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
2022-12-30 47.03 47.03 46.86 46.86 0.0M
2022-12-29 46.91 47.05 46.91 47.05 0.0M
2022-12-28 46.84 46.99 46.84 46.92 0.0M
2022-12-27 47.02 47.03 46.77 47.00 0.0M
2022-12-23 46.98 47.18 46.92 46.98 0.0M
2022-12-22 47.23 47.24 47.05 47.12 0.0M
2022-12-21 47.14 47.26 47.12 47.23 0.0M
2022-12-20 47.14 47.26 46.92 47.08 0.0M
2022-12-19 47.13 47.41 47.13 47.27 0.0M
2022-12-16 47.28 47.40 47.12 47.24 0.0M
2022-12-15 47.96 48.13 47.50 47.50 0.0M
2022-12-14 48.15 48.22 47.90 48.11 0.0M
2022-12-13 47.84 48.29 47.80 48.06 0.0M
2022-12-12 47.92 47.95 47.81 47.81 0.1M
2022-12-09 48.06 48.06 47.86 47.90 0.0M
2022-12-08 48.20 48.39 48.02 48.02 0.0M
2022-12-07 48.11 48.24 48.09 48.18 0.0M
2022-12-06 48.03 48.15 47.97 48.11 0.0M
2022-12-05 48.04 48.24 47.98 47.98 0.1M
2022-12-02 48.07 48.32 48.02 48.15 0.0M
2022-12-01 47.94 48.09 47.93 48.09 0.0M
2022-11-30 47.54 47.69 47.53 47.69 0.0M
2022-11-29 47.56 47.79 47.56 47.58 0.0M
2022-11-28 47.55 47.56 47.38 47.48 0.0M
2022-11-25 47.64 47.68 47.46 47.47 0.0M
2022-11-24 47.71 47.83 47.67 47.70 0.0M
2022-11-23 47.37 47.55 47.34 47.53 0.0M
2022-11-22 47.25 47.41 47.24 47.40 0.0M
2022-11-21 47.42 47.42 47.24 47.32 0.0M
2022-11-18 47.17 47.30 47.08 47.26 0.0M
2022-11-17 47.32 47.39 47.01 47.17 0.0M
2022-11-16 47.14 47.26 47.06 47.26 0.2M
2022-11-15 46.81 47.23 46.81 47.07 0.0M
2022-11-14 46.96 47.12 46.95 47.00 0.0M
2022-11-11 47.02 47.25 46.97 46.97 0.0M
2022-11-10 46.52 47.20 46.46 47.11 0.0M
2022-11-09 46.54 46.54 46.38 46.54 0.0M
2022-11-08 46.20 46.39 46.16 46.36 0.0M
2022-11-07 46.28 46.46 46.28 46.30 0.0M
2022-11-04 46.31 46.39 46.30 46.39 0.0M
2022-11-03 46.17 46.26 46.05 46.21 0.0M
2022-11-02 46.50 46.51 46.39 46.49 0.0M
2022-11-01 46.44 46.68 46.43 46.43 0.0M
2022-10-31 46.43 46.43 46.15 46.20 0.0M
2022-10-28 46.56 46.59 46.32 46.51 0.0M
2022-10-27 46.27 46.76 46.15 46.76 0.0M
2022-10-26 46.22 46.42 46.22 46.39 0.0M
2022-10-25 46.04 46.31 45.95 46.31 0.0M
2022-10-24 45.99 46.02 45.78 45.96 0.0M
2022-10-21 45.74 45.78 45.37 45.74 0.0M
2022-10-20 45.66 45.79 45.62 45.79 0.0M
2022-10-19 45.93 46.08 45.76 45.76 0.0M
2022-10-18 45.94 46.23 45.88 46.00 0.0M
2022-10-17 45.94 46.13 45.91 45.94 0.0M
2022-10-14 46.09 46.10 45.74 45.74 0.0M
2022-10-13 46.13 46.13 45.43 45.81 0.0M
2022-10-12 45.83 45.87 45.60 45.68 0.0M
2022-10-11 45.77 45.96 45.74 45.88 0.0M
2022-10-10 46.12 46.13 45.83 45.84 0.0M
2022-10-07 46.22 46.33 46.10 46.12 0.0M
2022-10-06 46.48 46.70 46.40 46.47 0.0M
2022-10-05 46.93 46.93 46.48 46.50 0.0M
2022-10-04 46.90 47.21 46.90 47.04 0.0M
2022-10-03 46.18 46.78 46.14 46.78 0.0M
2022-09-30 46.22 46.37 46.19 46.37 0.0M
2022-09-29 45.86 46.00 45.86 46.00 0.0M
2022-09-28 46.21 46.27 45.77 46.14 0.0M
2022-09-27 46.48 46.48 46.06 46.07 0.0M
2022-09-26 46.54 46.54 46.23 46.27 0.0M
2022-09-23 46.78 46.91 46.42 46.53 0.0M
2022-09-22 46.54 47.11 46.54 46.71 0.0M
2022-09-21 47.01 47.05 46.95 47.01 0.0M
2022-09-20 47.70 47.70 46.90 46.95 0.0M
2022-09-19 47.39 47.39 47.21 47.30 0.0M
2022-09-16 47.24 47.34 47.17 47.34 0.0M
2022-09-15 47.51 47.51 47.41 47.47 0.0M
2022-09-14 47.51 47.68 47.47 47.68 0.0M
2022-09-13 47.84 47.90 47.52 47.60 0.0M
2022-09-12 47.73 47.97 47.73 47.94 0.0M
2022-09-09 47.58 47.87 47.53 47.76 0.0M
2022-09-08 47.96 48.02 47.52 47.61 0.0M
2022-09-07 47.70 47.90 47.70 47.82 0.0M
2022-09-06 47.76 48.11 47.69 47.87 0.0M
2022-09-05 47.86 47.86 47.62 47.78 0.0M
2022-09-02 47.81 48.04 47.67 48.04 0.0M
2022-09-01 47.61 47.75 47.45 47.70 0.0M
2022-08-31 48.03 48.03 47.74 47.78 0.0M
2022-08-30 47.49 48.22 47.49 47.87 0.0M
2022-08-29 47.97 48.09 47.96 48.07 0.0M
2022-08-26 48.91 48.91 48.23 48.41 0.0M
2022-08-25 48.62 48.73 48.61 48.73 0.0M
2022-08-24 48.41 48.55 48.40 48.55 0.0M
2022-08-23 48.76 48.76 48.38 48.50 0.0M
2022-08-22 48.85 48.85 48.52 48.52 0.0M
2022-08-19 49.53 49.53 48.82 48.96 0.0M
2022-08-18 49.09 49.32 49.09 49.26 0.0M
2022-08-17 49.83 49.83 49.25 49.32 0.0M
2022-08-16 50.00 50.13 49.71 49.76 0.0M
2022-08-15 49.96 50.08 49.89 50.08 0.0M
2022-08-12 49.81 49.95 49.72 49.87 0.0M
2022-08-11 50.61 50.61 49.85 49.92 0.0M
2022-08-10 49.71 50.03 49.71 50.03 0.0M
2022-08-09 49.98 49.98 49.75 49.77 0.0M
2022-08-08 49.90 50.05 49.89 49.93 0.0M
2022-08-05 50.12 50.13 49.73 49.73 0.0M
2022-08-04 50.06 50.20 49.98 50.17 0.0M
2022-08-03 50.08 50.08 49.98 50.01 0.0M
2022-08-02 50.33 50.43 50.15 50.23 0.0M
2022-08-01 50.18 50.34 50.17 50.34 0.0M
2022-07-29 50.13 50.17 49.97 50.17 0.0M
2022-07-28 49.59 50.23 49.59 50.23 0.0M
2022-07-27 49.50 49.71 49.50 49.71 0.0M
2022-07-26 49.68 49.72 49.49 49.61 0.0M
2022-07-25 49.53 49.75 49.51 49.73 0.0M
2022-07-22 49.06 49.74 49.06 49.74 0.0M
2022-07-21 48.84 49.04 48.71 48.92 0.0M
2022-07-20 48.87 48.96 48.87 48.96 0.0M
2022-07-19 48.82 48.91 48.38 48.91 0.0M
2022-07-18 48.98 48.98 48.71 48.76 0.0M
2022-07-15 48.79 48.90 48.71 48.90 0.0M
2022-07-14 48.66 48.76 48.46 48.76 0.0M
2022-07-13 48.83 48.87 48.82 48.82 0.0M
2022-07-12 48.71 48.99 48.71 48.99 0.0M
2022-07-11 48.56 48.74 48.50 48.71 0.0M
2022-07-08 48.50 48.60 48.50 48.53 0.0M
2022-07-07 48.42 48.52 48.41 48.41 0.0M
2022-07-06 48.51 48.64 48.44 48.57 0.0M
2022-07-05 48.01 48.29 47.98 48.29 0.0M
2022-07-04 47.97 48.02 47.88 47.98 0.0M
2022-07-01 47.56 48.30 47.56 48.17 0.0M
2022-06-30 47.49 47.70 47.48 47.69 0.0M
2022-06-29 47.53 47.53 47.33 47.47 0.0M
2022-06-28 47.51 47.51 47.35 47.35 0.0M
2022-06-27 47.78 47.78 47.62 47.64 0.0M
2022-06-24 47.87 47.94 47.76 47.81 0.0M
2022-06-23 47.38 47.76 47.38 47.75 0.0M
2022-06-22 47.31 47.49 47.29 47.48 0.0M
2022-06-21 47.21 47.35 47.18 47.19 0.0M
2022-06-20 47.34 47.41 47.17 47.20 0.0M
2022-06-17 47.16 47.38 47.09 47.24 0.0M
2022-06-16 47.46 47.46 46.94 47.17 0.0M
2022-06-15 47.13 47.51 47.06 47.40 0.0M
2022-06-14 47.50 47.56 47.18 47.18 0.0M
2022-06-13 47.75 47.75 47.30 47.37 0.0M
2022-06-10 48.37 48.48 48.00 48.04 0.0M
2022-06-09 48.86 48.91 48.44 48.44 0.0M
2022-06-08 49.06 49.06 48.88 48.95 0.0M
2022-06-07 49.11 49.18 49.09 49.14 0.0M
2022-06-06 49.16 49.16 49.08 49.08 0.0M
2022-06-03 49.22 49.26 49.12 49.12 0.0M
2022-06-02 49.34 49.40 49.17 49.28 0.0M
2022-06-01 49.41 49.50 49.32 49.36 0.0M
2022-05-31 49.70 49.70 49.36 49.46 0.0M
2022-05-30 49.76 49.78 49.66 49.76 0.0M
2022-05-27 49.76 49.90 49.76 49.90 0.0M
2022-05-26 49.83 49.93 49.79 49.79 0.0M
2022-05-25 49.59 49.64 49.53 49.64 0.0M
2022-05-24 49.43 49.63 49.40 49.63 0.0M
2022-05-23 49.63 49.63 49.48 49.52 0.0M
2022-05-20 49.62 49.71 49.57 49.58 0.0M
2022-05-19 49.40 49.69 49.40 49.69 0.0M
2022-05-18 49.65 49.68 49.50 49.62 0.0M
2022-05-17 49.74 49.87 49.64 49.67 0.0M
2022-05-16 49.89 49.91 49.77 49.91 0.0M
2022-05-13 49.87 50.00 49.87 49.89 0.0M
2022-05-12 49.83 49.90 49.68 49.90 0.0M
2022-05-11 49.52 49.77 49.38 49.64 0.2M
2022-05-10 49.33 49.59 49.23 49.50 0.0M
2022-05-09 49.27 49.27 49.03 49.22 0.0M
2022-05-06 49.61 49.64 49.20 49.26 0.0M
2022-05-05 49.93 49.97 49.58 49.58 0.0M
2022-05-04 49.80 49.81 49.70 49.81 0.0M
2022-05-03 49.84 50.00 49.78 49.96 0.0M
2022-05-02 49.93 50.10 49.87 49.96 0.0M
2022-04-29 50.21 50.22 49.99 50.01 0.0M
2022-04-28 50.37 50.38 50.00 50.15 0.0M
2022-04-27 50.27 50.30 50.27 50.29 0.0M
2022-04-26 50.33 50.45 50.31 50.40 0.0M
2022-04-25 50.27 50.42 50.20 50.42 0.0M
2022-04-22 50.35 50.35 50.18 50.20 0.0M
2022-04-21 50.49 50.52 50.38 50.43 0.0M
2022-04-20 50.53 50.71 50.53 50.60 0.0M
2022-04-19 50.63 50.64 50.47 50.57 0.0M
2022-04-14 50.76 50.85 50.72 50.75 0.0M
2022-04-13 50.62 50.81 50.62 50.74 0.0M
2022-04-12 50.65 50.83 50.54 50.80 0.0M
2022-04-11 50.86 50.88 50.68 50.68 0.0M
2022-04-08 51.50 51.50 51.00 51.06 0.0M
2022-04-07 51.23 51.26 50.98 51.12 0.0M
2022-04-06 51.20 51.22 51.05 51.19 0.0M
2022-04-05 51.52 51.52 51.21 51.29 0.0M
2022-04-04 51.48 51.67 51.48 51.55 0.0M
2022-04-01 51.31 51.48 51.28 51.47 0.0M
2022-03-31 51.25 51.49 51.25 51.49 0.0M
2022-03-30 51.36 51.38 51.08 51.25 0.0M
2022-03-29 51.76 51.76 51.22 51.42 0.0M
2022-03-28 51.25 51.37 51.25 51.34 0.0M
2022-03-25 51.47 51.47 51.26 51.30 0.0M
2022-03-24 51.44 51.44 51.28 51.42 0.0M
2022-03-23 51.37 51.55 51.25 51.47 0.0M
2022-03-22 51.37 51.41 51.26 51.41 0.0M
2022-03-21 51.57 51.59 51.43 51.49 0.0M
2022-03-18 51.64 51.72 51.53 51.68 0.0M
2022-03-17 51.58 51.75 51.54 51.62 0.0M
2022-03-16 51.51 51.65 51.45 51.45 0.0M
2022-03-15 51.41 51.53 51.36 51.53 0.0M
2022-03-14 51.46 51.47 51.35 51.42 0.0M
2022-03-11 51.58 51.62 51.48 51.52 0.0M
2022-03-10 51.89 52.00 51.45 51.60 0.0M
2022-03-09 51.96 51.96 51.77 51.85 0.0M
2022-03-08 51.91 52.05 51.77 51.78 0.0M
2022-03-07 52.16 52.25 51.94 52.06 0.0M
2022-03-04 52.37 52.54 52.37 52.53 0.0M
2022-03-03 52.44 52.48 52.28 52.48 0.0M
2022-03-02 52.46 52.50 52.43 52.50 0.0M
2022-03-01 52.23 52.70 52.23 52.67 0.0M
2022-02-28 52.00 52.20 51.79 52.07 0.0M
2022-02-25 52.07 52.18 51.89 52.04 0.0M
2022-02-24 51.99 52.02 51.79 52.02 0.0M
2022-02-23 52.01 52.06 51.97 52.04 0.0M
2022-02-22 52.29 52.29 51.99 52.09 0.0M
2022-02-21 52.27 52.30 52.22 52.26 0.0M
2022-02-18 52.24 52.33 52.24 52.33 0.0M
2022-02-17 52.20 52.30 52.20 52.30 0.0M
2022-02-16 52.12 52.25 52.10 52.22 0.0M
2022-02-15 52.19 52.21 52.11 52.16 0.0M
2022-02-14 52.21 52.28 52.18 52.18 0.0M
2022-02-11 52.28 52.30 52.18 52.20 0.0M
2022-02-10 52.44 52.45 52.24 52.24 0.0M
2022-02-09 52.85 52.85 52.43 52.49 0.0M
2022-02-08 52.30 52.43 52.23 52.30 0.0M
2022-02-07 52.38 52.38 52.00 52.31 0.0M
2022-02-04 52.56 52.57 52.30 52.45 0.0M
2022-02-03 53.24 53.24 52.72 52.80 0.0M
2022-02-02 53.42 53.46 53.31 53.35 0.0M
2022-02-01 53.23 53.46 53.23 53.35 0.0M
2022-01-31 53.43 53.43 53.28 53.35 0.0M
2022-01-28 53.55 53.56 53.43 53.50 0.0M
2022-01-27 53.52 53.64 53.52 53.64 0.0M
2022-01-26 53.68 53.77 53.68 53.73 0.0M
2022-01-25 53.80 53.80 53.67 53.70 0.0M
2022-01-24 53.79 53.84 53.71 53.76 0.0M
2022-01-21 53.75 53.81 53.70 53.77 0.0M
2022-01-20 53.65 53.76 53.65 53.73 0.0M
2022-01-19 53.53 53.69 53.53 53.68 0.1M
2022-01-18 53.63 53.64 53.57 53.64 0.0M
2022-01-17 53.76 53.76 53.65 53.68 0.0M
2022-01-14 53.87 53.87 53.70 53.75 0.0M
2022-01-13 53.70 53.87 53.70 53.86 0.0M
2022-01-12 53.81 53.85 53.80 53.82 0.0M
2022-01-11 53.75 53.86 53.71 53.79 0.0M
2022-01-10 53.89 53.89 53.80 53.84 0.0M
2022-01-07 53.91 53.97 53.91 53.94 0.0M
2022-01-06 53.90 53.98 53.90 53.96 0.0M
2022-01-05 54.05 54.09 54.03 54.06 0.0M
2022-01-04 54.10 54.11 54.04 54.07 0.0M
2022-01-03 54.13 54.22 54.06 54.09 0.0M