Amundi Nasdaq-100 II UCITS ETF Acc

USTE
🏛️ germany →
86.15
Last Update: 2025-10-03
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 57.97 58.12 57.88 57.88 0.0M
2021-12-29 58.14 58.31 57.40 57.60 0.0M
2021-12-28 58.11 58.39 57.95 57.95 0.0M
2021-12-27 57.22 57.99 57.22 57.89 0.0M
2021-12-23 56.76 57.27 56.68 57.27 0.0M
2021-12-22 56.22 56.56 55.96 56.56 0.0M
2021-12-21 55.45 55.71 54.99 55.56 0.0M
2021-12-20 55.05 55.20 54.57 54.57 0.0M
2021-12-17 55.64 56.17 54.97 55.83 0.0M
2021-12-16 57.52 57.87 56.22 56.22 0.0M
2021-12-15 56.23 56.23 55.71 55.71 0.0M
2021-12-14 56.85 56.85 55.59 55.64 0.0M
2021-12-13 57.54 57.81 56.79 56.83 0.0M
2021-12-10 56.88 57.35 56.73 56.80 0.0M
2021-12-09 57.49 57.58 57.18 57.48 0.0M
2021-12-08 57.61 57.76 57.00 57.18 0.0M
2021-12-07 56.32 57.57 56.32 57.57 0.1M
2021-12-06 55.53 55.59 54.74 55.43 0.1M
2021-12-03 56.19 56.48 54.99 55.20 0.1M
2021-12-02 55.87 56.11 55.33 55.78 0.0M
2021-12-01 57.26 57.58 56.98 57.50 0.1M
2021-11-30 57.22 57.45 56.86 56.87 0.0M
2021-11-29 57.13 57.49 56.91 57.49 0.1M
2021-11-26 57.25 57.29 56.28 56.44 0.1M
2021-11-25 58.13 58.18 57.94 58.09 0.0M
2021-11-24 57.65 57.91 57.08 57.85 0.0M
2021-11-23 57.65 57.94 56.97 57.12 0.0M
2021-11-22 58.58 59.18 58.51 58.60 0.1M
2021-11-19 57.97 58.41 57.91 58.28 0.0M
2021-11-18 57.39 57.51 57.13 57.46 0.0M
2021-11-17 57.30 57.41 57.12 57.41 0.0M
2021-11-16 56.52 57.12 56.43 57.12 0.0M
2021-11-15 56.26 56.48 56.15 56.30 0.1M
2021-11-12 55.73 56.14 55.60 56.14 0.0M
2021-11-11 55.50 55.84 55.41 55.71 0.0M
2021-11-10 55.74 55.78 55.10 55.65 0.0M
2021-11-09 55.85 56.14 55.46 55.71 0.0M
2021-11-08 56.03 56.22 55.91 56.08 0.1M
2021-11-05 56.11 56.65 56.11 56.41 0.1M
2021-11-04 55.58 56.14 55.50 56.07 0.0M
2021-11-03 54.76 54.84 54.67 54.81 0.0M
2021-11-02 54.31 54.69 54.31 54.67 0.0M
2021-11-01 54.55 54.63 54.20 54.32 0.0M
2021-10-29 53.21 54.10 53.16 54.08 0.0M
2021-10-28 53.45 53.73 53.30 53.50 0.0M
2021-10-27 53.28 53.63 53.12 53.59 0.0M
2021-10-26 53.33 53.72 53.22 53.51 0.0M
2021-10-25 52.45 52.77 52.33 52.74 0.0M
2021-10-22 52.61 52.76 52.30 52.33 0.0M
2021-10-21 52.25 52.66 52.25 52.54 0.0M
2021-10-20 52.48 52.65 52.47 52.52 0.0M
2021-10-19 52.20 52.47 52.17 52.47 0.0M
2021-10-18 51.69 52.03 51.53 52.03 0.0M
2021-10-15 51.54 51.75 51.48 51.72 0.0M
2021-10-14 50.85 51.37 50.79 51.36 0.0M
2021-10-13 50.27 50.64 50.27 50.36 0.0M
2021-10-12 50.14 50.80 50.14 50.47 0.0M
2021-10-11 50.55 51.05 50.39 51.03 0.0M
2021-10-08 51.21 51.36 50.87 50.91 0.0M
2021-10-07 51.09 51.47 51.06 51.40 0.0M
2021-10-06 49.93 50.42 49.62 50.23 0.0M
2021-10-05 49.66 50.34 49.56 50.27 0.0M
2021-10-04 50.19 50.31 49.23 49.23 0.1M
2021-10-01 49.93 50.45 49.79 50.25 0.1M
2021-09-30 50.87 50.93 50.64 50.69 0.0M
2021-09-29 50.53 50.86 50.49 50.52 0.0M
2021-09-28 51.22 51.23 50.24 50.29 0.1M
2021-09-27 52.12 52.13 51.26 51.49 0.0M
2021-09-24 51.57 51.71 51.48 51.61 0.0M
2021-09-23 51.57 51.84 51.46 51.71 0.0M
2021-09-22 51.09 51.27 50.84 51.27 0.0M
2021-09-21 51.06 51.31 50.74 51.18 0.0M
2021-09-20 51.56 51.59 50.75 50.76 0.0M
2021-09-17 52.35 52.38 51.81 51.81 0.0M
2021-09-16 52.10 52.20 51.88 51.88 0.0M
2021-09-15 51.81 51.90 51.50 51.55 0.0M
2021-09-14 51.80 52.02 51.68 51.83 0.0M
2021-09-13 52.16 52.33 51.62 51.69 0.0M
2021-09-10 52.31 52.50 52.10 52.19 0.0M
2021-09-09 52.25 52.56 52.20 52.42 0.0M
2021-09-08 52.50 52.62 52.22 52.28 0.0M
2021-09-07 52.44 52.49 52.20 52.45 0.0M
2021-09-06 52.41 52.52 52.41 52.48 0.0M
2021-09-03 52.15 52.28 51.89 52.26 0.0M
2021-09-02 52.33 52.46 52.25 52.36 0.0M
2021-09-01 52.54 52.58 52.34 52.50 0.1M
2021-08-31 52.55 52.70 52.09 52.38 0.1M
2021-08-30 51.90 52.45 51.87 52.36 0.0M
2021-08-27 51.60 51.83 51.54 51.80 0.0M
2021-08-26 51.65 51.82 51.51 51.61 0.0M
2021-08-25 51.96 52.01 51.79 51.82 0.0M
2021-08-24 51.93 52.00 51.68 51.79 0.0M
2021-08-23 51.28 51.66 51.13 51.66 0.0M
2021-08-20 50.64 51.22 50.44 51.13 0.0M
2021-08-19 50.02 50.67 49.91 50.64 0.0M
2021-08-18 50.85 50.88 50.69 50.76 0.0M
2021-08-17 50.87 50.91 50.55 50.79 0.0M
2021-08-16 50.80 50.89 50.22 50.44 0.0M
2021-08-13 51.02 51.02 50.79 50.82 0.0M
2021-08-12 50.68 50.92 50.58 50.92 0.0M
2021-08-11 50.95 51.00 50.65 50.67 0.0M
2021-08-10 51.13 51.32 50.81 50.92 0.0M
2021-08-09 50.81 51.05 50.80 51.02 0.0M
2021-08-06 50.82 50.99 50.80 50.86 0.0M
2021-08-05 50.56 50.83 50.51 50.74 0.0M
2021-08-04 50.31 50.43 50.10 50.39 0.0M
2021-08-03 50.05 50.16 49.69 49.88 0.0M
2021-08-02 50.23 50.26 49.92 50.22 0.1M
2021-07-30 49.52 50.01 49.47 49.93 0.0M
2021-07-29 50.21 50.30 50.00 50.26 0.0M
2021-07-28 50.16 50.63 50.12 50.49 0.0M
2021-07-27 50.81 50.90 49.74 49.74 0.0M
2021-07-26 50.89 50.89 50.58 50.77 0.0M
2021-07-23 50.49 50.82 50.39 50.82 0.0M
2021-07-22 49.97 50.19 49.77 50.19 0.0M
2021-07-21 49.66 49.73 49.44 49.69 0.0M
2021-07-20 49.25 49.48 49.00 49.42 0.0M
2021-07-19 49.24 49.36 48.50 48.97 0.0M
2021-07-16 49.63 49.88 49.42 49.47 0.0M
2021-07-15 50.00 50.08 49.58 49.75 0.0M
2021-07-14 50.04 50.31 50.00 50.05 0.0M
2021-07-13 49.71 50.33 49.68 50.33 0.0M
2021-07-12 49.55 49.76 49.41 49.60 0.0M
2021-07-09 49.34 49.45 49.04 49.45 0.0M
2021-07-08 49.61 49.61 48.63 48.98 0.0M
2021-07-07 49.62 49.95 49.58 49.60 0.0M
2021-07-06 48.98 49.52 48.97 49.43 0.0M
2021-07-05 49.12 49.16 49.04 49.12 0.0M
2021-07-02 48.71 49.14 48.71 49.02 0.0M
2021-07-01 48.69 48.85 48.46 48.51 0.1M
2021-06-30 48.60 48.75 48.45 48.67 0.0M
2021-06-29 48.18 48.42 48.18 48.33 0.0M
2021-06-28 47.70 48.12 47.67 48.08 0.0M
2021-06-25 47.66 47.75 47.46 47.67 0.0M
2021-06-24 47.51 47.87 47.51 47.83 0.0M
2021-06-23 47.53 47.53 47.30 47.35 0.0M
2021-06-22 47.01 47.32 46.87 47.32 0.0M
2021-06-21 46.92 47.07 46.50 46.93 0.0M
2021-06-18 47.26 47.29 46.90 46.94 0.0M
2021-06-17 46.00 47.17 46.00 47.17 0.1M
2021-06-16 45.91 46.08 45.87 45.93 0.0M
2021-06-15 46.20 46.28 45.90 45.90 0.0M
2021-06-14 46.06 46.06 45.75 45.85 0.0M
2021-06-11 45.41 45.75 45.39 45.75 0.0M
2021-06-10 44.96 45.35 44.76 45.33 0.0M
2021-06-09 44.94 45.09 44.90 44.99 0.0M
2021-06-08 44.94 45.18 44.75 44.81 0.0M
2021-06-07 44.82 44.84 44.60 44.60 0.0M
2021-06-04 44.20 44.81 44.20 44.78 0.0M
2021-06-03 44.41 44.41 43.94 44.26 0.1M
2021-06-02 44.27 44.50 44.19 44.42 0.0M
2021-06-01 44.41 44.60 44.00 44.19 0.1M
2021-05-31 44.50 44.54 44.26 44.27 0.0M
2021-05-28 44.47 44.73 44.46 44.62 0.0M
2021-05-27 44.33 44.54 44.24 44.49 0.0M
2021-05-26 44.35 44.46 44.26 44.43 0.0M
2021-05-25 44.36 44.40 44.11 44.11 0.0M
2021-05-21 43.78 44.02 43.70 43.71 0.0M
2021-05-20 42.95 43.70 42.78 43.70 0.0M
2021-05-19 42.44 42.63 42.05 42.51 0.0M
2021-05-18 43.59 43.62 43.18 43.31 0.0M
2021-05-17 43.62 43.81 43.20 43.21 0.0M
2021-05-14 43.18 43.56 43.07 43.56 0.0M
2021-05-13 42.62 43.35 42.40 43.03 0.1M
2021-05-12 43.44 43.47 42.79 42.79 0.0M
2021-05-11 43.26 43.34 42.55 43.34 0.1M
2021-05-10 44.58 44.62 43.88 43.94 0.0M
2021-05-07 44.72 45.04 44.61 44.95 0.0M
2021-05-06 44.63 44.68 44.07 44.44 0.0M
2021-05-05 44.75 45.22 44.72 44.95 0.1M
2021-05-04 45.36 45.42 44.28 44.33 0.1M
2021-05-03 45.71 45.78 45.26 45.37 0.0M
2021-04-30 45.52 45.72 45.33 45.72 0.0M
2021-04-29 45.78 45.94 45.47 45.47 0.0M
2021-04-28 45.87 45.87 45.55 45.59 0.0M
2021-04-27 46.04 46.09 45.72 45.77 0.0M
2021-04-26 45.57 45.87 45.43 45.84 0.0M
2021-04-23 45.26 45.70 45.20 45.69 0.0M
2021-04-22 45.76 45.92 45.65 45.90 0.0M
2021-04-21 45.38 45.59 45.25 45.59 0.1M
2021-04-20 45.61 45.75 45.20 45.20 0.0M
2021-04-19 46.40 46.42 45.67 45.74 0.0M
2021-04-16 46.29 46.46 46.15 46.27 0.0M
2021-04-15 45.83 46.35 45.83 46.26 0.0M
2021-04-14 46.27 46.46 45.86 45.94 0.0M
2021-04-13 45.95 46.25 45.91 46.14 0.0M
2021-04-12 46.00 46.08 45.72 45.78 0.0M
2021-04-09 45.70 45.81 45.58 45.79 0.0M
2021-04-08 45.74 45.86 45.59 45.69 0.0M
2021-04-07 45.36 45.39 45.10 45.30 0.0M
2021-04-06 45.48 45.60 45.33 45.58 0.0M
2021-04-01 44.49 44.89 44.48 44.72 0.1M
2021-03-31 43.51 44.24 43.48 44.24 0.0M
2021-03-30 43.55 43.60 43.25 43.60 0.0M
2021-03-29 43.34 43.65 43.12 43.37 0.0M
2021-03-26 43.14 43.16 42.65 43.12 0.0M
2021-03-25 42.94 43.12 42.42 42.91 0.0M
2021-03-24 43.75 44.00 43.38 43.39 0.0M
2021-03-23 43.44 43.92 43.32 43.74 0.0M
2021-03-22 43.04 43.59 42.96 43.59 0.0M
2021-03-19 42.69 42.85 42.44 42.81 0.0M
2021-03-18 43.30 43.36 42.99 43.06 0.0M
2021-03-17 43.73 43.73 43.02 43.25 0.0M
2021-03-16 43.55 44.25 43.50 43.97 0.0M
2021-03-15 42.79 43.11 42.79 42.99 0.1M
2021-03-12 42.64 42.74 42.39 42.51 0.0M
2021-03-11 42.84 43.21 42.80 43.21 0.0M
2021-03-10 42.53 43.08 42.32 42.63 0.1M
2021-03-09 41.59 42.42 41.55 42.39 0.1M
2021-03-08 41.39 42.32 41.31 41.97 0.1M
2021-03-05 41.05 41.76 40.56 40.83 0.0M
2021-03-04 41.72 41.94 41.18 41.78 0.1M
2021-03-03 43.15 43.18 42.17 42.45 0.0M
2021-03-02 43.51 43.73 43.00 43.01 0.0M
2021-03-01 42.97 43.34 42.85 43.32 0.1M
2021-02-26 41.60 42.52 41.60 42.52 0.1M
2021-02-25 43.15 43.15 42.35 42.35 0.0M
2021-02-24 42.80 43.27 42.31 42.91 0.0M
2021-02-23 43.26 43.26 41.66 42.47 0.1M
2021-02-22 43.81 43.86 43.29 43.47 0.0M
2021-02-19 44.54 44.77 44.45 44.65 0.0M
2021-02-18 44.75 44.81 44.20 44.40 0.0M
2021-02-17 45.08 45.17 44.59 44.59 0.0M
2021-02-16 45.23 45.35 45.00 45.10 0.0M
2021-02-15 45.13 45.23 45.10 45.21 0.0M
2021-02-12 44.75 44.88 44.73 44.88 0.0M
2021-02-11 44.59 44.82 44.59 44.82 0.0M
2021-02-10 44.87 44.89 44.11 44.39 0.0M
2021-02-09 44.76 44.89 44.60 44.81 0.0M
2021-02-08 44.89 44.94 44.73 44.73 0.0M
2021-02-05 44.93 44.95 44.53 44.63 0.0M
2021-02-04 44.24 44.44 44.22 44.44 0.0M
2021-02-03 44.60 44.64 44.13 44.23 0.0M
2021-02-02 43.66 44.16 43.65 44.13 0.0M
2021-02-01 42.47 43.14 42.47 43.14 0.1M
2021-01-29 42.48 42.86 42.30 42.32 0.0M
2021-01-28 42.55 43.45 42.25 43.32 0.0M
2021-01-27 44.09 44.22 43.28 43.35 0.0M
2021-01-26 43.79 43.94 43.73 43.87 0.0M
2021-01-25 43.77 44.20 43.25 43.60 0.0M
2021-01-22 43.44 43.51 43.22 43.35 0.0M
2021-01-21 43.63 43.80 43.30 43.55 0.0M
2021-01-20 42.47 43.32 42.47 43.24 0.0M
2021-01-19 42.24 42.24 41.96 41.99 0.0M
2021-01-18 41.89 41.99 41.89 41.96 0.0M
2021-01-15 42.01 42.21 41.78 42.06 0.0M
2021-01-14 42.21 42.45 42.07 42.29 0.0M
2021-01-13 41.92 42.25 41.79 42.25 0.0M
2021-01-12 42.10 42.18 41.94 42.00 0.0M
2021-01-11 42.42 42.46 42.00 42.22 0.0M
2021-01-08 42.02 42.17 41.90 42.03 0.0M
2021-01-07 40.87 41.66 40.72 41.60 0.0M
2021-01-06 40.42 41.20 40.10 41.11 0.0M
2021-01-05 40.90 41.20 40.71 41.03 0.1M
2021-01-04 41.72 41.76 40.97 40.97 0.1M