Amundi ETF Stoxx Europe 50 UCITS ETF C/D

C5E
🏛️ germany →
126.38
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
2025-09-26 125.58 126.46 125.58 126.38 0.0M
2025-09-25 125.48 125.60 125.02 125.30 0.0M
2025-09-24 126.00 126.28 125.72 125.90 0.0M
2025-09-23 126.08 126.72 125.58 126.20 0.0M
2025-09-22 126.28 126.28 125.76 126.04 0.0M
2025-09-19 126.02 126.54 125.98 126.14 0.0M
2025-09-18 125.18 126.10 125.10 125.98 0.0M
2025-09-17 124.54 124.66 124.34 124.52 0.0M
2025-09-16 125.60 125.66 124.44 124.44 0.0M
2025-09-15 125.64 125.92 125.50 125.72 0.0M
2025-09-12 125.46 125.58 125.12 125.24 0.0M
2025-09-11 125.20 125.50 125.12 125.50 0.0M
2025-09-10 125.56 125.82 124.90 124.90 0.0M
2025-09-09 125.08 125.34 124.84 125.12 0.0M
2025-09-08 125.20 125.34 124.78 125.12 0.0M
2025-09-05 125.58 125.74 124.54 124.68 0.0M
2025-09-04 124.74 125.34 124.58 125.34 0.0M
2025-09-03 124.26 124.76 124.16 124.68 0.0M
2025-09-02 124.90 124.96 123.56 123.56 0.0M
2025-09-01 125.32 125.46 124.96 125.18 0.0M
2025-08-29 125.40 125.40 124.78 124.84 0.0M
2025-08-28 126.06 126.10 125.54 125.60 0.0M
2025-08-27 125.62 125.84 125.40 125.72 0.0M
2025-08-26 125.36 125.70 125.08 125.08 0.0M
2025-08-25 126.60 126.78 126.04 126.04 0.0M
2025-08-22 126.36 127.42 126.36 126.84 0.0M
2025-08-21 126.44 126.64 126.06 126.62 0.0M
2025-08-20 125.70 126.62 125.68 126.50 0.0M
2025-08-19 125.18 126.16 125.18 126.00 0.0M
2025-08-18 124.86 125.02 124.42 125.02 0.0M
2025-08-15 125.42 125.42 124.84 124.96 0.0M
2025-08-14 123.98 124.84 123.96 124.84 0.0M
2025-08-13 123.22 123.78 123.22 123.72 0.0M
2025-08-12 122.94 122.96 122.28 122.64 0.0M
2025-08-11 123.10 123.24 122.60 122.64 0.0M
2025-08-08 122.54 122.58 122.24 122.50 0.0M
2025-08-07 121.10 122.60 121.10 122.26 0.0M
2025-08-06 121.36 121.56 120.78 120.92 0.0M
2025-08-05 121.42 121.50 121.06 121.06 0.0M
2025-08-04 119.70 120.90 119.64 120.90 0.0M
2025-08-01 121.02 121.14 118.86 119.02 0.0M
2025-07-31 124.00 124.20 122.22 122.24 0.0M
2025-07-30 123.22 123.76 122.90 123.56 0.0M
2025-07-29 123.86 124.90 123.16 123.52 0.0M
2025-07-28 124.76 124.76 123.36 123.46 0.0M
2025-07-25 123.24 123.58 123.06 123.34 0.0M
2025-07-24 124.22 124.62 123.60 123.78 0.0M
2025-07-23 123.34 123.90 123.16 123.72 0.0M
2025-07-22 122.50 122.84 121.98 122.20 0.0M
2025-07-21 123.02 123.14 122.36 122.64 0.0M
2025-07-18 123.70 123.82 122.08 122.98 0.0M
2025-07-17 123.02 123.44 122.98 123.44 0.0M
2025-07-16 122.78 123.18 122.08 122.08 0.0M
2025-07-15 123.94 124.00 123.04 123.10 0.0M
2025-07-14 122.98 123.60 122.98 123.60 0.0M
2025-07-11 124.60 124.60 123.44 123.54 0.0M
2025-07-10 124.94 125.22 124.80 125.00 0.0M
2025-07-09 123.58 124.42 123.50 124.38 0.0M
2025-07-08 122.46 123.22 122.24 123.22 0.0M
2025-07-07 122.02 122.52 121.84 122.52 0.0M
2025-07-04 122.06 122.30 121.66 122.04 0.0M
2025-07-03 122.68 122.68 122.16 122.64 0.0M
2025-07-02 122.36 122.56 121.78 122.28 0.0M
2025-07-01 122.16 122.16 121.04 121.74 0.0M
2025-06-30 122.42 122.42 121.70 121.70 0.0M
2025-06-27 121.68 122.28 121.58 122.28 0.0M
2025-06-26 121.42 121.42 120.62 120.84 0.0M
2025-06-25 122.50 122.52 121.04 121.06 0.0M
2025-06-24 122.70 122.80 122.02 122.24 0.0M
2025-06-23 120.92 121.52 120.70 120.98 0.0M
2025-06-20 121.80 122.36 121.36 121.36 0.0M
2025-06-19 121.62 121.84 121.24 121.24 0.0M
2025-06-18 122.58 122.74 122.02 122.08 0.0M
2025-06-17 122.72 123.12 122.72 122.72 0.0M
2025-06-16 123.78 123.90 123.52 123.70 0.0M
2025-06-13 123.56 124.32 123.50 123.60 0.0M
2025-06-12 124.52 124.84 124.10 124.70 0.0M
2025-06-11 125.56 125.62 124.98 124.98 0.0M
2025-06-10 124.82 125.52 124.82 125.40 0.0M
2025-06-09 125.46 125.50 124.94 125.30 0.0M
2025-06-06 124.82 125.48 124.76 125.40 0.0M
2025-06-05 125.00 125.20 124.20 124.74 0.0M
2025-06-04 124.66 125.06 124.38 124.82 0.0M
2025-06-03 124.26 124.30 123.70 124.30 0.0M
2025-06-02 123.80 123.80 123.08 123.80 0.0M
2025-05-30 123.70 124.50 123.60 124.00 0.0M
2025-05-29 124.72 124.72 123.44 123.44 0.0M
2025-05-28 124.72 124.76 123.74 123.74 0.0M
2025-05-27 124.46 125.18 124.46 124.70 0.0M
2025-05-26 124.36 124.96 124.32 124.56 0.0M
2025-05-23 124.80 124.82 121.58 123.08 0.0M
2025-05-22 124.56 124.56 123.48 124.42 0.0M
2025-05-21 124.96 125.24 124.26 125.12 0.0M
2025-05-20 124.74 125.34 124.42 125.14 0.0M
2025-05-19 123.96 124.42 123.36 124.42 0.0M
2025-05-16 124.00 124.44 123.48 124.06 0.0M
2025-05-15 122.12 123.44 121.96 123.44 0.0M
2025-05-14 122.84 123.02 122.24 122.46 0.0M
2025-05-13 122.98 123.24 122.66 122.92 0.0M
2025-05-12 122.24 123.04 121.74 123.04 0.0M
2025-05-09 121.32 121.66 121.28 121.40 0.0M
2025-05-08 120.84 121.48 120.70 120.86 0.0M
2025-05-07 120.86 121.10 120.46 120.46 0.0M
2025-05-06 121.92 121.94 120.86 121.28 0.0M
2025-05-05 121.68 122.04 121.54 121.88 0.0M
2025-05-02 120.48 121.58 120.26 121.42 0.0M
2025-04-30 119.24 119.60 118.46 119.46 0.0M
2025-04-29 118.72 119.30 118.46 119.00 0.0M
2025-04-28 118.54 118.96 118.30 118.60 0.0M
2025-04-25 117.98 118.22 117.42 117.86 0.0M
2025-04-24 116.76 117.82 116.34 117.70 0.0M
2025-04-23 116.60 117.58 116.58 117.06 0.0M
2025-04-22 114.00 114.66 113.44 114.66 0.0M
2025-04-17 114.30 114.30 113.72 114.00 0.0M
2025-04-16 113.90 114.92 113.60 114.72 0.0M
2025-04-15 113.82 114.90 113.58 114.80 0.0M
2025-04-14 112.56 113.90 112.42 113.50 0.0M
2025-04-11 111.96 111.96 109.38 110.74 0.0M
2025-04-10 114.62 114.66 110.82 110.82 0.0M
2025-04-09 108.30 108.46 106.12 106.88 0.0M
2025-04-08 110.54 112.66 109.20 111.42 0.0M
2025-04-07 107.64 111.06 106.58 108.92 0.0M
2025-04-04 120.10 120.10 113.46 113.92 0.0M
2025-04-03 121.48 121.56 119.40 119.56 0.0M
2025-04-02 123.48 123.48 122.56 123.06 0.0M
2025-04-01 123.82 124.16 123.16 123.92 0.0M
2025-03-31 123.32 123.32 122.12 122.60 0.0M
2025-03-28 124.80 125.18 124.14 124.22 0.0M
2025-03-27 124.60 125.18 124.26 124.92 0.0M
2025-03-26 126.74 126.74 125.50 125.52 0.0M
2025-03-25 126.92 127.10 126.14 126.40 0.0M
2025-03-24 127.86 127.86 125.62 126.18 0.0M
2025-03-21 126.18 126.52 125.66 126.00 0.0M
2025-03-20 127.14 127.14 126.12 126.60 0.0M
2025-03-19 126.38 127.20 126.10 127.02 0.0M
2025-03-18 126.44 127.04 126.44 126.66 0.0M
2025-03-17 124.90 126.10 124.84 126.10 0.0M
2025-03-14 123.52 124.88 123.52 124.82 0.0M
2025-03-13 123.40 124.20 123.14 123.46 0.0M
2025-03-12 123.26 124.16 122.70 123.38 0.0M
2025-03-11 124.54 124.54 122.18 122.26 0.0M
2025-03-10 126.62 126.62 124.48 124.60 0.0M
2025-03-07 126.22 126.78 125.76 126.32 0.0M
2025-03-06 127.44 127.48 125.76 126.60 0.0M
2025-03-05 127.58 128.12 127.16 127.16 0.0M
2025-03-04 128.02 128.14 126.62 126.76 0.0M
2025-03-03 128.30 129.64 127.48 129.22 0.0M
2025-02-28 127.06 127.88 126.82 127.88 0.0M
2025-02-27 127.44 127.98 127.38 127.92 0.0M
2025-02-26 127.88 128.38 127.66 128.14 0.0M
2025-02-25 126.86 127.68 126.82 127.10 0.0M
2025-02-24 127.14 127.34 126.34 126.96 0.0M
2025-02-21 126.38 127.16 126.38 127.16 0.0M
2025-02-20 126.74 126.74 126.08 126.22 0.0M
2025-02-19 127.42 127.42 125.72 126.30 0.0M
2025-02-18 126.72 127.34 126.68 127.10 0.0M
2025-02-17 126.14 126.58 126.10 126.54 0.0M
2025-02-14 126.58 126.76 125.98 126.10 0.0M
2025-02-13 125.90 126.66 125.70 126.66 0.0M
2025-02-12 125.58 125.58 124.64 125.38 0.0M
2025-02-11 125.16 125.50 124.92 125.46 0.0M
2025-02-10 124.82 125.34 124.72 125.26 0.0M
2025-02-07 124.72 125.08 124.38 124.38 0.0M
2025-02-06 124.02 124.94 124.02 124.94 0.0M
2025-02-05 122.90 123.38 122.70 123.38 0.0M
2025-02-04 122.56 122.80 121.76 122.76 0.0M
2025-02-03 121.88 122.60 121.88 122.58 0.0M
2025-01-31 123.62 124.12 123.46 123.46 0.0M
2025-01-30 122.58 123.22 122.58 123.22 0.0M
2025-01-29 122.00 122.36 121.78 122.20 0.0M
2025-01-28 121.62 121.94 121.38 121.38 0.0M
2025-01-27 120.58 121.42 120.12 121.32 0.0M
2025-01-24 121.58 121.96 121.14 121.24 0.0M
2025-01-23 120.66 121.08 120.48 121.08 0.0M
2025-01-22 120.60 121.26 120.54 120.76 0.0M
2025-01-21 119.68 120.12 119.68 120.12 0.0M
2025-01-20 119.94 120.14 119.52 119.62 0.0M
2025-01-17 119.64 119.98 119.58 119.76 0.0M
2025-01-16 118.54 119.26 118.52 119.26 0.0M
2025-01-15 116.62 117.60 116.48 117.42 0.0M
2025-01-14 117.08 117.30 116.22 116.32 0.0M
2025-01-13 116.52 116.80 116.26 116.68 0.0M
2025-01-10 118.12 118.22 117.24 117.24 0.0M
2025-01-09 117.02 118.24 117.02 118.24 0.0M
2025-01-08 117.42 118.08 117.00 117.44 0.0M
2025-01-07 116.52 117.44 116.26 117.26 0.0M
2025-01-06 115.88 116.92 115.70 116.92 0.0M
2025-01-03 116.08 116.16 115.44 115.58 0.0M
2025-01-02 115.64 116.42 115.04 116.42 0.0M