Amundi S&P 500 UCITS ETF - D-USD

LSPU
🏛️ germany →
59.25
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 59.29 59.29 59.29 59.29 0.0K
09:30 59.27 59.27 59.27 59.27 0.0K
09:35 59.25 59.25 59.25 59.25 0.0K
11:00 59.23 59.23 59.23 59.23 1.1K
12:30 59.22 59.22 59.22 59.22 0.0K
12:45 59.21 59.21 59.21 59.21 0.9K
13:10 59.21 59.21 59.21 59.21 0.0K
13:35 59.11 59.11 59.11 59.11 0.0K
13:45 59.15 59.15 59.15 59.15 0.0K
15:15 59.09 59.09 59.09 59.09 0.1K
15:30 59.15 59.15 59.15 59.15 0.7K
15:35 59.16 59.16 59.16 59.16 0.0K
15:40 59.17 59.17 59.11 59.11 12.5K
16:45 59.30 59.32 59.30 59.32 0.9K
17:10 59.25 59.25 59.25 59.25 0.5K
17:35 59.25 59.25 59.25 59.25 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 59.28 59.32 59.09 59.25 0.0M
2025-10-02 59.02 59.16 58.99 59.10 0.0M
2025-10-01 58.17 58.87 58.11 58.87 0.0M
2025-09-30 58.47 58.56 58.39 58.48 0.0M
2025-09-29 58.67 58.79 58.56 58.56 0.0M
2025-09-26 58.41 58.66 58.35 58.40 0.0M
2025-09-25 58.28 58.44 58.13 58.43 0.0M
2025-09-24 58.34 58.59 58.28 58.43 0.0M
2025-09-23 58.56 58.58 58.47 58.50 0.0M
2025-09-22 58.43 58.50 58.18 58.46 0.0M
2025-09-19 58.07 58.43 58.07 58.29 0.0M
2025-09-18 57.94 58.23 57.82 58.18 0.0M
2025-09-17 57.52 57.58 57.45 57.45 0.0M
2025-09-16 57.94 58.01 57.50 57.52 0.0M
2025-09-15 57.99 58.04 57.83 57.98 0.0M
2025-09-12 57.82 58.00 57.82 57.95 0.0M
2025-09-11 57.71 57.87 57.57 57.87 0.0M
2025-09-10 57.60 57.71 57.47 57.50 0.0M
2025-09-09 57.02 57.15 56.98 57.13 0.0M
2025-09-08 57.07 57.14 56.93 57.11 0.0M
2025-09-05 57.58 57.58 56.68 56.81 0.0M
2025-09-04 57.10 57.31 57.08 57.31 0.0M
2025-09-03 56.96 57.07 56.81 56.81 0.0M
2025-09-02 56.88 56.93 56.32 56.32 0.0M
2025-09-01 56.80 57.00 56.79 57.00 0.0M
2025-08-29 57.40 57.41 56.79 56.85 0.0M
2025-08-28 57.40 57.47 57.13 57.26 0.0M
2025-08-27 57.39 57.58 57.39 57.50 0.0M
2025-08-26 57.01 57.05 56.86 56.95 0.0M
2025-08-25 56.81 57.00 56.80 57.00 0.0M
2025-08-22 56.56 57.00 56.56 56.96 0.0M
2025-08-21 56.69 56.69 56.34 56.66 0.0M
2025-08-20 56.66 56.69 56.22 56.37 0.0M
2025-08-19 56.83 56.99 56.76 56.78 0.0M
2025-08-18 56.79 56.97 56.75 56.85 0.0M
2025-08-15 57.24 57.24 56.76 56.77 0.0M
2025-08-14 56.91 57.09 56.91 57.06 0.0M
2025-08-13 56.80 56.88 56.71 56.71 0.0M
2025-08-12 56.59 56.77 56.50 56.64 0.0M
2025-08-11 56.54 56.76 56.44 56.70 0.0M
2025-08-08 56.13 56.36 56.13 56.26 0.0M
2025-08-07 56.10 56.45 56.08 56.08 0.0M
2025-08-06 56.24 56.29 55.83 56.09 0.0M
2025-08-05 56.57 56.64 55.94 55.94 0.0M
2025-08-04 55.69 56.17 55.69 56.17 0.0M
2025-08-01 56.93 56.93 55.27 55.59 0.0M
2025-07-31 57.73 57.94 57.44 57.49 0.0M
2025-07-30 56.82 57.31 56.79 57.18 0.0M
2025-07-29 57.06 57.18 56.89 56.89 0.0M
2025-07-28 56.37 56.64 56.35 56.64 0.0M
2025-07-25 55.83 56.04 55.77 55.97 0.0M
2025-07-24 55.71 55.82 55.68 55.73 0.0M
2025-07-23 55.49 55.67 55.44 55.56 0.0M
2025-07-22 55.52 55.60 55.23 55.24 0.0M
2025-07-21 55.76 55.86 55.64 55.69 0.0M
2025-07-18 55.91 55.91 55.60 55.64 0.0M
2025-07-17 55.67 55.83 55.59 55.83 0.0M
2025-07-16 55.12 55.61 54.57 54.57 0.0M
2025-07-15 55.43 55.60 55.38 55.60 0.0M
2025-07-14 54.91 55.14 54.81 55.11 0.0M
2025-07-11 55.16 55.19 54.87 55.05 0.0M
2025-07-10 54.79 55.32 54.79 55.32 0.0M
2025-07-09 54.64 55.11 54.63 54.85 0.0M
2025-07-08 54.63 54.88 54.58 54.71 0.0M
2025-07-07 54.74 55.00 54.67 54.73 0.0M
2025-07-04 54.63 54.67 54.48 54.51 0.0M
2025-07-03 54.36 54.93 54.34 54.93 0.0M
2025-07-02 54.35 54.35 54.12 54.26 0.0M
2025-07-01 54.18 54.20 53.85 54.13 0.0M
2025-06-30 54.29 54.43 54.14 54.18 0.0M
2025-06-27 54.06 54.26 53.94 54.26 0.0M
2025-06-26 53.72 53.92 53.61 53.86 0.0M
2025-06-25 54.02 54.17 53.90 53.90 0.0M
2025-06-24 53.93 53.98 53.71 53.83 0.0M
2025-06-23 53.31 53.60 53.27 53.31 0.0M
2025-06-20 53.29 53.73 53.18 53.39 0.0M
2025-06-19 53.53 53.54 53.13 53.13 0.0M
2025-06-18 53.52 53.78 53.48 53.59 0.1M
2025-06-17 53.44 53.70 53.30 53.63 0.0M
2025-06-16 53.38 53.63 53.29 53.63 0.0M
2025-06-13 53.13 53.58 53.04 53.46 0.0M
2025-06-12 53.70 53.70 53.00 53.59 0.0M
2025-06-11 54.28 54.34 54.14 54.16 0.0M
2025-06-10 54.16 54.17 53.99 54.12 0.0M
2025-06-09 53.98 54.22 53.98 54.06 0.0M
2025-06-06 53.68 54.27 53.63 54.06 0.0M
2025-06-05 53.81 53.93 53.29 53.85 0.0M
2025-06-04 53.95 54.05 53.78 53.83 0.0M
2025-06-03 53.24 53.87 53.09 53.87 0.0M
2025-06-02 52.99 53.20 52.79 53.03 0.0M
2025-05-30 53.45 53.62 53.32 53.37 0.0M
2025-05-29 54.45 54.60 53.41 53.41 0.0M
2025-05-28 53.75 53.91 53.54 53.71 0.0M
2025-05-27 53.09 53.49 53.02 53.49 0.0M
2025-05-26 52.89 53.08 52.89 52.99 0.0M
2025-05-23 53.06 53.10 52.17 52.56 0.0M
2025-05-22 53.15 53.38 52.89 53.24 0.0M
2025-05-21 53.66 53.77 53.31 53.72 0.0M
2025-05-20 54.21 54.46 54.17 54.28 0.0M
2025-05-19 53.93 54.24 53.55 54.21 0.0M
2025-05-16 54.17 54.62 54.17 54.62 0.0M
2025-05-15 53.77 54.24 53.70 54.24 0.1M
2025-05-14 54.09 54.09 53.65 54.04 0.0M
2025-05-13 53.81 54.28 53.76 54.18 0.0M
2025-05-12 53.50 54.13 53.39 53.68 0.0M
2025-05-09 51.79 51.95 51.38 51.66 0.0M
2025-05-08 51.66 51.82 51.29 51.82 0.0M
2025-05-07 50.88 50.97 50.60 50.75 0.0M
2025-05-06 51.08 51.08 50.53 50.98 0.0M
2025-05-05 51.21 51.35 50.97 51.35 0.0M
2025-05-02 51.06 51.35 50.83 51.35 0.0M
2025-04-30 50.06 50.18 49.18 49.92 0.0M
2025-04-29 49.83 49.93 49.60 49.77 0.0M
2025-04-28 49.92 50.08 49.50 49.54 0.0M
2025-04-25 49.91 49.91 49.34 49.43 0.1M
2025-04-24 48.42 49.24 48.12 49.22 0.0M
2025-04-23 48.39 49.36 48.33 48.70 0.0M
2025-04-22 46.49 47.13 46.38 47.08 0.0M
2025-04-17 48.05 48.21 47.75 47.75 0.0M
2025-04-16 48.11 48.75 48.10 48.45 0.0M
2025-04-15 49.03 49.50 48.76 49.26 0.0M
2025-04-14 48.68 49.60 48.68 48.85 0.0M
2025-04-11 48.23 48.23 47.08 47.50 0.0M
2025-04-10 50.63 50.67 47.98 47.98 0.1M
2025-04-09 46.57 46.64 45.45 46.20 0.1M
2025-04-08 48.01 49.61 47.96 48.69 0.0M
2025-04-07 45.17 48.03 44.87 47.09 0.1M
2025-04-04 49.86 50.09 48.00 48.31 0.0M
2025-04-03 51.32 51.52 50.04 50.47 0.0M
2025-04-02 53.45 53.47 52.89 53.43 0.0M
2025-04-01 53.26 53.49 53.05 53.47 0.0M
2025-03-31 52.39 52.72 52.24 52.72 0.0M
2025-03-28 53.95 54.17 52.93 52.97 0.0M
2025-03-27 54.40 54.48 53.94 54.24 0.0M
2025-03-26 54.91 55.04 54.47 54.49 0.0M
2025-03-25 54.75 54.84 54.65 54.70 0.0M
2025-03-24 54.11 54.73 54.08 54.69 0.0M
2025-03-21 53.51 53.54 53.09 53.47 0.0M
2025-03-20 53.67 54.13 53.31 53.65 0.0M
2025-03-19 52.79 53.39 52.77 53.31 0.0M
2025-03-18 53.10 53.23 52.59 52.69 0.0M
2025-03-17 52.84 53.27 52.80 53.03 0.0M
2025-03-14 52.50 53.08 52.33 52.92 0.1M
2025-03-13 52.49 52.94 52.25 52.29 0.0M
2025-03-12 52.56 53.10 52.21 52.76 0.0M
2025-03-11 52.95 53.06 52.11 52.31 0.1M
2025-03-10 54.28 54.28 53.33 53.43 0.1M
2025-03-07 54.46 54.46 53.71 53.73 0.0M
2025-03-06 55.20 55.20 54.40 54.83 0.0M
2025-03-05 55.87 55.87 54.72 54.74 0.0M
2025-03-04 57.15 57.20 55.87 55.98 0.0M
2025-03-03 58.75 58.75 57.88 57.97 0.0M
2025-02-28 57.86 58.14 57.56 57.96 0.0M
2025-02-27 58.51 58.77 58.49 58.69 0.0M
2025-02-26 58.34 58.59 58.27 58.51 0.0M
2025-02-25 58.51 58.54 57.71 57.76 0.0M
2025-02-24 58.97 59.18 58.60 58.85 0.0M
2025-02-21 59.71 59.95 59.53 59.62 0.1M
2025-02-20 60.17 60.21 59.55 59.62 0.0M
2025-02-19 60.13 60.29 60.01 60.29 0.0M
2025-02-18 60.02 60.17 59.83 59.89 0.0M
2025-02-17 59.83 59.90 59.78 59.88 0.0M
2025-02-14 59.90 59.90 59.61 59.62 0.0M
2025-02-13 59.51 59.83 59.38 59.74 0.0M
2025-02-12 59.88 59.90 59.47 59.54 0.0M
2025-02-11 60.04 60.10 59.88 60.00 0.0M
2025-02-10 59.97 60.21 59.93 60.16 0.0M
2025-02-07 59.90 60.10 59.80 59.82 0.0M
2025-02-06 59.84 60.04 59.84 59.92 0.0M
2025-02-05 59.09 59.27 58.94 59.27 0.0M
2025-02-04 59.42 59.53 59.16 59.53 0.0M
2025-02-03 59.46 59.62 59.12 59.62 0.0M
2025-01-31 59.94 60.27 59.94 60.13 0.0M
2025-01-30 59.54 59.70 59.24 59.34 0.0M
2025-01-29 59.66 59.74 59.35 59.35 0.0M
2025-01-28 59.06 59.39 58.82 59.22 0.0M
2025-01-27 58.75 58.75 57.84 58.34 0.1M
2025-01-24 59.78 59.83 59.53 59.55 0.0M
2025-01-23 59.81 60.00 59.68 59.90 0.0M
2025-01-22 59.60 59.89 59.46 59.89 0.0M
2025-01-21 59.30 59.59 59.22 59.25 0.0M
2025-01-20 59.56 59.58 59.14 59.27 0.0M
2025-01-17 59.17 59.70 59.13 59.67 0.0M
2025-01-16 59.39 59.39 59.02 59.08 0.0M
2025-01-15 58.00 59.02 58.00 59.00 0.0M
2025-01-14 58.47 58.53 57.92 57.98 0.0M
2025-01-13 58.08 58.27 57.77 58.10 0.0M
2025-01-10 58.66 58.71 58.06 58.16 0.0M
2025-01-09 58.60 58.74 58.58 58.74 0.0M
2025-01-08 58.64 58.81 58.48 58.67 0.0M
2025-01-07 58.66 59.02 58.53 58.59 0.0M
2025-01-06 58.91 59.23 58.67 59.17 0.0M
2025-01-03 58.54 58.88 58.40 58.88 0.0M
2025-01-02 58.47 58.93 58.30 58.93 0.0M