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
2022-12-30 40.85 40.89 40.58 40.59 0.0M
2022-12-29 40.37 41.04 40.28 41.04 0.0M
2022-12-28 40.79 40.84 40.32 40.37 0.0M
2022-12-27 41.63 41.63 40.69 40.82 0.0M
2022-12-23 41.27 41.50 40.80 41.19 0.0M
2022-12-22 42.24 42.37 41.10 41.17 0.0M
2022-12-21 41.84 42.37 41.75 42.37 0.0M
2022-12-20 41.39 41.77 41.28 41.49 0.0M
2022-12-19 42.33 42.53 41.82 41.82 0.0M
2022-12-16 42.53 42.68 42.10 42.36 0.0M
2022-12-15 43.76 43.76 42.68 42.76 0.0M
2022-12-14 44.53 44.73 44.28 44.67 0.0M
2022-12-13 44.40 45.68 44.36 45.01 0.0M
2022-12-12 43.87 44.00 43.68 43.86 0.0M
2022-12-09 44.17 44.34 43.80 44.25 0.1M
2022-12-08 43.71 44.10 43.69 43.97 0.0M
2022-12-07 44.16 44.16 43.37 43.66 0.1M
2022-12-06 44.88 45.04 44.00 44.17 0.0M
2022-12-05 45.24 45.38 45.00 45.03 0.1M
2022-12-02 45.60 45.74 44.34 45.35 0.0M
2022-12-01 46.14 46.14 45.49 45.79 0.1M
2022-11-30 44.44 44.72 44.31 44.72 0.0M
2022-11-29 44.86 44.95 44.25 44.33 0.0M
2022-11-28 44.90 45.00 44.37 44.92 0.0M
2022-11-25 45.56 45.56 45.20 45.22 0.0M
2022-11-24 45.52 45.73 45.46 45.66 0.0M
2022-11-23 45.31 45.68 45.29 45.58 0.1M
2022-11-22 44.91 45.16 44.75 45.10 0.0M
2022-11-21 45.28 45.40 45.00 45.12 0.0M
2022-11-18 44.93 45.49 44.78 45.04 0.0M
2022-11-17 45.25 45.36 44.50 44.91 0.0M
2022-11-16 45.75 45.75 44.88 45.07 0.0M
2022-11-15 45.34 46.17 45.25 46.17 0.1M
2022-11-14 45.45 45.65 45.21 45.41 0.1M
2022-11-11 45.58 45.66 44.87 45.02 0.0M
2022-11-10 43.25 44.93 43.21 44.93 0.1M
2022-11-09 43.97 44.00 43.43 43.48 0.1M
2022-11-08 43.64 44.31 43.64 44.31 0.0M
2022-11-07 43.38 43.73 43.25 43.55 0.1M
2022-11-04 43.83 44.10 42.98 43.18 0.1M
2022-11-03 44.49 44.56 43.80 44.10 0.1M
2022-11-02 45.76 45.85 45.14 45.14 0.0M
2022-11-01 46.22 46.47 45.66 45.69 0.1M
2022-10-31 46.18 46.31 45.76 46.08 0.1M
2022-10-28 44.32 45.88 44.27 45.79 0.1M
2022-10-27 45.27 45.52 44.74 45.10 0.0M
2022-10-26 45.82 46.13 45.45 46.11 0.0M
2022-10-25 46.36 46.58 46.08 46.58 0.0M
2022-10-24 45.91 46.23 45.20 45.80 0.0M
2022-10-21 44.80 45.28 44.67 45.24 0.0M
2022-10-20 45.00 45.78 44.82 45.67 0.0M
2022-10-19 45.43 45.69 45.18 45.36 0.0M
2022-10-18 45.50 45.95 44.92 44.92 0.1M
2022-10-17 44.35 45.11 44.16 44.89 0.1M
2022-10-14 45.27 45.62 44.26 44.40 0.0M
2022-10-13 44.32 44.70 43.15 44.49 0.0M
2022-10-12 44.59 44.86 44.25 44.49 0.0M
2022-10-11 44.53 44.81 44.20 44.64 0.0M
2022-10-10 45.14 45.51 44.73 44.98 0.0M
2022-10-07 46.62 46.69 45.50 45.51 0.0M
2022-10-06 46.64 47.26 46.29 47.02 0.0M
2022-10-05 46.01 46.42 45.84 46.04 0.1M
2022-10-04 46.01 46.54 45.94 46.35 0.1M
2022-10-03 44.62 45.36 44.29 45.23 0.0M
2022-09-30 45.71 45.95 45.40 45.82 0.0M
2022-09-29 46.92 47.00 45.48 45.54 0.0M
2022-09-28 46.68 47.14 46.30 47.04 0.2M
2022-09-27 47.10 47.59 46.99 46.99 0.0M
2022-09-26 46.47 47.28 46.30 47.00 0.0M
2022-09-23 46.61 46.75 46.24 46.46 0.0M
2022-09-22 46.95 47.22 46.54 46.61 0.0M
2022-09-21 47.56 48.05 47.52 48.05 0.0M
2022-09-20 47.64 47.71 47.26 47.45 0.0M
2022-09-19 47.04 47.39 46.85 47.06 0.0M
2022-09-16 47.20 47.33 46.69 46.79 0.0M
2022-09-15 48.66 48.66 47.60 47.80 0.0M
2022-09-14 48.34 48.53 47.93 48.35 0.0M
2022-09-13 50.22 50.39 48.59 48.70 0.0M
2022-09-12 49.61 50.17 49.48 50.09 0.0M
2022-09-09 49.03 49.91 49.00 49.91 0.0M
2022-09-08 49.09 49.50 48.58 49.49 0.0M
2022-09-07 48.28 48.72 48.28 48.63 0.0M
2022-09-06 48.81 49.05 48.14 48.67 0.0M
2022-09-05 48.85 48.85 48.45 48.74 0.0M
2022-09-02 49.05 49.50 48.83 49.28 0.0M
2022-09-01 48.40 48.76 48.13 48.40 0.0M
2022-08-31 49.46 49.70 48.76 48.89 0.0M
2022-08-30 49.98 50.30 48.97 49.13 0.0M
2022-08-29 50.14 50.14 49.66 49.82 0.0M
2022-08-26 52.52 52.52 50.97 51.05 0.0M
2022-08-25 51.95 52.27 51.72 52.07 0.0M
2022-08-24 51.56 51.87 51.41 51.83 0.0M
2022-08-23 51.66 51.95 51.40 51.56 0.0M
2022-08-22 52.39 52.39 51.69 51.97 0.0M
2022-08-19 53.02 53.10 52.54 52.56 0.0M
2022-08-18 52.63 53.24 52.60 53.24 0.0M
2022-08-17 53.39 53.39 52.58 52.63 0.0M
2022-08-16 53.52 53.76 52.84 53.36 0.0M
2022-08-15 52.67 53.19 52.50 53.14 0.1M
2022-08-12 51.53 52.37 51.49 52.37 0.0M
2022-08-11 51.90 52.19 51.61 51.73 0.0M
2022-08-10 50.64 51.67 50.60 51.34 0.0M
2022-08-09 51.51 51.51 50.47 50.72 0.0M
2022-08-08 51.93 52.26 51.70 51.76 0.5M
2022-08-05 51.90 52.00 51.38 51.41 0.0M
2022-08-04 51.79 52.11 51.44 51.52 0.0M
2022-08-03 50.51 51.75 50.40 51.75 0.0M
2022-08-02 50.10 50.64 49.82 50.53 0.0M
2022-08-01 50.27 50.70 49.97 50.50 0.1M
2022-07-29 50.10 50.55 49.89 49.91 0.0M
2022-07-28 48.88 49.52 48.65 49.49 0.0M
2022-07-27 48.14 48.81 47.98 48.74 0.0M
2022-07-26 47.94 48.30 47.68 47.70 0.0M
2022-07-25 48.47 48.57 47.86 48.16 0.1M
2022-07-22 48.91 49.30 48.49 48.49 0.0M
2022-07-21 48.49 48.85 48.39 48.85 0.0M
2022-07-20 47.75 48.63 47.67 48.63 0.0M
2022-07-19 46.70 47.30 46.26 47.30 0.0M
2022-07-18 47.60 47.81 47.19 47.53 0.0M
2022-07-15 46.77 47.21 46.53 47.21 0.0M
2022-07-14 46.43 46.47 45.98 46.16 0.0M
2022-07-13 46.82 46.91 45.46 46.23 0.0M
2022-07-12 46.85 47.50 46.69 47.04 0.0M
2022-07-11 47.19 47.60 46.87 47.06 0.0M
2022-07-08 47.31 47.72 46.93 47.59 0.0M
2022-07-07 46.41 47.14 46.33 47.10 0.0M
2022-07-06 45.78 46.20 45.67 45.95 0.0M
2022-07-05 44.44 44.75 44.09 44.58 0.0M
2022-07-04 44.05 44.10 43.89 44.09 0.0M
2022-07-01 43.35 44.25 43.35 43.94 0.0M
2022-06-30 43.78 44.14 43.28 43.83 0.0M
2022-06-29 43.96 44.51 43.82 44.41 0.0M
2022-06-28 45.47 45.76 44.76 44.80 0.0M
2022-06-27 45.65 46.06 45.13 45.38 0.0M
2022-06-24 44.50 45.34 44.50 45.15 0.0M
2022-06-23 43.38 44.24 43.33 44.02 0.0M
2022-06-22 43.16 44.02 42.80 43.86 0.0M
2022-06-21 43.18 43.89 43.12 43.76 0.0M
2022-06-20 42.92 43.03 42.81 43.00 0.0M
2022-06-17 42.45 42.81 42.30 42.72 0.0M
2022-06-16 43.82 43.82 42.16 42.34 0.0M
2022-06-15 43.33 44.01 43.14 43.90 0.0M
2022-06-14 43.73 43.80 42.99 43.33 0.0M
2022-06-13 44.11 44.11 43.21 43.51 0.0M
2022-06-10 46.05 46.37 44.81 44.83 0.0M
2022-06-09 46.83 47.23 46.50 46.98 0.0M
2022-06-08 47.09 47.32 46.86 47.32 0.0M
2022-06-07 46.58 47.22 46.38 46.86 0.0M
2022-06-06 46.99 47.64 46.93 47.14 0.0M
2022-06-03 47.62 47.64 46.40 46.65 0.0M
2022-06-02 46.92 47.09 46.30 46.99 0.0M
2022-06-01 47.01 47.61 46.73 46.89 0.1M
2022-05-31 47.03 47.25 46.48 46.78 0.0M
2022-05-30 47.56 47.71 47.08 47.28 0.0M
2022-05-27 45.47 47.07 45.35 46.77 0.1M
2022-05-26 44.33 45.43 44.29 45.24 0.0M
2022-05-25 44.17 44.38 43.70 44.06 0.0M
2022-05-24 43.78 44.10 42.93 43.16 0.0M
2022-05-23 45.05 45.06 44.03 44.67 0.0M
2022-05-20 45.07 45.49 44.19 44.43 0.0M
2022-05-19 45.21 45.22 44.43 45.07 0.0M
2022-05-18 47.29 47.32 45.98 46.04 0.0M
2022-05-17 47.03 47.61 46.64 47.15 0.0M
2022-05-16 47.02 47.21 46.69 46.75 0.0M
2022-05-13 46.30 47.25 46.23 47.16 0.0M
2022-05-12 45.08 46.30 44.80 45.76 0.0M
2022-05-11 46.84 47.30 45.93 46.39 0.0M
2022-05-10 46.64 47.28 45.97 46.10 0.0M
2022-05-09 47.75 47.75 46.32 46.36 0.0M
2022-05-06 48.63 48.63 47.10 48.08 0.0M
2022-05-05 50.47 50.62 48.78 48.95 0.0M
2022-05-04 49.58 49.64 48.60 48.61 0.0M
2022-05-03 49.59 49.60 48.90 49.44 0.0M
2022-05-02 48.89 49.20 48.33 48.73 0.1M
2022-04-29 50.42 50.65 49.70 49.91 0.0M
2022-04-28 49.96 50.44 49.52 49.76 0.0M
2022-04-27 49.03 49.73 48.80 49.60 0.0M
2022-04-26 50.12 50.32 48.92 48.92 0.0M
2022-04-25 49.16 49.90 48.90 49.61 0.0M
2022-04-22 50.53 50.92 50.12 50.14 0.0M
2022-04-21 51.40 52.12 51.37 51.54 0.0M
2022-04-20 51.81 52.44 51.40 51.48 0.0M
2022-04-19 51.52 52.23 50.99 52.23 0.0M
2022-04-14 51.98 52.20 51.62 51.76 0.0M
2022-04-13 51.61 51.87 51.20 51.87 0.1M
2022-04-12 51.18 52.06 50.98 51.92 0.0M
2022-04-11 52.10 52.13 51.26 51.43 0.0M
2022-04-08 53.46 53.53 52.54 52.64 0.0M
2022-04-07 52.92 53.24 52.55 52.58 0.0M
2022-04-06 54.11 54.19 52.67 52.75 0.0M
2022-04-05 54.94 55.05 54.30 54.33 0.0M
2022-04-04 53.62 54.60 53.44 54.57 0.0M
2022-04-01 53.67 53.81 53.30 53.30 0.1M
2022-03-31 53.92 54.21 53.80 53.84 0.0M
2022-03-30 54.37 54.37 53.80 53.99 0.0M
2022-03-29 54.24 54.36 53.87 54.19 0.0M
2022-03-28 53.44 54.00 53.24 53.49 0.0M
2022-03-25 53.31 53.57 52.75 53.00 0.0M
2022-03-24 52.60 52.90 52.30 52.78 0.0M
2022-03-23 52.88 52.97 52.51 52.82 0.0M
2022-03-22 52.13 52.98 51.81 52.77 0.0M
2022-03-21 51.69 52.02 51.29 51.58 0.0M
2022-03-18 50.43 51.44 50.37 51.41 0.0M
2022-03-17 50.25 50.25 49.72 50.02 0.0M
2022-03-16 49.42 50.02 49.29 49.82 0.0M
2022-03-15 47.00 48.59 46.86 48.59 0.1M
2022-03-14 48.54 48.66 47.56 47.56 0.0M
2022-03-11 49.19 49.87 48.87 48.87 0.0M
2022-03-10 49.22 49.31 48.39 48.44 0.0M
2022-03-09 48.75 49.19 48.61 48.96 0.0M
2022-03-08 48.41 48.87 48.00 48.07 0.0M
2022-03-07 49.65 50.41 49.50 49.68 0.0M
2022-03-04 50.44 50.90 50.08 50.08 0.0M
2022-03-03 50.98 51.53 50.60 50.70 0.0M
2022-03-02 50.15 50.89 50.03 50.81 0.0M
2022-03-01 50.62 50.85 50.04 50.34 0.1M
2022-02-28 49.82 50.54 49.53 50.54 0.0M
2022-02-25 48.99 49.94 48.90 49.94 0.0M
2022-02-24 46.40 48.35 46.36 48.13 0.1M
2022-02-23 48.98 49.32 48.28 48.35 0.0M
2022-02-22 47.99 49.40 47.99 48.66 0.0M
2022-02-21 49.23 49.27 48.30 48.37 0.0M
2022-02-18 49.84 49.98 49.11 49.18 0.0M
2022-02-17 50.88 50.88 50.21 50.32 0.0M
2022-02-16 50.90 51.18 50.34 50.44 0.0M
2022-02-15 50.23 51.06 50.23 50.83 0.0M
2022-02-14 50.01 50.54 49.35 50.49 0.1M
2022-02-11 51.10 51.53 50.75 50.75 0.0M
2022-02-10 52.30 52.34 51.43 51.49 0.1M
2022-02-09 51.53 52.02 51.46 51.97 0.0M
2022-02-08 50.78 51.14 50.47 51.14 0.1M
2022-02-07 51.14 51.44 50.84 50.89 0.0M
2022-02-04 51.26 51.30 49.92 50.64 0.0M
2022-02-03 52.26 52.29 51.19 51.19 0.1M
2022-02-02 53.47 53.74 52.72 52.76 0.1M
2022-02-01 52.65 52.86 52.12 52.72 0.1M
2022-01-31 51.43 52.24 51.30 52.22 0.1M
2022-01-28 50.48 50.73 49.39 50.58 0.0M
2022-01-27 49.67 51.22 49.67 51.11 0.0M
2022-01-26 50.19 51.14 50.19 50.92 0.1M
2022-01-25 50.01 50.65 49.55 49.59 0.1M
2022-01-24 51.01 51.17 49.08 49.19 0.1M
2022-01-21 51.73 52.03 50.92 51.87 0.1M
2022-01-20 52.92 53.71 52.66 53.59 0.0M
2022-01-19 52.85 53.82 52.76 52.94 0.0M
2022-01-18 53.83 54.02 53.30 53.57 0.0M
2022-01-17 54.12 54.48 54.05 54.33 0.0M
2022-01-14 53.68 54.15 53.18 54.00 0.0M
2022-01-13 54.98 55.30 54.56 54.80 0.0M
2022-01-12 55.53 55.70 55.05 55.28 0.1M
2022-01-11 54.71 55.18 54.43 55.09 0.0M
2022-01-10 54.85 54.88 53.24 53.70 0.1M
2022-01-07 55.30 55.60 54.42 54.73 0.1M
2022-01-06 55.44 55.80 54.85 55.52 0.1M
2022-01-05 57.06 57.09 56.50 56.65 0.1M
2022-01-04 58.16 58.32 56.83 57.10 0.0M
2022-01-03 57.47 57.83 57.25 57.73 0.1M