Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-D EUR

CD5
🏛️ germany →
88.89
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
2024-12-30 76.97 77.31 76.94 77.04 0.0M
2024-12-27 76.43 77.23 76.43 77.23 0.0M
2024-12-23 76.36 76.60 76.22 76.48 0.0M
2024-12-20 76.26 76.75 75.76 76.72 0.0M
2024-12-19 77.09 77.40 76.80 76.91 0.0M
2024-12-18 78.06 78.33 78.02 78.19 0.0M
2024-12-17 77.78 78.27 77.78 77.99 0.0M
2024-12-16 78.13 78.20 77.94 78.02 0.0M
2024-12-13 78.32 78.60 78.31 78.33 0.0M
2024-12-12 78.43 78.43 78.19 78.33 0.0M
2024-12-11 78.01 78.27 78.01 78.18 0.0M
2024-12-10 78.44 78.49 78.13 78.13 0.0M
2024-12-09 81.06 81.08 80.73 80.79 0.0M
2024-12-06 80.18 80.72 80.16 80.69 0.0M
2024-12-05 79.80 80.25 79.80 80.25 0.0M
2024-12-04 79.33 79.77 79.33 79.73 0.0M
2024-12-03 78.88 79.42 78.78 79.06 0.0M
2024-12-02 77.27 78.55 77.27 78.55 0.0M
2024-11-29 76.92 77.82 76.92 77.81 0.0M
2024-11-28 77.28 77.38 77.06 77.10 0.0M
2024-11-27 76.69 76.75 76.47 76.68 0.0M
2024-11-26 77.12 77.54 76.95 77.10 0.0M
2024-11-25 78.24 78.24 77.57 77.68 0.0M
2024-11-22 77.46 77.60 76.63 77.54 0.0M
2024-11-21 76.63 76.93 76.32 76.93 0.0M
2024-11-20 77.34 77.46 76.60 76.60 0.0M
2024-11-19 77.70 77.70 75.97 76.94 0.0M
2024-11-18 77.59 77.59 77.00 77.58 0.0M
2024-11-15 77.62 77.93 77.40 77.48 0.0M
2024-11-14 76.91 78.17 76.91 78.17 0.0M
2024-11-13 76.43 76.67 76.06 76.62 0.0M
2024-11-12 77.68 78.05 76.68 76.74 0.0M
2024-11-11 78.39 78.85 78.31 78.49 0.0M
2024-11-08 78.47 78.47 77.59 77.59 0.0M
2024-11-07 77.75 78.60 77.75 78.43 0.0M
2024-11-06 79.12 79.82 77.43 77.64 0.0M
2024-11-05 78.56 78.77 78.29 78.77 0.0M
2024-11-04 78.82 79.13 78.48 78.48 0.0M
2024-11-01 78.23 79.07 78.23 78.91 0.0M
2024-10-31 78.26 78.54 77.79 78.04 0.0M
2024-10-30 79.67 79.67 78.93 78.98 0.0M
2024-10-29 80.70 80.71 80.01 80.01 0.0M
2024-10-28 80.21 80.41 79.68 80.33 0.0M
2024-10-25 79.68 79.98 79.45 79.86 0.0M
2024-10-24 79.82 80.24 79.75 79.75 0.0M
2024-10-23 79.75 79.89 79.35 79.53 0.0M
2024-10-22 79.90 80.03 79.35 79.80 0.1M
2024-10-21 80.33 80.54 79.78 79.82 0.0M
2024-10-18 79.99 80.51 79.99 80.51 0.0M
2024-10-17 79.51 80.05 79.51 79.91 0.0M
2024-10-16 79.19 79.48 79.13 79.30 0.1M
2024-10-15 81.58 81.58 79.96 79.96 0.0M
2024-10-14 80.88 81.44 80.82 81.42 0.0M
2024-10-11 80.22 80.81 80.18 80.81 0.0M
2024-10-10 80.43 80.44 80.11 80.28 0.0M
2024-10-09 79.80 80.49 79.80 80.49 0.0M
2024-10-08 79.34 79.93 79.34 79.93 0.0M
2024-10-07 80.19 80.31 79.77 80.25 0.0M
2024-10-04 79.43 80.14 79.43 80.01 0.0M
2024-10-03 79.83 79.83 79.30 79.45 0.0M
2024-10-02 80.14 80.32 79.82 80.12 0.0M
2024-10-01 80.92 80.93 79.81 79.97 0.0M
2024-09-30 81.46 81.58 80.71 80.71 0.0M
2024-09-27 81.41 81.83 81.26 81.81 0.0M
2024-09-26 80.51 81.28 80.51 81.24 0.0M
2024-09-25 79.22 79.65 79.22 79.39 0.0M
2024-09-24 79.77 79.95 79.51 79.73 0.0M
2024-09-23 78.72 78.94 78.28 78.88 0.0M
2024-09-20 79.46 79.46 78.63 78.63 0.0M
2024-09-19 79.03 79.85 79.03 79.85 0.0M
2024-09-18 78.46 78.47 78.03 78.05 0.0M
2024-09-17 78.25 78.65 78.25 78.46 0.0M
2024-09-16 78.03 78.25 77.89 77.89 0.0M
2024-09-13 77.82 78.22 77.82 78.20 0.0M
2024-09-12 77.87 78.01 77.69 77.69 0.0M
2024-09-11 76.87 77.35 76.54 76.91 0.0M
2024-09-10 76.99 77.45 76.49 76.59 0.0M
2024-09-09 76.88 77.16 76.83 77.16 0.0M
2024-09-06 77.50 77.50 76.41 76.41 0.0M
2024-09-05 77.92 78.19 77.73 77.74 0.0M
2024-09-04 78.27 78.47 78.23 78.25 0.0M
2024-09-03 80.48 80.48 79.33 79.33 0.0M
2024-09-02 80.01 80.27 79.49 80.27 0.0M
2024-08-30 80.08 80.36 80.01 80.01 0.0M
2024-08-29 79.37 80.16 79.37 80.16 0.0M
2024-08-28 79.30 79.55 79.24 79.28 0.0M
2024-08-27 79.17 79.20 79.01 79.06 0.0M
2024-08-26 79.06 79.23 79.01 79.01 0.0M
2024-08-23 79.00 79.28 78.93 79.22 0.0M
2024-08-22 78.88 79.16 78.88 78.88 0.0M
2024-08-21 78.49 78.90 78.49 78.86 0.0M
2024-08-20 78.90 78.90 78.41 78.42 0.0M
2024-08-19 78.15 78.71 78.09 78.66 0.0M
2024-08-16 78.01 78.18 77.84 78.15 0.0M
2024-08-15 76.56 77.78 76.45 77.78 0.0M
2024-08-14 76.15 76.33 76.03 76.32 0.0M
2024-08-13 75.76 75.79 75.30 75.79 0.0M
2024-08-12 75.74 75.84 75.43 75.43 0.0M
2024-08-09 75.42 75.89 75.06 75.46 0.0M
2024-08-08 74.70 75.36 74.44 75.36 0.0M
2024-08-07 74.17 75.42 74.17 75.38 0.0M
2024-08-06 74.18 74.42 73.33 73.85 0.0M
2024-08-05 72.44 73.97 72.37 73.84 0.0M
2024-08-02 75.99 76.17 74.76 74.95 0.0M
2024-08-01 78.35 78.35 76.88 76.88 0.0M
2024-07-31 79.25 79.25 78.53 78.73 0.0M
2024-07-30 78.09 78.48 78.09 78.18 0.0M
2024-07-29 78.86 78.86 77.72 77.72 0.0M
2024-07-26 77.78 78.57 77.72 78.49 0.0M
2024-07-25 77.49 77.67 77.13 77.67 0.0M
2024-07-24 78.45 78.78 78.38 78.50 0.0M
2024-07-23 79.36 79.83 79.10 79.39 0.0M
2024-07-22 78.29 79.25 78.23 79.07 0.0M
2024-07-19 78.27 78.27 77.84 77.84 0.0M
2024-07-18 79.18 79.38 78.58 78.58 0.0M
2024-07-17 79.26 79.43 78.92 78.96 0.0M
2024-07-16 79.78 79.87 79.76 79.76 0.0M
2024-07-15 81.30 81.30 80.38 80.38 0.0M
2024-07-12 80.50 81.41 80.50 81.35 0.0M
2024-07-11 80.26 80.47 80.07 80.24 0.0M
2024-07-10 79.22 79.97 79.00 79.97 0.0M
2024-07-09 79.75 79.86 79.06 79.06 0.0M
2024-07-08 80.24 81.00 80.15 80.15 0.0M
2024-07-05 80.66 80.86 80.25 80.26 0.0M
2024-07-04 80.26 80.43 80.25 80.43 0.0M
2024-07-03 79.56 80.17 79.56 80.06 0.0M
2024-07-02 79.05 79.12 78.58 79.07 0.0M
2024-07-01 80.29 80.29 79.40 79.43 0.0M
2024-06-28 79.26 79.26 78.72 78.88 0.0M
2024-06-27 79.32 79.33 79.00 79.00 0.0M
2024-06-26 80.00 80.11 79.25 79.25 0.0M
2024-06-25 79.28 79.58 79.28 79.52 0.0M
2024-06-24 79.39 79.77 79.39 79.76 0.0M
2024-06-21 79.39 79.49 79.05 79.05 0.0M
2024-06-20 78.91 79.74 78.91 79.74 0.0M
2024-06-19 79.15 79.15 78.69 78.72 0.0M
2024-06-18 79.19 79.23 78.84 79.23 0.0M
2024-06-17 78.52 78.88 77.97 78.64 0.0M
2024-06-14 79.55 79.56 77.92 77.97 0.0M
2024-06-13 80.98 81.01 79.51 79.51 0.0M
2024-06-12 80.30 81.23 80.26 81.14 0.1M
2024-06-11 81.08 81.08 79.85 80.02 0.0M
2024-06-10 80.42 80.74 80.27 80.74 0.0M
2024-06-07 81.78 81.78 81.00 81.36 0.0M
2024-06-06 81.55 81.74 81.37 81.69 0.0M
2024-06-05 80.31 81.08 80.21 81.08 0.0M
2024-06-04 80.32 80.32 79.72 79.72 0.0M
2024-06-03 81.06 81.08 80.51 80.59 0.0M
2024-05-31 80.29 80.32 80.20 80.22 0.0M
2024-05-30 79.71 80.28 79.71 80.28 0.0M
2024-05-29 80.97 80.97 79.87 79.96 0.0M
2024-05-28 81.66 81.66 80.90 80.99 0.0M
2024-05-27 81.04 81.39 81.04 81.39 0.0M
2024-05-24 80.48 81.04 80.48 81.04 0.0M
2024-05-23 81.21 81.40 81.05 81.05 0.0M
2024-05-22 81.07 81.07 80.87 80.87 0.0M
2024-05-21 81.33 81.33 81.05 81.23 0.0M
2024-05-20 81.45 81.55 81.45 81.55 0.0M
2024-05-17 81.26 81.38 81.09 81.29 0.0M
2024-05-16 81.78 81.78 81.45 81.45 0.0M
2024-05-15 81.63 81.76 81.39 81.71 0.0M
2024-05-14 81.31 81.39 81.27 81.35 0.0M
2024-05-13 81.51 81.51 81.30 81.34 0.0M
2024-05-10 81.28 81.54 81.21 81.33 0.0M
2024-05-09 80.45 80.90 80.24 80.90 0.0M
2024-05-08 80.28 80.51 80.27 80.44 0.0M
2024-05-07 79.60 80.07 79.45 80.05 0.0M
2024-05-06 78.66 79.23 78.60 79.16 0.0M
2024-05-03 78.40 78.77 78.24 78.49 0.0M
2024-05-02 78.32 78.33 77.95 77.95 0.0M
2024-04-30 79.45 79.45 78.43 78.43 0.0M
2024-04-29 80.02 80.02 79.31 79.31 0.0M
2024-04-26 79.08 79.71 79.03 79.69 0.0M
2024-04-25 79.21 79.21 78.38 78.38 0.0M
2024-04-24 79.60 79.84 79.11 79.22 0.0M
2024-04-23 79.03 79.56 78.81 79.50 0.0M
2024-04-22 78.51 78.51 77.90 78.21 0.0M
2024-04-19 77.40 77.88 77.36 77.80 0.0M
2024-04-18 78.10 78.10 77.77 78.10 0.0M
2024-04-17 77.89 78.50 77.73 77.76 0.0M
2024-04-16 77.72 78.26 77.66 77.82 0.0M
2024-04-15 78.94 79.57 78.77 78.89 0.0M
2024-04-12 79.38 79.38 78.13 78.39 0.0M
2024-04-11 78.99 79.22 78.16 78.56 0.0M
2024-04-10 79.39 79.61 78.50 79.03 0.0M
2024-04-09 79.52 79.52 78.83 78.90 0.0M
2024-04-08 79.30 79.90 79.30 79.77 0.0M
2024-04-05 79.12 79.24 78.92 79.24 0.0M
2024-04-04 80.18 80.38 80.16 80.21 0.0M
2024-04-03 79.96 80.20 79.92 80.14 0.0M
2024-04-02 81.02 81.02 79.66 79.76 0.0M
2024-03-28 80.47 80.63 80.37 80.37 0.0M
2024-03-27 80.09 80.47 80.09 80.37 0.0M
2024-03-26 79.73 80.12 79.73 80.10 0.0M
2024-03-25 79.53 79.84 79.27 79.78 0.0M
2024-03-22 79.41 79.60 79.24 79.52 0.0M
2024-03-21 79.85 79.85 79.40 79.81 0.0M
2024-03-20 78.70 79.07 78.67 79.01 0.0M
2024-03-19 78.63 79.09 78.63 79.09 0.0M
2024-03-18 78.86 78.90 78.57 78.65 0.0M
2024-03-15 78.85 79.21 78.84 78.84 0.0M
2024-03-14 79.21 79.39 78.80 78.80 0.0M
2024-03-13 78.77 79.09 78.77 78.99 0.0M
2024-03-12 78.18 78.67 77.88 78.66 0.0M
2024-03-11 77.64 77.82 77.62 77.82 0.0M
2024-03-08 78.53 78.63 78.27 78.27 0.0M
2024-03-07 77.34 78.50 77.34 78.48 0.0M
2024-03-06 77.18 77.58 77.18 77.58 0.0M
2024-03-05 77.36 77.45 77.10 77.20 0.0M
2024-03-04 77.31 77.48 77.27 77.46 0.0M
2024-03-01 77.32 77.32 77.00 77.17 0.0M
2024-02-29 77.12 77.12 76.94 76.94 0.0M
2024-02-28 77.01 77.03 76.89 77.03 0.0M
2024-02-27 76.77 77.07 76.74 77.07 0.0M
2024-02-26 76.66 76.75 76.64 76.70 0.0M
2024-02-23 76.56 76.84 76.52 76.84 0.0M
2024-02-22 76.36 76.72 76.00 76.55 0.0M
2024-02-21 75.22 75.37 75.00 75.28 0.0M
2024-02-20 74.98 75.11 74.93 75.07 0.0M
2024-02-19 74.92 75.09 74.81 75.09 0.0M
2024-02-16 75.14 75.22 74.92 75.10 0.0M
2024-02-15 74.71 74.84 74.65 74.79 0.0M
2024-02-14 73.90 74.26 73.90 74.26 0.0M
2024-02-13 74.52 74.52 73.81 73.92 0.0M
2024-02-12 74.53 74.77 74.45 74.77 0.0M
2024-02-09 74.12 74.31 74.12 74.28 0.0M
2024-02-08 73.87 74.29 73.87 74.15 0.0M
2024-02-07 73.85 73.86 73.68 73.68 0.0M
2024-02-06 73.70 73.84 73.39 73.84 0.0M
2024-02-05 73.37 73.44 73.15 73.27 0.0M
2024-02-02 73.43 73.61 73.31 73.31 0.0M
2024-02-01 72.80 73.23 72.80 73.02 0.0M
2024-01-31 73.47 73.50 73.17 73.17 0.0M
2024-01-30 73.17 73.46 73.17 73.43 0.0M
2024-01-29 72.96 73.04 72.82 73.04 0.0M
2024-01-26 72.40 73.02 72.40 72.97 0.0M
2024-01-25 71.85 72.14 71.67 72.14 0.0M
2024-01-24 71.21 71.94 71.21 71.94 0.0M
2024-01-23 70.76 70.76 70.20 70.34 0.0M
2024-01-22 70.69 70.77 70.35 70.60 0.0M
2024-01-19 70.51 70.51 69.98 70.02 0.0M
2024-01-18 69.55 70.14 69.55 70.14 0.0M
2024-01-17 69.18 69.34 69.00 69.33 0.0M
2024-01-16 69.50 69.96 69.50 69.96 0.0M
2024-01-15 70.57 70.63 70.11 70.14 0.0M
2024-01-12 70.27 70.64 70.27 70.50 0.0M
2024-01-11 70.80 70.97 69.88 69.88 0.0M
2024-01-10 70.27 70.56 70.17 70.31 0.0M
2024-01-09 70.55 70.55 70.14 70.29 0.0M
2024-01-08 70.21 70.54 70.04 70.54 0.0M
2024-01-05 69.80 70.38 69.58 70.23 0.0M
2024-01-04 70.14 70.41 69.99 70.41 0.0M
2024-01-03 71.05 71.05 69.84 70.01 0.0M
2024-01-02 71.57 71.70 70.80 71.01 0.0M