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
2023-12-29 50.42 50.48 50.30 50.30 0.0M
2023-12-28 50.44 50.48 50.41 50.46 0.0M
2023-12-27 50.31 50.46 50.31 50.44 0.0M
2023-12-22 50.29 50.41 50.29 50.38 0.0M
2023-12-21 50.21 50.32 50.21 50.30 0.0M
2023-12-20 50.18 50.25 50.18 50.21 0.0M
2023-12-19 50.05 50.13 50.05 50.10 0.0M
2023-12-18 50.10 50.15 49.97 49.97 0.1M
2023-12-15 49.99 50.14 49.99 50.14 0.0M
2023-12-14 49.96 50.14 49.89 49.90 0.0M
2023-12-13 49.51 49.63 49.50 49.60 0.0M
2023-12-12 49.54 49.54 49.43 49.45 0.0M
2023-12-11 49.46 49.46 49.38 49.38 0.0M
2023-12-08 49.62 49.62 49.40 49.41 0.0M
2023-12-07 49.57 49.62 49.49 49.55 0.0M
2023-12-06 49.45 49.59 49.45 49.54 0.0M
2023-12-05 49.39 49.50 49.36 49.46 0.0M
2023-12-04 49.31 49.40 49.25 49.30 0.0M
2023-12-01 49.02 49.31 49.02 49.31 0.0M
2023-11-30 49.13 49.13 48.95 49.02 0.0M
2023-11-29 48.95 49.05 48.91 49.01 0.0M
2023-11-28 48.73 48.81 48.63 48.81 0.0M
2023-11-27 48.41 48.64 48.41 48.64 0.0M
2023-11-24 48.50 48.50 48.40 48.48 0.0M
2023-11-23 48.45 48.58 48.44 48.49 0.0M
2023-11-22 48.57 48.64 48.49 48.56 0.0M
2023-11-21 48.49 48.56 48.47 48.56 0.0M
2023-11-20 48.54 48.54 48.46 48.54 0.0M
2023-11-17 48.62 48.65 48.52 48.53 0.0M
2023-11-16 48.45 48.60 48.43 48.53 0.0M
2023-11-15 48.48 48.57 48.41 48.47 0.0M
2023-11-14 48.13 48.52 48.13 48.49 0.0M
2023-11-13 48.19 48.19 48.08 48.14 0.0M
2023-11-10 48.24 48.24 48.06 48.12 0.0M
2023-11-09 48.25 48.30 48.20 48.26 0.0M
2023-11-08 48.19 48.27 48.15 48.27 0.0M
2023-11-07 48.11 48.16 48.08 48.15 0.0M
2023-11-06 48.28 48.28 48.06 48.08 0.0M
2023-11-03 48.15 48.29 48.09 48.27 0.0M
2023-11-02 48.07 48.21 48.07 48.17 0.0M
2023-11-01 47.85 48.00 47.79 47.96 0.0M
2023-10-31 47.86 47.94 47.81 47.82 0.0M
2023-10-30 47.80 47.88 47.72 47.73 0.0M
2023-10-27 47.58 47.71 47.58 47.67 0.0M
2023-10-26 47.42 47.65 47.42 47.60 0.0M
2023-10-25 47.59 47.63 47.53 47.53 0.0M
2023-10-24 47.58 47.67 47.56 47.60 0.0M
2023-10-23 47.40 47.48 47.28 47.47 0.0M
2023-10-20 47.38 47.42 47.30 47.38 0.1M
2023-10-19 47.30 47.35 47.27 47.29 0.0M
2023-10-18 47.40 47.47 47.35 47.35 0.0M
2023-10-17 47.66 47.66 47.43 47.44 0.0M
2023-10-16 47.70 47.70 47.58 47.66 0.0M
2023-10-13 47.69 47.80 47.67 47.67 0.0M
2023-10-12 47.79 47.80 47.66 47.67 0.0M
2023-10-11 47.68 47.81 47.68 47.74 0.0M
2023-10-10 47.68 47.72 47.58 47.72 0.0M
2023-10-09 47.53 47.67 47.43 47.67 0.0M
2023-10-06 47.41 47.46 47.32 47.41 0.0M
2023-10-05 47.45 47.45 47.32 47.41 0.0M
2023-10-04 47.31 47.37 47.22 47.34 0.0M
2023-10-03 47.52 47.55 47.36 47.36 0.0M
2023-10-02 47.57 47.60 47.48 47.52 0.0M
2023-09-29 47.49 47.66 47.49 47.55 0.0M
2023-09-28 47.54 47.54 47.26 47.29 0.0M
2023-09-27 47.64 47.68 47.51 47.51 0.0M
2023-09-26 47.56 47.70 47.56 47.58 0.0M
2023-09-25 47.72 47.74 47.62 47.67 0.0M
2023-09-22 47.65 47.83 47.65 47.77 0.0M
2023-09-21 47.74 47.75 47.63 47.70 0.0M
2023-09-20 47.77 47.87 47.76 47.82 0.0M
2023-09-19 47.85 47.87 47.74 47.74 0.0M
2023-09-18 47.85 47.90 47.77 47.77 0.0M
2023-09-15 48.02 48.02 47.87 47.92 0.0M
2023-09-14 47.84 48.06 47.78 47.97 0.0M
2023-09-13 47.78 47.84 47.74 47.79 0.0M
2023-09-12 47.83 47.92 47.83 47.83 0.0M
2023-09-11 47.92 47.92 47.85 47.86 0.0M
2023-09-08 47.83 47.92 47.82 47.87 0.0M
2023-09-07 47.78 47.81 47.73 47.78 0.0M
2023-09-06 47.79 47.84 47.68 47.68 0.0M
2023-09-05 47.84 47.93 47.84 47.86 0.0M
2023-09-04 47.91 47.98 47.91 47.91 0.0M
2023-09-01 47.96 48.13 47.96 47.99 0.1M
2023-08-31 47.88 48.11 47.88 48.03 0.0M
2023-08-30 47.92 47.94 47.80 47.92 0.0M
2023-08-29 47.94 47.98 47.86 47.98 0.0M
2023-08-28 47.87 47.91 47.81 47.90 0.0M
2023-08-25 47.92 47.96 47.81 47.84 0.0M
2023-08-24 48.01 48.10 47.92 47.99 0.0M
2023-08-23 47.64 47.92 47.64 47.92 0.0M
2023-08-22 47.63 47.68 47.62 47.64 0.0M
2023-08-21 47.69 47.76 47.55 47.56 0.0M
2023-08-18 47.72 47.74 47.67 47.70 0.0M
2023-08-17 47.62 47.67 47.55 47.56 0.0M
2023-08-16 47.73 47.77 47.70 47.72 0.0M
2023-08-15 47.67 47.75 47.58 47.70 0.0M
2023-08-14 47.84 47.87 47.75 47.81 0.0M
2023-08-11 47.89 47.94 47.79 47.80 0.0M
2023-08-10 48.04 48.10 47.99 48.00 0.0M
2023-08-09 48.14 48.20 48.02 48.03 0.0M
2023-08-08 48.07 48.16 48.02 48.12 0.0M
2023-08-07 47.94 47.98 47.84 47.95 0.0M
2023-08-04 47.80 47.99 47.78 47.95 0.0M
2023-08-03 47.84 47.99 47.84 47.92 0.0M
2023-08-02 47.94 48.05 47.93 47.94 0.0M
2023-08-01 48.07 48.08 47.94 47.95 0.0M
2023-07-31 47.88 48.06 47.88 48.04 0.0M
2023-07-28 47.95 48.08 47.89 48.05 0.0M
2023-07-27 47.95 48.10 47.92 48.00 0.0M
2023-07-26 47.94 47.94 47.85 47.87 0.0M
2023-07-25 47.88 48.02 47.88 48.02 0.0M
2023-07-24 47.88 48.08 47.88 48.03 0.0M
2023-07-21 47.89 47.92 47.83 47.89 0.0M
2023-07-20 47.88 47.95 47.87 47.88 0.0M
2023-07-19 48.12 48.15 47.93 47.93 0.0M
2023-07-18 47.74 48.05 47.74 48.01 0.0M
2023-07-17 47.82 47.82 47.73 47.75 0.0M
2023-07-14 47.76 47.89 47.76 47.76 0.0M
2023-07-13 47.70 47.91 47.70 47.84 0.0M
2023-07-12 47.45 48.00 47.43 47.66 0.0M
2023-07-11 47.31 47.43 47.31 47.35 0.0M
2023-07-10 47.21 47.33 47.21 47.31 0.0M
2023-07-07 47.26 47.36 47.22 47.27 0.0M
2023-07-06 47.43 47.47 47.18 47.18 0.0M
2023-07-05 47.44 47.68 47.44 47.56 0.0M
2023-07-04 47.55 47.60 47.50 47.57 0.0M
2023-07-03 47.71 47.73 47.54 47.57 0.0M
2023-06-30 47.50 47.63 47.50 47.63 0.0M
2023-06-29 47.65 47.67 47.47 47.54 0.0M
2023-06-28 47.67 47.71 47.59 47.71 0.0M
2023-06-27 47.63 47.75 47.50 47.59 0.0M
2023-06-26 47.64 47.75 47.64 47.72 0.0M
2023-06-23 47.42 47.69 47.42 47.60 0.0M
2023-06-22 47.56 47.56 47.37 47.41 0.0M
2023-06-21 47.48 47.63 47.48 47.56 0.0M
2023-06-20 47.45 47.65 47.45 47.61 0.0M
2023-06-19 47.68 47.68 47.44 47.47 0.0M
2023-06-16 47.45 47.59 47.42 47.56 0.0M
2023-06-15 47.50 47.57 47.45 47.47 0.0M
2023-06-14 47.51 47.66 47.51 47.64 0.0M
2023-06-13 47.73 47.81 47.61 47.61 0.0M
2023-06-12 47.72 47.86 47.66 47.74 0.0M
2023-06-09 47.67 47.70 47.59 47.70 0.0M
2023-06-08 47.44 47.62 47.44 47.61 0.0M
2023-06-07 47.74 47.74 47.54 47.54 0.0M
2023-06-06 47.59 47.82 47.57 47.74 0.0M
2023-06-05 47.68 47.69 47.57 47.65 0.0M
2023-06-02 47.91 47.98 47.70 47.79 0.0M
2023-06-01 47.75 47.91 47.74 47.85 0.0M
2023-05-31 47.79 47.82 47.71 47.78 0.0M
2023-05-30 47.57 47.64 47.56 47.63 0.0M
2023-05-29 47.37 47.47 47.35 47.47 0.0M
2023-05-26 47.29 47.36 47.23 47.32 0.0M
2023-05-25 47.33 47.40 47.32 47.37 0.0M
2023-05-24 47.31 47.42 47.30 47.32 0.0M
2023-05-23 47.38 47.42 47.31 47.42 0.0M
2023-05-22 47.42 47.57 47.35 47.41 0.0M
2023-05-19 47.31 47.51 47.31 47.51 0.0M
2023-05-18 47.41 47.54 47.33 47.33 0.0M
2023-05-17 47.51 47.58 47.44 47.44 0.0M
2023-05-16 47.83 47.83 47.50 47.50 0.0M
2023-05-15 47.75 47.76 47.63 47.67 0.0M
2023-05-12 47.78 47.87 47.75 47.78 0.1M
2023-05-11 47.79 47.95 47.75 47.87 0.0M
2023-05-10 47.60 47.80 47.60 47.70 0.0M
2023-05-09 47.74 47.75 47.61 47.65 0.0M
2023-05-08 47.79 47.84 47.71 47.71 0.0M
2023-05-05 47.83 47.83 47.72 47.75 0.0M
2023-05-04 47.66 47.90 47.65 47.86 0.0M
2023-05-03 47.87 47.88 47.75 47.77 0.0M
2023-05-02 47.69 47.85 47.56 47.85 0.0M
2023-04-28 47.66 47.75 47.47 47.71 0.0M
2023-04-27 47.36 47.51 47.36 47.43 0.0M
2023-04-26 47.53 47.61 47.49 47.53 0.0M
2023-04-25 47.41 47.56 47.35 47.56 0.0M
2023-04-24 47.48 47.54 47.35 47.35 0.0M
2023-04-21 47.53 47.53 47.39 47.40 0.0M
2023-04-20 47.44 47.50 47.36 47.48 0.1M
2023-04-19 47.33 47.46 47.33 47.39 0.0M
2023-04-18 47.45 47.66 47.45 47.49 0.0M
2023-04-17 47.54 47.58 47.38 47.43 0.0M
2023-04-14 47.61 47.61 47.48 47.48 0.0M
2023-04-13 47.56 47.64 47.46 47.53 0.0M
2023-04-12 47.53 47.79 47.47 47.50 0.0M
2023-04-11 47.80 47.80 47.52 47.55 0.0M
2023-04-06 47.77 47.99 47.77 47.86 0.0M
2023-04-05 47.60 47.86 47.53 47.85 0.0M
2023-04-04 47.81 47.81 47.53 47.66 0.0M
2023-04-03 47.60 47.72 47.37 47.72 0.0M
2023-03-31 47.15 47.50 47.15 47.50 0.0M
2023-03-30 47.45 47.55 47.15 47.21 0.0M
2023-03-29 47.17 47.34 47.17 47.27 0.0M
2023-03-28 47.06 47.27 47.06 47.17 0.0M
2023-03-27 47.35 47.48 47.26 47.33 0.0M
2023-03-24 47.56 47.58 47.44 47.47 0.0M
2023-03-23 47.39 47.50 47.21 47.50 0.0M
2023-03-22 47.32 47.32 47.15 47.26 0.0M
2023-03-21 47.23 47.51 47.23 47.40 0.0M
2023-03-20 47.28 47.28 47.07 47.20 0.0M
2023-03-17 47.01 47.12 46.89 47.05 0.0M
2023-03-16 47.22 47.30 46.97 47.08 0.0M
2023-03-15 46.84 47.40 46.84 47.36 0.0M
2023-03-14 47.30 47.30 46.81 46.91 0.0M
2023-03-13 47.19 47.59 47.19 47.30 0.0M
2023-03-10 47.11 47.22 47.00 47.09 0.0M
2023-03-09 46.65 46.89 46.65 46.87 0.0M
2023-03-08 46.73 46.87 46.73 46.85 0.0M
2023-03-07 46.78 46.95 46.67 46.76 0.0M
2023-03-06 46.85 46.95 46.77 46.81 0.0M
2023-03-03 46.77 46.93 46.73 46.75 0.0M
2023-03-02 46.62 46.80 46.59 46.71 0.0M
2023-03-01 46.82 46.86 46.68 46.68 0.0M
2023-02-28 47.05 47.05 46.74 46.88 0.0M
2023-02-27 47.18 47.26 47.03 47.04 0.0M
2023-02-24 47.44 47.44 47.05 47.09 0.0M
2023-02-23 47.23 47.40 47.23 47.35 0.0M
2023-02-22 47.27 47.27 47.08 47.26 0.0M
2023-02-21 47.40 47.40 47.21 47.21 0.1M
2023-02-20 47.54 47.57 47.48 47.50 0.0M
2023-02-17 47.39 47.58 47.26 47.56 0.0M
2023-02-16 47.54 47.57 47.44 47.49 0.0M
2023-02-15 47.53 47.63 47.46 47.46 0.0M
2023-02-14 47.71 47.84 47.52 47.53 0.0M
2023-02-13 47.69 47.80 47.63 47.63 0.0M
2023-02-10 47.92 47.92 47.67 47.69 0.0M
2023-02-09 48.12 48.12 47.90 47.90 0.0M
2023-02-08 47.87 47.88 47.78 47.83 0.0M
2023-02-07 48.01 48.04 47.91 47.91 0.0M
2023-02-06 48.30 48.30 47.98 47.98 0.0M
2023-02-03 48.57 48.57 48.20 48.26 0.0M
2023-02-02 47.96 48.50 47.91 48.42 0.0M
2023-02-01 47.76 47.83 47.76 47.77 0.0M
2023-01-31 47.74 47.74 47.60 47.69 0.0M
2023-01-30 47.73 47.73 47.62 47.62 0.0M
2023-01-27 47.93 47.93 47.74 47.90 0.0M
2023-01-26 48.02 48.06 47.88 47.88 0.0M
2023-01-25 47.95 48.12 47.95 47.96 0.0M
2023-01-24 47.85 47.98 47.78 47.95 0.0M
2023-01-23 47.81 47.91 47.75 47.83 0.0M
2023-01-20 47.92 47.92 47.77 47.81 0.0M
2023-01-19 48.04 48.13 47.92 48.00 0.0M
2023-01-18 48.06 48.34 47.97 48.21 0.0M
2023-01-17 47.70 48.08 47.55 48.05 0.0M
2023-01-16 47.88 47.88 47.63 47.77 0.0M
2023-01-13 47.74 47.93 47.73 47.76 0.0M
2023-01-12 47.65 47.81 47.59 47.74 0.1M
2023-01-11 47.40 47.55 47.40 47.48 0.0M
2023-01-10 47.59 47.59 47.19 47.30 0.0M
2023-01-09 47.63 47.63 47.35 47.52 0.0M
2023-01-06 47.24 47.58 47.15 47.55 0.0M
2023-01-05 47.36 47.36 47.18 47.27 0.0M
2023-01-04 47.30 47.46 47.28 47.35 0.0M
2023-01-03 47.10 47.19 47.05 47.17 0.0M
2023-01-02 46.99 47.24 46.98 47.10 0.0M