Amundi EURO STOXX 50 II UCITS ETF Acc

MSE
🏛️ germany →
61.03
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 47.69 47.74 47.69 47.73 0.0M
2023-12-28 47.83 47.83 47.55 47.55 0.0M
2023-12-27 47.68 47.78 47.56 47.71 0.0M
2023-12-22 47.50 47.63 47.50 47.62 0.0M
2023-12-21 47.57 47.66 47.42 47.66 0.0M
2023-12-20 47.92 47.92 47.60 47.75 0.0M
2023-12-19 47.69 47.76 47.65 47.76 0.0M
2023-12-18 47.76 47.80 47.54 47.60 0.0M
2023-12-15 48.07 48.19 47.88 47.96 0.0M
2023-12-14 48.28 48.28 47.58 47.80 0.0M
2023-12-13 47.82 47.93 47.73 47.73 0.0M
2023-12-12 47.91 48.01 47.78 47.82 0.0M
2023-12-11 47.68 47.84 47.66 47.84 0.0M
2023-12-08 47.18 47.74 47.18 47.69 0.0M
2023-12-07 47.18 47.18 47.10 47.15 0.0M
2023-12-06 47.04 47.32 47.02 47.27 0.0M
2023-12-05 46.54 46.92 46.54 46.92 0.0M
2023-12-04 46.48 46.60 46.45 46.53 0.0M
2023-12-01 46.39 46.54 46.31 46.51 0.0M
2023-11-30 46.04 46.24 45.92 46.13 0.0M
2023-11-29 45.79 46.14 45.79 46.04 0.0M
2023-11-28 45.72 45.79 45.65 45.79 0.0M
2023-11-27 46.03 46.03 45.85 45.85 0.0M
2023-11-24 45.89 46.04 45.89 46.04 0.0M
2023-11-23 45.86 45.91 45.79 45.91 0.0M
2023-11-22 45.69 45.83 45.69 45.82 0.0M
2023-11-21 45.67 45.70 45.59 45.59 0.0M
2023-11-20 45.69 45.70 45.61 45.69 0.0M
2023-11-17 45.38 45.62 45.37 45.62 0.0M
2023-11-16 45.36 45.41 45.22 45.22 0.0M
2023-11-15 45.29 45.45 45.27 45.34 0.0M
2023-11-14 44.52 45.24 44.52 45.15 0.0M
2023-11-13 44.31 44.46 44.26 44.46 0.0M
2023-11-10 44.22 44.22 43.99 44.10 0.0M
2023-11-09 43.99 44.44 43.98 44.44 0.0M
2023-11-08 43.44 44.01 43.44 43.92 0.0M
2023-11-07 43.61 43.71 43.52 43.67 0.0M
2023-11-06 43.96 43.96 43.64 43.70 0.1M
2023-11-03 43.93 44.09 43.79 43.92 0.1M
2023-11-02 43.43 44.02 43.43 43.85 0.2M
2023-11-01 42.79 43.07 42.60 42.99 0.0M
2023-10-31 42.30 42.75 42.30 42.61 0.0M
2023-10-30 42.34 42.47 42.25 42.31 0.0M
2023-10-27 42.38 42.58 42.13 42.14 0.0M
2023-10-26 42.29 42.65 42.29 42.53 0.0M
2023-10-25 42.53 42.78 42.53 42.78 0.0M
2023-10-24 42.52 42.72 42.40 42.67 0.1M
2023-10-23 42.33 42.47 42.00 42.47 0.0M
2023-10-20 42.44 42.59 42.30 42.30 0.0M
2023-10-19 42.92 43.08 42.87 42.96 0.0M
2023-10-18 43.43 43.67 43.04 43.08 0.0M
2023-10-17 43.51 43.61 43.19 43.61 0.0M
2023-10-16 43.62 43.67 43.24 43.58 0.0M
2023-10-13 43.97 43.97 43.39 43.39 0.0M
2023-10-12 44.31 44.42 44.05 44.05 0.0M
2023-10-11 43.84 44.21 43.84 44.08 0.0M
2023-10-10 43.62 44.14 43.62 44.14 0.0M
2023-10-09 43.33 43.36 43.12 43.15 0.0M
2023-10-06 43.13 43.52 43.13 43.52 0.0M
2023-10-05 43.10 43.23 42.99 43.04 0.0M
2023-10-04 42.71 43.17 42.66 43.01 0.0M
2023-10-03 43.26 43.26 42.96 42.96 0.0M
2023-10-02 44.00 44.06 43.36 43.40 0.0M
2023-09-29 43.85 44.14 43.79 43.79 0.0M
2023-09-28 43.40 43.68 43.17 43.68 0.0M
2023-09-27 43.30 43.50 43.30 43.34 0.0M
2023-09-26 43.45 43.48 43.33 43.33 0.0M
2023-09-25 43.99 43.99 43.59 43.73 0.0M
2023-09-22 43.88 44.15 43.88 44.15 0.0M
2023-09-21 44.40 44.48 44.20 44.21 0.0M
2023-09-20 44.59 44.93 44.59 44.90 0.0M
2023-09-19 44.43 44.65 44.43 44.49 0.0M
2023-09-18 44.93 44.93 44.45 44.52 0.0M
2023-09-15 45.34 45.34 44.99 45.01 0.0M
2023-09-14 44.21 44.98 44.19 44.90 0.0M
2023-09-13 44.31 44.39 44.06 44.30 0.0M
2023-09-12 44.67 44.69 44.44 44.50 0.0M
2023-09-11 44.64 44.86 44.54 44.63 0.0M
2023-09-08 44.43 44.45 43.87 44.45 0.0M
2023-09-07 44.27 44.57 44.19 44.26 0.0M
2023-09-06 44.52 44.56 44.42 44.43 0.0M
2023-09-05 44.56 44.93 44.52 44.80 0.0M
2023-09-04 45.16 45.33 44.80 44.87 0.0M
2023-09-01 45.04 45.25 44.93 44.93 0.0M
2023-08-31 45.27 45.35 45.09 45.09 0.0M
2023-08-30 45.46 45.46 45.17 45.27 0.0M
2023-08-29 45.14 45.41 45.14 45.41 0.0M
2023-08-28 44.84 45.09 44.68 45.09 0.0M
2023-08-25 44.33 44.70 44.33 44.45 0.0M
2023-08-24 45.29 45.29 44.38 44.38 0.0M
2023-08-23 44.86 44.92 44.60 44.76 0.0M
2023-08-22 44.60 44.92 44.59 44.69 0.0M
2023-08-21 44.29 44.69 44.29 44.32 0.0M
2023-08-18 44.11 44.20 43.90 44.20 0.0M
2023-08-17 44.70 44.81 44.32 44.32 0.0M
2023-08-16 44.88 45.03 44.88 44.93 0.0M
2023-08-15 45.47 45.47 44.81 44.93 0.0M
2023-08-14 45.27 45.51 45.27 45.40 0.0M
2023-08-11 45.74 45.74 45.30 45.30 0.0M
2023-08-10 45.60 46.06 45.60 46.00 0.0M
2023-08-09 45.52 45.64 45.24 45.29 0.0M
2023-08-08 45.24 45.30 44.78 44.96 0.0M
2023-08-07 45.24 45.51 45.18 45.51 0.0M
2023-08-04 45.25 45.45 45.05 45.45 0.0M
2023-08-03 45.10 45.20 44.91 45.12 0.0M
2023-08-02 45.58 45.87 45.39 45.46 0.0M
2023-08-01 46.80 46.80 46.20 46.20 0.0M
2023-07-31 46.80 47.04 46.80 46.89 0.0M
2023-07-28 46.53 46.91 46.40 46.88 0.0M
2023-07-27 45.80 46.65 45.80 46.65 0.0M
2023-07-26 45.84 45.84 45.33 45.55 0.0M
2023-07-25 45.96 46.10 45.87 46.05 0.0M
2023-07-24 45.83 45.95 45.80 45.95 0.0M
2023-07-21 45.67 46.03 45.67 46.03 0.0M
2023-07-20 45.51 45.85 45.51 45.85 0.0M
2023-07-19 46.00 46.00 45.74 45.74 0.0M
2023-07-18 45.63 45.81 45.58 45.81 0.0M
2023-07-17 45.78 45.89 45.51 45.65 0.0M
2023-07-14 46.02 46.13 46.02 46.12 0.0M
2023-07-13 45.74 46.18 45.74 46.05 0.0M
2023-07-12 45.09 45.75 45.09 45.71 0.0M
2023-07-11 44.75 44.95 44.75 44.92 0.0M
2023-07-10 44.25 44.70 44.25 44.61 0.0M
2023-07-07 44.19 44.59 44.01 44.39 0.0M
2023-07-06 45.11 45.11 44.20 44.22 0.0M
2023-07-05 45.67 45.70 45.52 45.53 0.0M
2023-07-04 46.15 46.15 46.00 46.00 0.0M
2023-07-03 46.21 46.24 46.08 46.08 0.0M
2023-06-30 45.66 46.15 45.66 46.09 0.0M
2023-06-29 45.50 45.75 45.50 45.61 0.0M
2023-06-28 45.35 45.53 45.35 45.53 0.0M
2023-06-27 45.07 45.10 44.87 45.10 0.0M
2023-06-26 44.76 44.87 44.39 44.84 0.1M
2023-06-23 44.82 44.87 44.50 44.71 0.0M
2023-06-22 44.84 45.07 44.68 45.07 0.0M
2023-06-21 45.39 45.52 45.25 45.27 0.0M
2023-06-20 45.49 45.66 45.45 45.45 0.0M
2023-06-19 45.88 45.88 45.60 45.63 0.0M
2023-06-16 45.84 46.09 45.69 46.04 0.0M
2023-06-15 45.67 45.72 45.38 45.68 0.0M
2023-06-14 45.49 45.89 45.49 45.82 0.0M
2023-06-13 45.49 45.52 45.19 45.52 0.0M
2023-06-12 45.17 45.31 45.08 45.17 0.0M
2023-06-09 45.03 45.03 44.84 44.90 0.0M
2023-06-08 44.83 44.99 44.75 44.99 0.0M
2023-06-07 44.90 45.00 44.78 44.93 0.0M
2023-06-06 44.82 44.96 44.79 44.96 0.0M
2023-06-05 45.23 45.28 44.87 44.87 0.0M
2023-06-02 44.84 45.24 44.80 45.24 0.0M
2023-06-01 44.42 44.68 44.25 44.56 0.0M
2023-05-31 44.45 44.69 44.05 44.11 0.0M
2023-05-30 45.11 45.40 44.86 44.92 0.0M
2023-05-29 45.57 45.57 45.17 45.17 0.0M
2023-05-26 44.85 45.40 44.61 45.36 0.0M
2023-05-25 44.61 44.76 44.49 44.64 0.0M
2023-05-24 44.93 44.93 44.53 44.61 0.0M
2023-05-23 45.73 45.73 45.41 45.41 0.0M
2023-05-22 45.88 45.93 45.80 45.85 0.0M
2023-05-19 45.73 46.03 45.71 45.87 0.0M
2023-05-18 45.39 45.69 45.39 45.58 0.0M
2023-05-17 44.91 45.14 44.91 45.06 0.0M
2023-05-16 44.89 45.09 44.86 44.98 0.0M
2023-05-15 45.18 45.20 44.98 44.98 0.0M
2023-05-12 45.05 45.19 44.95 44.99 0.1M
2023-05-11 44.99 44.99 44.58 44.80 0.0M
2023-05-10 45.00 45.00 44.66 44.71 0.1M
2023-05-09 45.06 45.08 44.77 44.91 0.0M
2023-05-08 44.93 45.19 44.93 45.13 0.0M
2023-05-05 44.60 45.00 44.49 45.00 0.0M
2023-05-04 44.45 44.45 44.13 44.38 0.0M
2023-05-03 44.67 44.72 44.54 44.57 0.0M
2023-05-02 45.26 45.26 44.39 44.39 0.0M
2023-04-28 45.17 45.17 44.54 45.03 0.0M
2023-04-27 44.71 45.01 44.71 44.95 0.0M
2023-04-26 44.89 44.89 44.65 44.79 0.0M
2023-04-25 45.05 45.11 45.03 45.11 0.0M
2023-04-24 45.20 45.37 45.18 45.29 0.0M
2023-04-21 45.08 45.26 44.94 45.26 0.0M
2023-04-20 45.15 45.15 44.90 45.05 0.0M
2023-04-19 44.98 45.14 44.98 45.13 0.0M
2023-04-18 45.00 45.23 45.00 45.12 0.0M
2023-04-17 45.19 45.21 44.85 44.85 0.0M
2023-04-14 44.92 45.13 44.92 45.08 0.0M
2023-04-13 44.67 44.80 44.66 44.80 0.0M
2023-04-12 44.51 44.59 44.48 44.51 0.0M
2023-04-11 44.54 44.56 44.45 44.50 0.0M
2023-04-06 44.10 44.28 44.10 44.25 0.0M
2023-04-05 44.27 44.27 44.03 44.11 0.0M
2023-04-04 44.41 44.57 44.28 44.28 0.0M
2023-04-03 44.28 44.40 44.18 44.24 0.0M
2023-03-31 44.05 44.35 44.05 44.28 0.0M
2023-03-30 43.71 44.02 43.71 43.97 0.0M
2023-03-29 43.09 43.41 43.02 43.40 0.0M
2023-03-28 43.11 43.11 42.68 42.78 0.0M
2023-03-27 42.98 42.98 42.51 42.73 0.0M
2023-03-24 42.83 42.83 42.08 42.39 0.1M
2023-03-23 42.96 43.12 42.77 43.08 0.0M
2023-03-22 42.79 43.11 42.79 42.98 0.0M
2023-03-21 42.64 43.00 42.63 42.82 0.0M
2023-03-20 41.56 42.34 40.91 42.21 0.0M
2023-03-17 42.56 42.65 41.53 41.65 0.0M
2023-03-16 42.14 42.34 41.23 42.14 0.2M
2023-03-15 42.58 42.73 41.20 41.33 0.1M
2023-03-14 42.05 42.88 41.85 42.81 0.1M
2023-03-13 43.14 43.14 41.69 41.93 0.1M
2023-03-10 42.99 43.43 42.99 43.34 0.0M
2023-03-09 43.84 43.94 43.73 43.88 0.0M
2023-03-08 43.71 44.00 43.71 43.92 0.0M
2023-03-07 44.05 44.20 43.81 43.81 0.0M
2023-03-06 44.17 44.24 43.98 44.16 0.0M
2023-03-03 43.72 43.98 43.72 43.98 0.0M
2023-03-02 42.83 43.37 42.78 43.37 0.0M
2023-03-01 43.58 43.72 43.09 43.15 0.0M
2023-02-28 43.25 43.63 43.25 43.36 0.0M
2023-02-27 43.29 43.62 43.29 43.49 0.0M
2023-02-24 43.78 43.78 42.76 42.76 0.0M
2023-02-23 43.58 43.85 43.58 43.59 0.0M
2023-02-22 43.36 43.47 43.09 43.44 0.0M
2023-02-21 43.59 43.59 43.17 43.53 0.0M
2023-02-20 43.87 43.87 43.72 43.74 0.0M
2023-02-17 43.58 43.92 43.45 43.78 0.0M
2023-02-16 44.12 44.12 43.77 43.99 0.0M
2023-02-15 43.40 43.83 43.40 43.83 0.0M
2023-02-14 43.47 43.78 43.43 43.43 0.1M
2023-02-13 43.09 43.44 43.09 43.43 0.0M
2023-02-10 43.20 43.35 42.77 42.99 0.0M
2023-02-09 43.49 43.67 43.46 43.46 0.1M
2023-02-08 43.38 43.38 43.07 43.07 0.0M
2023-02-07 43.11 43.13 42.97 43.09 0.0M
2023-02-06 43.20 43.24 42.89 43.07 0.0M
2023-02-03 43.15 43.56 43.08 43.56 0.0M
2023-02-02 43.00 43.41 42.97 43.41 0.0M
2023-02-01 42.68 42.79 42.54 42.66 0.0M
2023-01-31 42.52 42.60 42.36 42.60 0.0M
2023-01-30 42.47 42.54 42.18 42.54 0.0M
2023-01-27 42.64 42.74 42.55 42.74 0.0M
2023-01-26 42.74 42.75 42.61 42.69 0.0M
2023-01-25 42.52 42.52 42.20 42.44 0.0M
2023-01-24 42.59 42.59 42.29 42.50 0.1M
2023-01-23 42.29 42.52 42.18 42.44 0.0M
2023-01-20 42.12 42.14 42.00 42.11 0.0M
2023-01-19 42.46 42.46 41.88 41.88 0.0M
2023-01-18 42.71 42.86 42.65 42.65 0.0M
2023-01-17 42.51 42.69 42.42 42.69 0.0M
2023-01-16 42.56 42.56 42.48 42.51 0.0M
2023-01-13 42.28 42.52 42.28 42.43 0.0M
2023-01-12 42.06 42.27 42.06 42.22 0.0M
2023-01-11 41.65 41.96 41.62 41.92 0.0M
2023-01-10 41.41 41.51 41.36 41.51 0.0M
2023-01-09 41.21 41.72 41.17 41.64 0.0M
2023-01-06 40.60 41.14 40.51 41.14 0.0M
2023-01-05 40.45 40.61 40.42 40.52 0.0M
2023-01-04 40.00 40.69 40.00 40.69 0.0M
2023-01-03 39.52 40.01 39.52 39.74 0.0M
2023-01-02 39.11 39.47 39.11 39.47 0.0M