Amundi PEA S&P 500 Screened UCITS ETF - EUR Hedged Acc

P500H
🏛️ france →
41.84
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
2022-12-30 25.63 25.72 25.50 25.52 0.0M
2022-12-29 25.34 25.74 25.33 25.71 0.0M
2022-12-28 25.70 25.75 25.49 25.50 0.0M
2022-12-27 25.93 26.22 25.59 25.68 0.0M
2022-12-23 25.62 25.95 25.43 25.58 0.0M
2022-12-22 25.99 26.01 25.46 25.49 0.0M
2022-12-21 25.68 25.99 25.65 25.99 0.0M
2022-12-20 25.38 25.67 25.36 25.54 0.0M
2022-12-19 25.85 25.90 25.63 25.63 0.0M
2022-12-16 26.03 26.03 25.69 25.80 0.0M
2022-12-15 26.58 26.59 26.09 26.12 0.0M
2022-12-14 26.91 27.08 26.84 27.07 0.0M
2022-12-13 26.71 27.61 26.68 27.12 0.0M
2022-12-12 26.31 26.53 26.30 26.46 0.0M
2022-12-09 26.61 26.62 26.30 26.57 0.0M
2022-12-08 26.38 26.57 26.34 26.50 0.0M
2022-12-07 26.40 26.45 26.20 26.37 0.0M
2022-12-06 26.79 26.81 26.45 26.47 0.0M
2022-12-05 27.15 27.18 26.90 26.95 0.0M
2022-12-02 27.24 27.26 26.81 27.06 0.0M
2022-12-01 27.31 27.41 27.15 27.25 0.0M
2022-11-30 26.59 26.61 26.42 26.48 0.0M
2022-11-29 26.65 26.70 26.40 26.42 0.0M
2022-11-28 26.81 26.88 26.71 26.71 0.0M
2022-11-25 27.02 27.05 26.93 26.97 0.0M
2022-11-24 27.00 27.07 26.99 27.03 0.0M
2022-11-23 26.84 27.22 26.78 26.95 0.0M
2022-11-22 26.46 26.69 26.46 26.64 0.0M
2022-11-21 26.48 26.81 26.42 26.42 0.0M
2022-11-18 26.44 26.71 26.42 26.53 0.0M
2022-11-17 26.66 26.66 26.20 26.27 0.0M
2022-11-16 26.83 26.85 26.55 26.60 0.0M
2022-11-15 26.68 27.22 26.65 26.92 0.0M
2022-11-14 26.69 27.02 26.60 26.69 0.0M
2022-11-11 26.65 26.73 26.50 26.50 0.0M
2022-11-10 25.22 26.42 25.20 26.32 0.0M
2022-11-09 25.71 25.73 25.43 25.47 0.1M
2022-11-08 25.48 25.86 25.48 25.86 0.0M
2022-11-07 25.20 25.49 25.20 25.42 0.0M
2022-11-04 25.05 25.43 24.95 25.06 0.0M
2022-11-03 25.25 25.33 24.95 25.09 0.0M
2022-11-02 25.95 26.27 25.70 25.70 0.0M
2022-11-01 26.21 26.38 25.86 25.89 0.0M
2022-10-31 26.08 26.13 25.95 26.00 0.0M
2022-10-28 25.37 26.00 25.34 25.93 0.0M
2022-10-27 25.79 25.90 25.65 25.75 0.0M
2022-10-26 25.70 26.07 25.67 26.07 0.0M
2022-10-25 25.54 25.83 25.42 25.83 0.0M
2022-10-24 25.32 25.60 25.05 25.36 0.0M
2022-10-21 24.57 25.00 24.42 24.86 0.0M
2022-10-20 24.76 25.03 24.69 24.98 0.0M
2022-10-19 25.02 25.11 24.85 24.87 0.0M
2022-10-18 25.09 25.29 24.84 24.85 0.0M
2022-10-17 24.38 24.88 24.25 24.70 0.0M
2022-10-14 24.80 25.00 23.99 24.34 0.0M
2022-10-13 24.02 24.45 23.50 24.33 0.0M
2022-10-12 24.26 24.32 24.11 24.15 0.0M
2022-10-11 24.11 24.26 24.01 24.26 0.0M
2022-10-10 24.39 24.60 24.25 24.33 0.0M
2022-10-07 25.12 25.40 24.65 24.65 0.0M
2022-10-06 25.44 25.60 25.28 25.36 0.0M
2022-10-05 25.38 25.42 25.15 25.15 0.0M
2022-10-04 25.03 25.45 25.03 25.44 0.0M
2022-10-03 24.20 24.65 24.08 24.65 0.0M
2022-09-30 24.64 24.87 24.47 24.69 0.0M
2022-09-29 24.85 24.85 24.29 24.54 0.0M
2022-09-28 24.47 24.82 24.25 24.82 0.0M
2022-09-27 24.90 25.01 24.72 24.72 0.0M
2022-09-26 24.76 25.00 24.67 24.74 0.0M
2022-09-23 25.20 25.27 24.76 24.89 0.0M
2022-09-22 25.39 25.68 25.30 25.33 0.0M
2022-09-21 25.93 26.20 25.93 26.14 0.0M
2022-09-20 26.39 26.44 25.98 26.05 0.0M
2022-09-19 25.99 26.26 25.86 26.09 0.0M
2022-09-16 26.15 26.45 25.92 26.03 0.0M
2022-09-15 26.68 26.77 26.42 26.47 0.0M
2022-09-14 26.64 26.73 26.50 26.63 0.0M
2022-09-13 27.88 28.15 26.89 26.90 0.0M
2022-09-12 27.52 27.98 27.52 27.77 0.0M
2022-09-09 27.15 27.42 27.15 27.38 0.0M
2022-09-08 26.93 27.07 26.63 27.05 0.0M
2022-09-07 26.35 26.60 26.30 26.60 0.0M
2022-09-06 26.67 26.85 26.28 26.54 0.0M
2022-09-05 26.60 26.61 26.48 26.56 0.0M
2022-09-02 26.78 27.16 26.74 27.09 0.0M
2022-09-01 26.56 26.67 26.39 26.48 0.0M
2022-08-31 27.08 27.19 26.80 26.80 0.0M
2022-08-30 27.33 27.51 26.66 27.00 0.0M
2022-08-29 27.29 27.54 27.00 27.26 0.0M
2022-08-26 28.33 28.38 27.80 27.82 0.0M
2022-08-25 28.28 28.28 28.05 28.15 0.0M
2022-08-24 27.87 28.05 27.80 28.05 0.0M
2022-08-23 27.90 28.15 27.90 27.96 0.0M
2022-08-22 28.46 28.46 28.04 28.13 0.0M
2022-08-19 28.83 28.87 28.60 28.60 0.0M
2022-08-18 28.81 29.00 28.81 28.99 0.0M
2022-08-17 29.10 29.13 28.85 28.87 0.0M
2022-08-16 29.00 29.10 29.00 29.10 0.0M
2022-08-15 28.88 28.99 28.67 28.92 0.0M
2022-08-12 28.55 28.73 28.55 28.73 0.0M
2022-08-11 28.58 28.84 28.53 28.63 0.0M
2022-08-10 27.86 28.53 27.86 28.45 0.0M
2022-08-09 28.08 28.08 27.90 27.94 0.0M
2022-08-08 28.18 28.32 28.11 28.20 0.0M
2022-08-05 28.14 28.17 27.84 27.88 0.0M
2022-08-04 28.11 28.24 28.02 28.09 0.0M
2022-08-03 27.74 28.05 27.74 28.01 0.0M
2022-08-02 27.77 27.84 27.69 27.84 0.0M
2022-08-01 27.92 28.00 27.88 28.00 0.0M
2022-07-29 27.78 28.15 27.67 27.72 0.0M
2022-07-28 27.18 27.49 27.08 27.49 0.0M
2022-07-27 26.77 26.89 26.74 26.89 0.0M
2022-07-26 26.79 26.81 26.55 26.55 0.0M
2022-07-25 26.82 27.17 26.78 26.88 0.0M
2022-07-22 26.98 27.22 26.91 26.91 0.0M
2022-07-21 26.81 26.87 26.60 26.87 0.0M
2022-07-20 26.72 26.87 26.57 26.85 0.0M
2022-07-19 26.01 26.75 25.62 26.47 0.0M
2022-07-18 26.29 26.75 26.29 26.31 0.0M
2022-07-15 25.60 26.12 25.57 26.08 0.0M
2022-07-14 25.60 25.94 25.14 25.33 0.0M
2022-07-13 25.90 26.00 25.41 25.68 0.0M
2022-07-12 25.94 26.27 25.89 26.13 0.0M
2022-07-11 26.17 26.31 26.07 26.12 0.0M
2022-07-08 26.34 26.61 26.14 26.53 0.0M
2022-07-07 26.11 26.36 26.06 26.31 0.0M
2022-07-06 25.96 26.06 25.82 25.84 0.0M
2022-07-05 25.99 25.99 25.37 25.38 0.0M
2022-07-04 25.78 26.05 25.68 25.78 0.0M
2022-07-01 25.33 25.63 25.33 25.59 0.0M
2022-06-30 25.52 25.58 25.40 25.52 0.0M
2022-06-29 25.83 25.93 25.75 25.85 0.0M
2022-06-28 26.57 26.81 26.24 26.24 0.0M
2022-06-27 26.55 26.88 26.40 26.54 0.0M
2022-06-24 25.87 26.36 25.55 26.30 0.0M
2022-06-23 25.43 25.69 25.31 25.57 0.0M
2022-06-22 25.13 25.64 25.00 25.64 0.0M
2022-06-21 25.20 25.54 25.20 25.53 0.0M
2022-06-20 25.01 25.14 24.97 25.12 0.0M
2022-06-17 24.92 25.25 24.70 24.91 0.0M
2022-06-16 25.46 25.46 24.78 24.88 0.0M
2022-06-15 25.43 25.73 25.36 25.50 0.0M
2022-06-14 25.75 25.78 25.28 25.37 0.0M
2022-06-13 25.95 26.16 25.48 25.48 0.0M
2022-06-10 27.31 27.31 26.47 26.47 0.0M
2022-06-09 27.92 28.04 27.75 27.75 0.0M
2022-06-08 28.11 28.22 28.09 28.19 0.0M
2022-06-07 27.82 28.08 27.69 27.95 0.0M
2022-06-06 28.63 28.63 28.05 28.05 0.0M
2022-06-03 28.32 28.32 27.94 27.95 0.0M
2022-06-02 27.90 28.00 27.74 27.98 0.0M
2022-06-01 28.15 28.33 27.82 27.84 0.0M
2022-05-31 28.17 28.28 27.89 27.96 0.0M
2022-05-30 28.46 28.58 28.31 28.39 0.0M
2022-05-27 27.56 28.00 27.51 27.95 0.0M
2022-05-26 26.99 27.46 26.99 27.46 0.0M
2022-05-25 26.89 27.00 26.70 26.87 0.0M
2022-05-24 26.68 27.01 26.41 26.43 0.0M
2022-05-23 26.81 26.98 26.41 26.98 0.0M
2022-05-20 26.66 26.82 26.27 26.33 0.0M
2022-05-19 27.12 27.12 26.24 26.60 0.0M
2022-05-18 27.69 27.72 27.03 27.03 0.0M
2022-05-17 27.42 27.77 27.42 27.62 0.0M
2022-05-16 27.20 27.32 27.11 27.20 0.0M
2022-05-13 26.91 27.36 26.91 27.32 0.0M
2022-05-12 26.61 27.10 26.45 26.67 0.0M
2022-05-11 27.26 27.50 26.90 27.35 0.0M
2022-05-10 27.37 27.85 27.00 27.03 0.0M
2022-05-09 27.81 27.81 27.17 27.25 0.0M
2022-05-06 28.13 28.23 27.62 28.04 0.0M
2022-05-05 29.11 29.39 28.20 28.25 0.0M
2022-05-04 28.41 28.52 28.18 28.18 0.0M
2022-05-03 28.22 28.54 28.11 28.54 0.0M
2022-05-02 28.25 28.51 27.90 27.98 0.0M
2022-04-29 29.06 29.13 28.65 28.74 0.0M
2022-04-28 28.78 28.97 28.49 28.73 0.0M
2022-04-27 28.56 28.76 28.28 28.76 0.0M
2022-04-26 29.23 29.50 28.69 28.69 0.0M
2022-04-25 28.74 28.97 28.68 28.68 0.0M
2022-04-22 29.96 29.96 29.49 29.64 0.0M
2022-04-21 30.52 30.74 30.50 30.50 0.0M
2022-04-20 30.28 30.89 30.28 30.46 0.0M
2022-04-19 30.02 30.31 29.70 30.31 0.0M
2022-04-14 30.34 30.34 30.18 30.19 0.0M
2022-04-13 30.13 30.19 29.75 30.19 0.0M
2022-04-12 29.96 30.50 29.91 30.38 0.0M
2022-04-11 30.49 30.60 30.20 30.25 0.0M
2022-04-08 30.76 30.85 30.48 30.77 0.0M
2022-04-07 30.56 30.65 30.39 30.39 0.0M
2022-04-06 30.88 30.88 30.41 30.44 0.0M
2022-04-05 31.26 31.43 31.13 31.13 0.0M
2022-04-04 31.04 31.22 30.97 31.14 0.0M
2022-04-01 31.05 31.29 30.87 30.87 0.0M
2022-03-31 31.47 31.49 31.15 31.30 0.0M
2022-03-30 31.52 31.56 31.40 31.44 0.0M
2022-03-29 31.24 31.56 31.24 31.45 0.0M
2022-03-28 30.92 31.06 30.90 30.90 0.0M
2022-03-25 30.83 30.97 30.50 30.81 0.0M
2022-03-24 30.53 30.68 30.46 30.58 0.0M
2022-03-23 30.77 30.77 30.58 30.61 0.0M
2022-03-22 30.46 30.75 30.43 30.67 0.0M
2022-03-21 30.38 30.56 30.26 30.39 0.0M
2022-03-18 29.97 30.16 29.78 30.16 0.0M
2022-03-17 29.76 29.92 29.52 29.84 0.4M
2022-03-16 29.31 29.55 29.27 29.52 0.0M
2022-03-15 28.33 28.89 28.21 28.89 0.0M
2022-03-14 28.80 29.20 28.60 28.60 0.0M
2022-03-11 29.03 29.44 28.90 28.90 0.0M
2022-03-10 29.09 29.33 28.68 28.68 0.0M
2022-03-09 28.65 29.12 28.61 29.12 0.1M
2022-03-08 28.43 28.90 28.31 28.38 0.0M
2022-03-07 29.08 29.47 28.90 29.02 0.1M
2022-03-04 29.60 29.78 29.07 29.28 0.0M
2022-03-03 29.92 30.01 29.72 29.76 0.0M
2022-03-02 29.29 29.98 29.22 29.90 0.0M
2022-03-01 29.98 30.00 29.45 29.45 0.0M
2022-02-28 29.51 29.98 29.02 29.98 0.8M
2022-02-25 29.03 29.74 28.89 29.74 0.0M
2022-02-24 28.21 28.71 28.01 28.71 0.0M
2022-02-23 29.55 29.61 29.12 29.20 0.0M
2022-02-22 29.00 29.72 29.00 29.49 0.0M
2022-02-21 29.88 30.27 29.36 29.36 0.0M
2022-02-18 30.01 30.04 29.70 29.70 0.0M
2022-02-17 30.46 30.49 30.03 30.14 0.0M
2022-02-16 30.41 30.91 29.90 30.28 0.0M
2022-02-15 30.02 30.47 30.02 30.44 0.0M
2022-02-14 30.11 30.14 29.75 30.06 0.0M
2022-02-11 30.56 30.84 30.51 30.57 0.0M
2022-02-10 31.21 31.22 30.80 31.03 0.0M
2022-02-09 30.89 31.15 30.89 31.15 0.0M
2022-02-08 30.57 30.72 30.48 30.72 0.0M
2022-02-07 30.70 30.77 30.52 30.65 0.0M
2022-02-04 30.84 30.84 30.39 30.51 0.0M
2022-02-03 31.00 31.22 30.44 30.82 0.0M
2022-02-02 31.10 31.24 31.00 31.00 0.0M
2022-02-01 30.75 30.80 30.63 30.76 0.5M
2022-01-31 30.14 30.60 30.05 30.40 0.0M
2022-01-28 29.58 29.79 29.14 29.69 0.0M
2022-01-27 29.36 30.16 29.32 29.98 0.2M
2022-01-26 29.79 30.18 29.79 30.11 0.0M
2022-01-25 29.65 29.99 29.23 29.43 0.0M
2022-01-24 30.09 30.17 29.08 29.17 0.0M
2022-01-21 30.50 30.71 30.00 30.53 0.0M
2022-01-20 31.00 31.33 30.90 31.29 0.0M
2022-01-19 30.97 31.38 30.80 31.10 0.0M
2022-01-18 31.60 31.60 31.21 31.22 0.0M
2022-01-17 31.74 31.83 31.71 31.78 0.0M
2022-01-14 31.74 32.19 31.47 31.55 0.0M
2022-01-13 32.13 32.29 32.12 32.17 0.0M
2022-01-12 32.14 32.29 32.06 32.17 0.0M
2022-01-11 31.85 32.01 31.66 31.87 0.0M
2022-01-10 31.91 31.91 31.22 31.37 0.0M
2022-01-07 31.99 32.06 31.77 31.87 0.0M
2022-01-06 32.03 32.18 31.85 31.98 0.0M
2022-01-05 32.61 32.66 32.53 32.59 0.0M
2022-01-04 32.73 32.80 32.58 32.63 0.0M
2022-01-03 32.61 33.06 32.46 32.46 0.0M