Amundi Index Solutions - Amundi F.A.Z. 100 UCITS ETF EUR Distributing

C006
🏛️ germany →
35.96
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
2021-12-30 31.42 31.52 31.41 31.47 0.0M
2021-12-29 31.45 31.59 31.39 31.39 0.0M
2021-12-28 31.43 31.69 31.43 31.62 0.0M
2021-12-27 31.08 31.44 31.08 31.44 0.0M
2021-12-23 31.22 31.29 31.03 31.24 0.0M
2021-12-22 30.88 30.97 30.73 30.97 0.0M
2021-12-21 30.75 30.75 30.64 30.72 0.0M
2021-12-20 30.21 30.49 30.12 30.37 0.0M
2021-12-17 31.00 31.00 30.73 30.84 0.0M
2021-12-16 31.25 31.36 31.04 31.04 0.0M
2021-12-15 30.89 30.89 30.78 30.80 0.0M
2021-12-14 31.18 31.31 30.69 30.69 0.0M
2021-12-13 31.06 31.32 31.06 31.08 0.0M
2021-12-10 31.02 31.07 30.92 30.92 0.0M
2021-12-09 31.28 31.28 31.09 31.09 0.0M
2021-12-08 31.47 31.47 31.20 31.20 0.0M
2021-12-07 31.03 31.44 31.03 31.44 0.0M
2021-12-06 30.83 30.83 30.40 30.58 0.0M
2021-12-03 30.97 30.97 30.41 30.42 0.0M
2021-12-02 30.86 30.86 30.45 30.55 0.0M
2021-12-01 30.78 31.15 30.68 31.07 0.0M
2021-11-30 30.52 30.69 30.31 30.42 0.0M
2021-11-29 31.00 31.10 30.78 30.80 0.0M
2021-11-26 30.76 30.99 30.66 30.69 0.0M
2021-11-25 31.70 31.70 31.61 31.64 0.0M
2021-11-24 31.70 31.73 31.40 31.55 0.0M
2021-11-23 31.85 31.91 31.65 31.65 0.0M
2021-11-22 32.31 32.31 32.10 32.14 0.0M
2021-11-19 32.25 32.30 32.12 32.19 0.0M
2021-11-18 32.34 32.39 32.18 32.18 0.0M
2021-11-17 32.34 32.34 32.24 32.24 0.0M
2021-11-16 32.16 32.23 32.12 32.23 0.0M
2021-11-15 31.94 32.06 31.90 32.05 0.0M
2021-11-12 31.90 31.90 31.82 31.87 0.0M
2021-11-11 31.95 31.95 31.83 31.83 0.0M
2021-11-10 31.66 31.84 31.66 31.84 0.0M
2021-11-09 31.96 31.96 31.79 31.79 0.0M
2021-11-08 31.65 31.88 31.65 31.81 0.0M
2021-11-05 32.10 32.10 31.75 31.75 0.0M
2021-11-04 31.98 32.06 31.94 31.94 0.0M
2021-11-03 31.78 31.89 31.78 31.89 0.0M
2021-11-02 31.65 31.74 31.55 31.73 0.0M
2021-11-01 31.58 31.58 31.50 31.50 0.0M
2021-10-29 31.04 31.21 31.04 31.21 0.0M
2021-10-28 31.28 31.28 31.20 31.28 0.0M
2021-10-27 31.55 31.55 31.28 31.28 0.0M
2021-10-26 31.32 31.50 31.32 31.44 0.0M
2021-10-25 31.02 31.16 30.98 31.16 0.0M
2021-10-22 31.01 31.17 30.96 30.96 0.0M
2021-10-21 30.79 30.98 30.76 30.91 0.0M
2021-10-20 30.87 30.90 30.87 30.89 0.0M
2021-10-19 30.84 30.93 30.84 30.88 0.0M
2021-10-18 30.89 30.89 30.68 30.72 0.0M
2021-10-15 30.85 30.93 30.71 30.93 0.0M
2021-10-14 30.53 30.73 30.53 30.72 0.0M
2021-10-13 30.12 30.39 30.09 30.32 0.0M
2021-10-12 30.02 30.14 29.96 30.12 0.0M
2021-10-11 30.15 30.22 30.08 30.22 0.0M
2021-10-08 30.20 30.33 30.19 30.19 0.0M
2021-10-07 30.00 30.30 29.96 30.30 0.0M
2021-10-06 30.10 30.10 29.56 29.78 0.0M
2021-10-05 30.11 30.30 30.09 30.28 0.0M
2021-10-04 30.25 30.28 29.99 29.99 0.0M
2021-10-01 30.12 30.58 30.12 30.28 0.0M
2021-09-30 30.98 30.98 30.60 30.60 0.0M
2021-09-29 30.91 30.97 30.85 30.85 0.0M
2021-09-28 31.27 31.27 30.68 30.69 0.0M
2021-09-27 31.76 31.76 31.47 31.47 0.0M
2021-09-24 31.58 31.58 31.40 31.43 0.0M
2021-09-23 31.67 31.83 31.64 31.75 0.0M
2021-09-22 31.31 31.43 31.31 31.43 0.0M
2021-09-21 30.91 31.13 30.91 31.11 0.0M
2021-09-20 31.01 31.01 30.58 30.72 0.0M
2021-09-17 31.91 31.94 31.54 31.54 0.0M
2021-09-16 31.79 31.88 31.78 31.78 0.0M
2021-09-15 31.95 31.95 31.68 31.68 0.0M
2021-09-14 31.78 31.90 31.78 31.90 0.0M
2021-09-13 31.94 31.99 31.76 31.76 0.0M
2021-09-10 31.81 31.90 31.76 31.76 0.0M
2021-09-09 31.41 31.85 31.41 31.75 0.0M
2021-09-08 31.80 31.92 31.69 31.69 0.0M
2021-09-07 32.10 32.16 32.07 32.07 0.0M
2021-09-06 31.83 32.15 31.83 32.10 0.0M
2021-09-03 31.81 31.98 31.72 31.81 0.0M
2021-09-02 31.82 32.02 31.82 31.95 0.0M
2021-09-01 32.14 32.18 31.88 31.92 0.0M
2021-08-31 32.18 32.22 31.91 31.91 0.0M
2021-08-30 32.10 32.17 32.10 32.17 0.0M
2021-08-27 31.98 32.10 31.95 32.10 0.0M
2021-08-26 32.04 32.04 31.89 31.94 0.0M
2021-08-25 32.08 32.20 32.08 32.09 0.0M
2021-08-24 32.21 32.29 32.13 32.16 0.0M
2021-08-23 31.98 32.14 31.98 32.08 0.0M
2021-08-20 31.82 31.87 31.53 31.85 0.0M
2021-08-19 31.83 31.83 31.65 31.79 0.0M
2021-08-18 32.25 32.32 32.20 32.27 0.0M
2021-08-17 32.02 32.18 32.02 32.14 0.0M
2021-08-16 32.33 32.37 31.99 32.12 0.0M
2021-08-13 32.38 32.50 32.36 32.39 0.0M
2021-08-12 32.27 32.40 32.19 32.39 0.0M
2021-08-11 32.21 32.21 32.09 32.09 0.0M
2021-08-10 32.34 32.36 32.22 32.22 0.0M
2021-08-09 31.92 32.20 31.92 32.20 0.0M
2021-08-06 32.14 32.14 31.98 31.98 0.0M
2021-08-05 32.00 32.08 31.92 32.06 0.0M
2021-08-04 31.61 31.87 31.61 31.85 0.0M
2021-08-03 31.54 31.54 31.43 31.46 0.0M
2021-08-02 31.55 31.57 31.32 31.41 0.0M
2021-07-30 31.28 31.28 31.10 31.22 0.0M
2021-07-29 31.40 31.45 31.35 31.43 0.0M
2021-07-28 31.14 31.24 31.14 31.24 0.0M
2021-07-27 31.22 31.26 31.04 31.04 0.0M
2021-07-26 31.23 31.37 31.23 31.34 0.0M
2021-07-23 31.28 31.43 31.28 31.38 0.0M
2021-07-22 31.08 31.11 31.04 31.09 0.0M
2021-07-21 30.51 30.82 30.38 30.82 0.0M
2021-07-20 30.44 30.46 30.17 30.37 0.0M
2021-07-19 30.80 30.80 30.11 30.19 0.0M
2021-07-16 31.02 31.10 30.88 30.90 0.0M
2021-07-15 31.34 31.34 30.92 30.99 0.0M
2021-07-14 31.40 31.40 31.25 31.34 0.0M
2021-07-13 31.34 31.38 31.30 31.36 0.0M
2021-07-12 31.36 31.41 31.14 31.37 0.0M
2021-07-09 30.84 31.15 30.84 31.15 0.0M
2021-07-08 31.05 31.05 30.53 30.66 0.0M
2021-07-07 30.91 31.22 30.91 31.20 0.0M
2021-07-06 31.59 31.63 31.36 31.42 0.0M
2021-07-05 31.73 31.73 31.49 31.66 0.0M
2021-07-02 31.74 31.74 31.63 31.63 0.0M
2021-07-01 31.74 31.74 31.37 31.53 0.0M
2021-06-30 31.78 31.78 31.46 31.46 0.0M
2021-06-29 31.62 31.78 31.62 31.75 0.0M
2021-06-28 31.55 31.78 31.53 31.53 0.0M
2021-06-25 31.62 31.71 31.62 31.71 0.0M
2021-06-24 31.44 31.64 31.44 31.62 0.0M
2021-06-23 31.67 31.67 31.29 31.29 0.0M
2021-06-22 31.73 31.73 31.50 31.64 0.0M
2021-06-21 31.26 31.58 31.10 31.58 0.0M
2021-06-18 31.69 31.71 31.31 31.31 0.0M
2021-06-17 31.57 31.73 31.57 31.72 0.0M
2021-06-16 32.03 32.03 31.73 31.76 0.0M
2021-06-15 32.00 32.00 31.83 31.83 0.0M
2021-06-14 31.83 31.98 31.81 31.81 0.0M
2021-06-11 31.73 31.82 31.62 31.82 0.0M
2021-06-10 31.65 31.72 31.52 31.58 0.0M
2021-06-09 31.66 31.76 31.54 31.61 0.0M
2021-06-08 31.86 31.93 31.67 31.67 0.0M
2021-06-07 31.76 31.94 31.76 31.80 0.0M
2021-06-04 31.56 31.69 31.54 31.69 0.0M
2021-06-03 31.44 31.55 31.29 31.49 0.0M
2021-06-02 31.58 31.58 31.39 31.44 0.0M
2021-06-01 31.33 31.46 31.28 31.37 0.0M
2021-05-31 31.05 31.15 31.05 31.08 0.0M
2021-05-28 31.04 31.23 31.04 31.21 0.0M
2021-05-27 30.97 31.07 30.96 30.98 0.0M
2021-05-26 31.10 31.10 30.99 31.05 0.0M
2021-05-25 31.07 31.18 31.01 31.01 0.0M
2021-05-21 30.88 30.97 30.87 30.94 0.0M
2021-05-20 30.53 30.81 30.34 30.81 0.0M
2021-05-19 30.45 30.45 30.30 30.31 0.0M
2021-05-18 30.92 30.92 30.74 30.75 0.0M
2021-05-17 30.80 30.85 30.68 30.70 0.0M
2021-05-14 30.45 30.69 30.45 30.69 0.0M
2021-05-13 29.95 30.27 29.55 30.24 0.0M
2021-05-12 30.23 30.34 30.17 30.17 0.0M
2021-05-11 30.59 30.59 30.06 30.28 0.0M
2021-05-10 30.66 30.78 30.66 30.78 0.0M
2021-05-07 30.74 30.83 30.66 30.83 0.0M
2021-05-06 30.59 30.59 30.33 30.50 0.0M
2021-05-05 30.14 30.50 30.13 30.50 0.0M
2021-05-04 30.58 30.66 29.91 29.91 0.0M
2021-05-03 30.67 30.70 30.46 30.68 0.0M
2021-04-30 30.64 30.64 30.40 30.40 0.0M
2021-04-29 30.76 30.77 30.40 30.44 0.0M
2021-04-28 30.68 30.77 30.68 30.71 0.0M
2021-04-27 30.82 30.82 30.66 30.70 0.0M
2021-04-26 30.71 30.74 30.61 30.69 0.0M
2021-04-23 30.57 30.60 30.53 30.60 0.0M
2021-04-22 30.62 30.67 30.49 30.67 0.0M
2021-04-21 30.38 30.40 30.18 30.39 0.0M
2021-04-20 30.81 30.81 30.26 30.26 0.0M
2021-04-19 30.95 31.04 30.76 30.76 0.0M
2021-04-16 30.75 30.95 30.75 30.94 0.0M
2021-04-15 30.65 30.65 30.56 30.59 0.0M
2021-04-14 30.58 30.58 30.42 30.45 0.0M
2021-04-13 30.42 30.55 30.42 30.52 0.0M
2021-04-12 30.54 30.55 30.43 30.43 0.0M
2021-04-09 30.51 30.52 30.43 30.52 0.0M
2021-04-08 30.44 30.48 30.38 30.46 0.0M
2021-04-07 30.60 30.60 30.38 30.40 0.0M
2021-04-06 30.56 30.58 30.47 30.47 0.0M
2021-04-01 30.21 30.27 30.07 30.27 0.0M
2021-03-31 29.92 30.05 29.92 30.00 0.0M
2021-03-30 29.68 29.99 29.68 29.99 0.0M
2021-03-29 29.51 29.66 29.51 29.63 0.0M
2021-03-26 29.48 29.56 29.47 29.53 0.0M
2021-03-25 29.10 29.26 29.02 29.26 0.0M
2021-03-24 29.34 29.34 29.26 29.30 0.0M
2021-03-23 29.27 29.53 29.27 29.45 0.0M
2021-03-22 29.43 29.52 29.42 29.52 0.0M
2021-03-19 29.58 29.69 29.35 29.45 0.0M
2021-03-18 29.55 29.81 29.55 29.76 0.0M
2021-03-17 29.49 29.49 29.33 29.41 0.0M
2021-03-16 29.39 29.41 29.31 29.37 0.0M
2021-03-15 29.33 29.37 29.15 29.15 0.0M
2021-03-12 29.19 29.23 29.15 29.23 0.0M
2021-03-11 29.29 29.37 29.27 29.37 0.0M
2021-03-10 29.18 29.25 29.14 29.24 0.0M
2021-03-09 29.07 29.13 29.07 29.13 0.0M
2021-03-08 28.42 28.99 28.42 28.99 0.0M
2021-03-05 28.45 28.45 28.23 28.23 0.0M
2021-03-04 28.54 28.56 28.41 28.54 0.0M
2021-03-03 28.81 28.81 28.57 28.60 0.0M
2021-03-02 28.49 28.64 28.48 28.49 0.0M
2021-03-01 28.42 28.46 28.24 28.46 0.0M
2021-02-26 27.77 28.07 27.77 28.04 0.0M
2021-02-25 28.50 28.50 28.21 28.21 0.0M
2021-02-24 28.21 28.35 28.16 28.35 0.0M
2021-02-23 28.35 28.35 27.72 28.12 0.0M
2021-02-22 28.42 28.42 28.26 28.42 0.0M
2021-02-19 28.42 28.63 28.42 28.59 0.0M
2021-02-18 28.48 28.48 28.31 28.34 0.0M
2021-02-17 28.50 28.64 28.43 28.43 0.0M
2021-02-16 28.89 28.89 28.72 28.80 0.0M
2021-02-15 28.88 28.88 28.70 28.77 0.0M
2021-02-12 28.48 28.60 28.45 28.60 0.0M
2021-02-11 28.48 28.62 28.48 28.62 0.0M
2021-02-10 28.50 28.50 28.20 28.32 0.0M
2021-02-09 28.63 28.63 28.38 28.47 0.0M
2021-02-08 28.71 28.74 28.55 28.55 0.0M
2021-02-05 28.58 28.65 28.54 28.57 0.0M
2021-02-04 28.43 28.57 28.39 28.57 0.0M
2021-02-03 28.35 28.39 28.29 28.38 0.0M
2021-02-02 28.04 28.19 28.01 28.19 0.0M
2021-02-01 27.70 27.80 27.57 27.77 0.0M
2021-01-29 27.38 27.66 27.38 27.40 0.0M
2021-01-28 27.58 27.85 27.20 27.85 0.0M
2021-01-27 28.03 28.11 27.54 27.76 0.0M
2021-01-26 27.75 28.29 27.75 28.22 0.0M
2021-01-25 28.28 28.28 27.81 27.88 0.0M
2021-01-22 28.22 28.26 28.12 28.26 0.0M
2021-01-21 28.33 28.45 28.33 28.33 0.0M
2021-01-20 28.22 28.28 28.15 28.27 0.0M
2021-01-19 28.28 28.28 27.97 28.00 0.0M
2021-01-18 27.66 28.03 27.66 28.03 0.0M
2021-01-15 28.20 28.20 27.79 27.89 0.0M
2021-01-14 28.24 28.32 28.23 28.30 0.0M
2021-01-13 28.21 28.23 28.09 28.17 0.0M
2021-01-12 28.05 28.20 28.05 28.10 0.0M
2021-01-11 28.36 28.36 27.94 28.07 0.0M
2021-01-08 28.35 28.41 28.31 28.37 0.0M
2021-01-07 28.20 28.22 28.05 28.17 0.0M
2021-01-06 27.78 28.07 27.69 27.97 0.0M
2021-01-05 27.80 27.80 27.66 27.68 0.0M
2021-01-04 28.19 28.19 27.68 27.71 0.0M