Amundi S&P 500 Buyback UCITS ETF - USD (C)

BYBU
🏛️ france →
355.10
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
2022-12-30 235.80 235.80 235.80 235.80 0.0M
2022-12-29 233.25 233.25 233.25 233.25 0.0M
2022-12-28 237.20 237.20 237.20 237.20 0.0M
2022-12-27 237.75 239.00 237.75 239.00 0.0M
2022-12-23 234.05 234.05 233.45 233.45 0.0M
2022-12-22 236.90 236.90 236.90 236.90 0.0M
2022-12-21 233.90 233.90 233.90 233.90 0.0M
2022-12-20 231.15 232.50 231.15 232.50 0.0M
2022-12-19 235.20 235.20 235.20 235.20 0.0M
2022-12-16 236.40 236.40 236.40 236.40 0.0M
2022-12-15 240.20 240.20 240.20 240.20 0.0M
2022-12-14 244.15 244.15 244.15 244.15 0.0M
2022-12-13 242.15 242.15 242.15 242.15 0.0M
2022-12-12 238.00 238.00 238.00 238.00 0.0M
2022-12-09 241.30 241.35 241.30 241.35 0.0M
2022-12-08 240.90 240.90 240.90 240.90 0.0M
2022-12-07 240.00 240.00 240.00 240.00 0.0M
2022-12-06 242.75 242.75 242.75 242.75 0.0M
2022-12-05 246.55 246.55 246.55 246.55 0.0M
2022-12-02 247.90 247.90 247.90 247.90 0.0M
2022-11-30 244.70 244.70 244.70 244.70 0.0M
2022-11-29 244.20 244.20 244.20 244.20 0.0M
2022-11-28 245.70 245.70 245.70 245.70 0.0M
2022-11-25 247.20 247.35 247.20 247.35 0.0M
2022-11-24 246.90 247.15 246.90 247.15 0.0M
2022-11-23 246.45 246.50 246.45 246.50 0.0M
2022-11-22 242.45 244.70 242.45 244.70 0.0M
2022-11-21 240.95 240.95 239.95 239.95 0.0M
2022-11-18 241.35 241.95 241.35 241.75 0.0M
2022-11-16 246.10 246.10 242.25 242.25 0.0M
2022-11-15 245.00 246.70 245.00 246.70 0.0M
2022-11-14 246.75 246.75 246.65 246.65 0.0M
2022-11-11 244.65 244.65 244.60 244.60 0.0M
2022-11-10 230.85 242.20 230.85 242.20 0.0M
2022-11-09 234.85 234.85 234.10 234.10 0.0M
2022-11-07 230.80 232.75 230.80 232.75 0.0M
2022-11-04 228.05 229.40 228.05 229.40 0.0M
2022-11-03 228.65 229.90 228.30 228.30 0.0M
2022-11-02 236.15 236.15 233.95 233.95 0.0M
2022-11-01 236.55 236.55 235.70 235.70 0.0M
2022-10-31 234.40 234.40 234.40 234.40 0.0M
2022-10-28 229.95 233.20 229.95 233.20 0.0M
2022-10-27 232.05 233.80 232.05 233.80 0.0M
2022-10-26 230.60 234.15 230.60 234.15 0.0M
2022-10-25 226.80 230.20 226.80 230.20 0.0M
2022-10-24 224.65 225.70 223.80 225.70 0.0M
2022-10-21 218.00 220.70 218.00 220.70 0.0M
2022-10-20 220.70 222.30 220.45 222.00 0.0M
2022-10-19 223.95 223.95 222.30 222.30 0.0M
2022-10-18 224.65 224.65 222.00 222.00 0.0M
2022-10-17 219.45 220.55 219.45 220.55 0.0M
2022-10-14 222.80 224.25 218.80 218.80 0.0M
2022-10-13 215.25 219.40 214.95 219.40 0.0M
2022-10-12 217.90 217.90 216.95 216.95 0.0M
2022-10-11 216.15 218.45 216.15 218.45 0.0M
2022-10-10 217.85 217.85 217.85 217.85 0.0M
2022-10-07 219.40 219.40 219.35 219.35 0.0M
2022-10-06 224.40 224.40 224.40 224.40 0.0M
2022-10-05 222.65 222.65 222.65 222.65 0.0M
2022-10-04 223.80 224.50 223.80 224.50 0.0M
2022-10-03 210.40 216.15 210.40 216.15 0.0M
2022-09-29 214.45 214.75 212.30 212.30 0.0M
2022-09-28 208.50 214.45 208.50 213.95 0.0M
2022-09-27 214.55 214.55 211.60 211.60 0.0M
2022-09-23 217.70 217.70 214.00 214.00 0.0M
2022-09-22 219.30 219.60 219.30 219.60 0.0M
2022-09-21 227.75 227.75 227.75 227.75 0.0M
2022-09-20 226.05 226.05 226.05 226.05 0.0M
2022-09-19 225.55 228.10 225.55 228.10 0.0M
2022-09-16 226.60 226.75 226.60 226.75 0.0M
2022-09-15 229.40 231.00 229.40 230.70 0.0M
2022-09-14 230.25 230.25 230.25 230.25 0.0M
2022-09-13 234.90 234.90 234.90 234.90 0.0M
2022-09-12 241.05 242.80 241.05 241.80 0.0M
2022-09-09 238.60 238.60 238.60 238.60 0.0M
2022-09-08 235.10 235.10 235.10 235.10 0.0M
2022-09-07 228.70 230.35 228.70 230.35 0.0M
2022-09-06 231.35 232.45 229.65 229.65 0.0M
2022-09-05 230.70 230.70 230.70 230.70 0.0M
2022-09-02 234.10 234.10 234.10 234.10 0.0M
2022-09-01 228.35 228.35 228.35 228.35 0.0M
2022-08-31 231.75 231.75 231.75 231.75 0.0M
2022-08-30 233.45 233.45 233.45 233.45 0.0M
2022-08-29 237.05 237.05 237.05 237.05 0.0M
2022-08-26 239.60 239.60 239.60 239.60 0.0M
2022-08-25 242.95 242.95 242.95 242.95 0.0M
2022-08-24 240.45 240.55 240.30 240.55 0.0M
2022-08-23 240.20 240.20 240.20 240.20 0.0M
2022-08-22 241.00 241.30 240.90 240.90 0.0M
2022-08-19 246.70 246.70 244.35 244.35 0.0M
2022-08-18 247.35 247.35 247.35 247.35 0.0M
2022-08-17 248.70 248.70 245.50 245.55 0.0M
2022-08-16 248.50 248.50 248.50 248.50 0.0M
2022-08-15 245.60 245.60 245.60 245.60 0.0M
2022-08-12 244.60 245.80 244.60 245.80 0.0M
2022-08-11 244.50 244.50 244.50 244.50 0.0M
2022-08-10 238.65 241.35 238.65 241.35 0.0M
2022-08-09 235.20 235.20 235.20 235.20 0.0M
2022-08-08 238.05 238.05 238.05 238.05 0.0M
2022-08-05 232.20 234.15 232.20 234.15 0.0M
2022-08-04 235.55 235.70 235.35 235.35 0.0M
2022-08-03 234.50 234.50 234.50 234.50 0.0M
2022-08-02 236.35 236.40 235.55 235.55 0.0M
2022-08-01 236.60 236.60 236.60 236.60 0.0M
2022-07-29 235.20 235.20 235.20 235.20 0.0M
2022-07-28 232.75 233.45 232.75 233.45 0.0M
2022-07-27 230.70 230.70 230.65 230.65 0.0M
2022-07-26 232.40 232.40 229.85 229.85 0.0M
2022-07-25 231.80 232.65 231.80 232.60 0.0M
2022-07-22 232.45 232.65 232.45 232.45 0.0M
2022-07-21 229.70 230.60 229.70 230.60 0.0M
2022-07-20 229.40 231.40 229.40 231.40 0.0M
2022-07-18 225.10 225.85 225.10 225.85 0.0M
2022-07-15 219.05 223.00 219.05 223.00 0.0M
2022-07-14 217.25 217.30 216.65 216.65 0.0M
2022-07-13 221.05 221.05 220.45 220.45 0.0M
2022-07-12 221.70 225.05 221.70 225.05 0.0M
2022-07-11 223.15 223.15 223.15 223.15 0.0M
2022-07-08 226.20 226.20 226.20 226.20 0.0M
2022-07-07 222.50 225.10 222.50 225.10 0.0M
2022-07-06 219.70 219.70 219.70 219.70 0.0M
2022-07-05 218.15 218.15 217.80 217.80 0.0M
2022-07-04 222.15 222.15 222.15 222.15 0.0M
2022-07-01 220.60 220.60 220.60 220.60 0.0M
2022-06-30 220.25 220.25 220.25 220.25 0.0M
2022-06-29 222.20 222.20 222.20 222.20 0.0M
2022-06-28 227.65 227.75 227.10 227.10 0.0M
2022-06-27 227.95 227.95 227.95 227.95 0.0M
2022-06-24 226.65 226.65 226.65 226.65 0.0M
2022-06-23 219.70 219.70 219.10 219.10 0.0M
2022-06-22 217.15 220.15 217.15 220.15 0.0M
2022-06-21 220.25 220.25 220.25 220.25 0.0M
2022-06-20 219.00 220.00 218.75 220.00 0.0M
2022-06-17 216.70 216.70 216.70 216.70 0.0M
2022-06-16 219.85 219.85 216.00 216.00 0.0M
2022-06-15 224.40 224.40 224.40 224.40 0.0M
2022-06-14 223.60 223.60 222.50 223.20 0.0M
2022-06-13 223.55 223.55 223.55 223.55 0.0M
2022-06-10 239.65 239.65 232.00 232.00 0.0M
2022-06-09 245.45 245.45 242.15 242.15 0.0M
2022-06-08 246.30 246.30 246.30 246.30 0.0M
2022-06-07 243.55 245.10 243.55 245.10 0.0M
2022-06-06 245.70 245.70 245.70 245.70 0.0M
2022-06-03 245.70 245.70 244.65 244.65 0.0M
2022-06-02 244.15 244.15 244.15 244.15 0.0M
2022-06-01 242.35 242.35 242.35 242.35 0.0M
2022-05-31 247.00 247.00 245.95 245.95 0.0M
2022-05-30 250.80 250.80 249.65 249.65 0.0M
2022-05-27 246.70 246.75 246.70 246.75 0.0M
2022-05-26 239.25 243.10 239.25 243.10 0.0M
2022-05-25 234.75 236.30 233.95 236.30 0.0M
2022-05-23 233.45 235.85 233.45 235.85 0.0M
2022-05-20 229.40 229.40 229.40 229.40 0.0M
2022-05-19 231.20 231.90 231.20 231.90 0.0M
2022-05-18 242.50 242.50 235.45 235.45 0.0M
2022-05-17 241.50 241.50 241.50 241.50 0.0M
2022-05-16 236.40 236.70 236.40 236.70 0.0M
2022-05-13 235.80 238.40 235.80 238.40 0.0M
2022-05-12 232.10 233.75 232.00 233.75 0.0M
2022-05-11 238.90 238.90 238.55 238.55 0.0M
2022-05-10 235.05 235.05 235.05 235.05 0.0M
2022-05-09 239.00 239.40 237.70 237.70 0.0M
2022-05-04 245.80 246.00 244.50 244.50 0.0M
2022-05-02 240.60 240.60 240.60 240.60 0.0M
2022-04-29 246.65 246.65 246.65 246.65 0.0M
2022-04-27 243.65 245.10 243.65 245.10 0.0M
2022-04-26 248.40 248.40 246.50 246.50 0.0M
2022-04-25 244.25 244.25 244.25 244.25 0.0M
2022-04-22 252.00 252.00 252.00 252.00 0.0M
2022-04-21 261.65 261.65 261.65 261.65 0.0M
2022-04-20 259.35 261.65 259.35 261.65 0.0M
2022-04-19 257.85 257.85 257.85 257.85 0.0M
2022-04-14 255.75 256.00 255.60 256.00 0.0M
2022-04-12 255.10 256.65 255.10 256.65 0.0M
2022-04-11 255.65 255.80 255.65 255.80 0.0M
2022-04-08 254.05 256.85 254.05 256.85 0.0M
2022-04-07 252.80 252.80 250.65 250.65 0.0M
2022-04-06 251.60 251.85 251.60 251.85 0.0M
2022-04-05 255.35 255.35 255.35 255.35 0.0M
2022-04-04 254.45 254.45 254.45 254.45 0.0M
2022-04-01 256.60 256.85 255.20 255.20 0.0M
2022-03-31 259.05 259.05 259.05 259.05 0.0M
2022-03-30 262.50 262.50 261.25 261.25 0.0M
2022-03-29 260.75 262.20 260.75 262.20 0.0M
2022-03-28 260.75 260.75 258.30 258.30 0.0M
2022-03-25 259.85 259.85 259.85 259.85 0.0M
2022-03-24 257.20 257.50 257.00 257.50 0.0M
2022-03-23 259.25 259.25 257.25 257.25 0.0M
2022-03-22 258.75 258.75 258.75 258.75 0.0M
2022-03-21 257.60 257.60 257.20 257.20 0.0M
2022-03-18 254.70 254.85 254.70 254.85 0.0M
2022-03-17 252.10 254.25 252.10 254.25 0.0M
2022-03-16 251.80 253.05 251.80 253.05 0.0M
2022-03-15 242.25 247.65 242.25 247.65 0.0M
2022-03-14 246.10 247.80 246.10 246.15 0.0M
2022-03-11 247.60 247.60 247.05 247.05 0.0M
2022-03-09 242.20 248.40 242.20 248.40 0.0M
2022-03-07 245.75 248.60 245.05 246.50 0.0M
2022-03-04 250.35 250.35 248.35 248.35 0.0M
2022-03-03 253.15 255.30 252.70 252.70 0.0M
2022-03-01 251.15 251.65 248.20 248.20 0.0M
2022-02-28 250.10 253.45 248.00 253.45 0.0M
2022-02-25 245.25 252.70 243.70 252.70 0.0M
2022-02-24 242.90 242.90 241.95 241.95 0.0M
2022-02-23 253.90 253.90 250.40 250.40 0.0M
2022-02-22 253.30 253.30 253.30 253.30 0.0M
2022-02-21 256.80 256.80 253.25 253.25 0.0M
2022-02-18 254.95 254.95 254.95 254.95 0.0M
2022-02-17 260.35 260.35 257.15 257.15 0.0M
2022-02-16 259.20 259.25 259.20 259.25 0.0M
2022-02-15 255.35 259.35 255.35 259.35 0.0M
2022-02-14 257.20 257.20 255.15 255.15 0.0M
2022-02-11 259.80 261.15 259.80 261.15 0.0M
2022-02-10 264.65 264.65 264.35 264.35 0.0M
2022-02-09 261.90 264.55 261.90 264.55 0.0M
2022-02-08 257.35 260.20 257.35 260.20 0.0M
2022-02-07 257.10 258.65 256.50 257.60 0.0M
2022-02-04 254.60 255.90 254.60 255.90 0.0M
2022-02-03 258.40 259.75 258.40 259.75 0.0M
2022-02-02 258.70 258.90 258.70 258.90 0.0M
2022-02-01 256.00 257.30 256.00 256.00 0.0M
2022-01-31 252.15 253.60 252.15 253.60 0.0M
2022-01-28 246.90 249.10 246.90 249.10 0.0M
2022-01-27 249.70 253.70 249.70 253.70 0.0M
2022-01-25 251.00 251.85 250.45 250.45 0.0M
2022-01-24 247.80 247.80 247.80 247.80 0.0M
2022-01-21 255.90 255.90 255.90 255.90 0.0M
2022-01-20 260.20 262.15 260.20 262.15 0.0M
2022-01-19 261.20 263.95 261.15 261.15 0.0M
2022-01-18 267.05 267.05 262.85 262.85 0.0M
2022-01-17 268.85 268.85 268.85 268.85 0.0M
2022-01-14 268.90 268.90 266.20 266.20 0.0M
2022-01-13 268.65 271.60 268.65 271.25 0.0M
2022-01-12 269.30 269.80 269.30 269.80 0.0M
2022-01-11 267.70 267.70 267.15 267.15 0.0M
2022-01-10 268.45 268.45 264.80 264.80 0.0M
2022-01-07 269.20 269.20 268.45 268.45 0.0M
2022-01-06 268.15 268.25 268.15 268.25 0.0M
2022-01-05 270.90 273.35 270.90 273.15 0.0M
2022-01-04 268.80 271.20 268.80 271.20 0.0M
2022-01-03 268.80 268.80 267.15 267.15 0.0M