 0.0M
2021-04-21 54.40 54.45 54.37 54.41 0.0M
2021-04-20 54.31 54.40 54.28 54.40 0.0M
2021-04-19 54.47 54.47 54.31 54.35 0.0M
2021-04-16 54.43 54.47 54.39 54.44 0.0M
2021-04-15 54.35 54.50 54.35 54.50 0.0M
2021-04-14 54.46 54.46 54.39 54.39 0.0M
2021-04-13 54.41 54.44 54.38 54.41 0.0M
2021-04-12 54.47 54.50 54.40 54.45 0.0M
2021-04-09 54.49 54.51 54.41 54.46 0.0M
2021-04-08 54.52 54.55 54.48 54.53 0.0M
2021-04-07 54.49 54.72 54.47 54.51 0.0M
2021-04-06 54.48 54.54 54.47 54.51 0.0M
2021-04-01 54.41 54.55 54.41 54.55 0.0M
2021-03-31 54.31 54.45 54.30 54.45 0.0M
2021-03-30 54.26 54.33 54.21 54.33 0.0M
2021-03-29 54.42 54.42 54.36 54.36 0.0M
2021-03-26 54.38 54.43 54.34 54.41 0.0M
2021-03-25 54.40 54.47 54.39 54.47 0.0M
2021-03-24 54.41 54.42 54.34 54.42 0.0M
2021-03-23 54.24 54.40 54.24 54.38 0.0M
2021-03-22 54.34 54.34 54.28 54.34 0.0M
2021-03-19 54.18 54.27 54.18 54.27 0.0M
2021-03-18 54.18 54.21 54.14 54.20 0.0M
2021-03-17 54.32 54.32 54.24 54.25 0.0M
2021-03-16 54.37 54.40 54.32 54.36 0.0M
2021-03-15 54.50 54.50 54.30 54.38 0.0M
2021-03-12 54.36 54.36 54.26 54.33 0.0M
2021-03-11 54.31 54.48 54.31 54.36 0.0M
2021-03-10 54.29 54.30 54.26 54.29 0.0M
2021-03-09 54.29 54.34 54.26 54.30 0.0M
2021-03-08 54.24 54.31 54.24 54.31 0.0M
2021-03-05 54.30 54.35 54.26 54.29 0.0M
2021-03-04 54.39 54.41 54.28 54.39 0.0M
2021-03-03 54.46 54.46 54.31 54.31 0.0M
2021-03-02 54.38 54.46 54.34 54.46 0.0M
2021-03-01 54.28 54.45 54.28 54.44 0.0M
2021-02-26 54.17 54.23 54.09 54.23 0.0M
2021-02-25 54.36 54.36 54.13 54.13 0.0M
2021-02-24 54.41 54.44 54.32 54.39 0.0M
2021-02-23 54.40 54.40 54.34 54.39 0.0M
2021-02-22 54.35 54.48 54.35 54.47 0.0M
2021-02-19 54.43 54.48 54.40 54.45 0.0M
2021-02-18 54.50 54.66 54.42 54.47 0.0M
2021-02-17 54.45 54.61 54.45 54.55 0.0M
2021-02-16 54.51 54.60 54.50 54.55 0.0M
2021-02-15 54.55 54.62 54.52 54.58 0.0M
2021-02-12 54.68 54.70 54.62 54.65 0.0M
2021-02-11 54.61 54.75 54.61 54.72 0.0M
2021-02-10 54.67 54.69 54.63 54.69 0.1M
2021-02-09 54.66 54.71 54.63 54.69 0.0M
2021-02-08 54.57 54.68 54.57 54.68 0.0M
2021-02-05 54.68 54.72 54.64 54.70 0.0M
2021-02-04 54.76 54.76 54.65 54.71 0.0M
2021-02-03 54.64 54.80 54.64 54.80 0.0M
2021-02-02 54.70 54.71 54.65 54.71 0.0M
2021-02-01 54.61 54.72 54.61 54.72 0.0M
2021-01-29 54.49 54.69 54.49 54.68 0.0M
2021-01-28 54.61 54.74 54.53 54.64 0.0M
2021-01-27 54.65 54.74 54.65 54.69 0.0M
2021-01-26 54.75 54.79 54.71 54.72 0.0M
2021-01-25 54.74 54.89 54.73 54.78 0.0M
2021-01-22 54.64 54.76 54.64 54.76 0.0M
2021-01-21 54.80 54.83 54.67 54.69 0.0M
2021-01-20 54.73 54.80 54.72 54.80 0.0M
2021-01-19 54.67 54.76 54.65 54.75 0.0M
2021-01-18 54.71 54.78 54.63 54.68 0.0M
2021-01-15 54.75 54.75 54.68 54.70 0.0M
2021-01-14 54.75 54.80 54.71 54.75 0.0M
2021-01-13 54.58 54.77 54.58 54.77 0.0M
2021-01-12 54.65 54.77 54.63 54.64 0.0M
2021-01-11 54.85 54.85 54.73 54.77 0.0M
2021-01-08 54.88 54.88 54.82 54.84 0.0M
2021-01-07 54.83 54.88 54.80 54.80 0.0M
2021-01-06 54.80 54.84 54.78 54.84 0.0M
2021-01-05 54.88 54.92 54.86 54.90 0.0M
2021-01-04 54.90 54.95 54.85 54.93 0.0M