Amundi Index Solutions - Amundi S&P 500 UCITS ETF (500.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 99.91 | 100.18 | 99.73 | 99.93 | 99.93 | 13,106 |
| 20 Jun 2024 | 100.20 | 100.49 | 99.95 | 100.20 | 100.20 | 13,599 |
| 19 Jun 2024 | 99.96 | 100.00 | 99.77 | 99.87 | 99.87 | 17,197 |
| 18 Jun 2024 | 99.67 | 99.85 | 99.46 | 99.62 | 99.62 | 14,447 |
| 17 Jun 2024 | 99.23 | 99.31 | 98.79 | 99.12 | 99.12 | 15,900 |
| 14 Jun 2024 | 98.89 | 99.20 | 98.53 | 99.00 | 99.00 | 14,384 |
| 13 Jun 2024 | 98.25 | 98.37 | 97.96 | 98.36 | 98.36 | 4,785 |
| 12 Jun 2024 | 97.80 | 98.11 | 97.55 | 97.85 | 97.85 | 12,926 |
| 11 Jun 2024 | 97.24 | 97.42 | 97.07 | 97.42 | 97.42 | 8,152 |
| 10 Jun 2024 | 96.95 | 97.27 | 96.75 | 97.27 | 97.27 | 22,076 |
| 07 Jun 2024 | 96.09 | 96.80 | 95.85 | 96.78 | 96.78 | 4,046 |
| 06 Jun 2024 | 96.04 | 96.24 | 95.90 | 96.03 | 96.03 | 3,125 |
| 05 Jun 2024 | 95.06 | 95.73 | 95.01 | 95.73 | 95.73 | 8,385 |
| 04 Jun 2024 | 94.49 | 94.78 | 94.23 | 94.43 | 94.43 | 4,962 |
| 03 Jun 2024 | 95.20 | 95.34 | 94.49 | 94.49 | 94.49 | 8,868 |
| 31 May 2024 | 94.33 | 94.37 | 93.70 | 93.74 | 93.74 | 7,629 |
| 30 May 2024 | 94.71 | 94.80 | 94.39 | 94.55 | 94.55 | 6,615 |
| 29 May 2024 | 95.09 | 95.28 | 94.75 | 95.18 | 95.18 | 8,629 |
| 28 May 2024 | 95.38 | 95.55 | 95.13 | 95.20 | 95.20 | 7,884 |
| 27 May 2024 | 95.40 | 95.47 | 95.20 | 95.47 | 95.47 | 3,194 |
| 24 May 2024 | 95.12 | 95.44 | 94.95 | 95.41 | 95.41 | 9,206 |
| 23 May 2024 | 96.19 | 96.30 | 95.50 | 95.85 | 95.85 | 11,570 |
| 22 May 2024 | 95.58 | 95.83 | 95.55 | 95.76 | 95.76 | 2,896 |
| 21 May 2024 | 95.41 | 95.53 | 95.24 | 95.48 | 95.48 | 4,998 |
| 20 May 2024 | 95.23 | 95.67 | 95.23 | 95.67 | 95.67 | 2,271 |
| 17 May 2024 | 95.20 | 95.41 | 94.99 | 95.05 | 95.05 | 4,174 |
| 16 May 2024 | 95.30 | 95.57 | 95.28 | 95.55 | 95.55 | 6,330 |
| 15 May 2024 | 94.55 | 94.96 | 94.35 | 94.93 | 94.93 | 16,936 |
| 14 May 2024 | 94.38 | 94.50 | 94.12 | 94.21 | 94.21 | 5,224 |
| 13 May 2024 | 94.61 | 94.63 | 94.30 | 94.35 | 94.35 | 7,379 |
| 10 May 2024 | 94.48 | 94.69 | 94.40 | 94.44 | 94.44 | 5,023 |
| 09 May 2024 | 94.05 | 94.21 | 93.86 | 94.21 | 94.21 | 1,612 |
| 08 May 2024 | 94.14 | 94.20 | 93.67 | 94.05 | 94.05 | 2,006 |
| 07 May 2024 | 93.84 | 93.99 | 93.74 | 93.94 | 93.94 | 13,590 |
| 06 May 2024 | 92.99 | 93.28 | 92.95 | 93.27 | 93.27 | 5,615 |
| 03 May 2024 | 92.25 | 92.83 | 92.10 | 92.61 | 92.61 | 4,543 |
| 02 May 2024 | 91.70 | 92.12 | 91.50 | 91.68 | 91.68 | 8,096 |
| 30 Apr 2024 | 93.02 | 93.13 | 92.62 | 92.70 | 92.70 | 10,944 |
| 29 Apr 2024 | 92.99 | 93.26 | 92.83 | 92.88 | 92.88 | 7,115 |
| 26 Apr 2024 | 92.47 | 93.19 | 92.17 | 93.00 | 93.00 | 16,205 |
| 25 Apr 2024 | 91.70 | 91.74 | 90.90 | 91.07 | 91.07 | 13,909 |
| 24 Apr 2024 | 92.63 | 92.72 | 92.22 | 92.36 | 92.36 | 11,660 |
| 23 Apr 2024 | 91.75 | 92.27 | 91.44 | 92.23 | 92.23 | 17,365 |
| 22 Apr 2024 | 91.20 | 91.60 | 90.97 | 91.19 | 91.19 | 24,454 |
| 19 Apr 2024 | 91.21 | 91.62 | 91.11 | 91.17 | 91.17 | 31,209 |
| 18 Apr 2024 | 91.98 | 92.40 | 91.70 | 92.26 | 92.26 | 8,477 |
| 17 Apr 2024 | 92.53 | 92.94 | 92.11 | 92.11 | 92.11 | 5,258 |
| 16 Apr 2024 | 92.71 | 92.95 | 92.36 | 92.72 | 92.72 | 25,068 |
| 15 Apr 2024 | 94.23 | 94.63 | 94.00 | 94.08 | 94.08 | 22,386 |
| 12 Apr 2024 | 94.84 | 94.92 | 94.18 | 94.35 | 94.35 | 23,811 |
| 11 Apr 2024 | 93.71 | 93.86 | 93.29 | 93.77 | 93.77 | 30,230 |
| 10 Apr 2024 | 93.65 | 93.75 | 92.86 | 93.54 | 93.54 | 20,387 |
| 09 Apr 2024 | 93.45 | 93.54 | 92.59 | 92.90 | 92.90 | 19,140 |
| 08 Apr 2024 | 93.47 | 93.77 | 93.35 | 93.54 | 93.54 | 10,143 |
| 05 Apr 2024 | 92.76 | 93.56 | 92.60 | 93.39 | 93.39 | 24,182 |
| 04 Apr 2024 | 93.94 | 94.18 | 93.79 | 94.05 | 94.05 | 12,002 |
| 03 Apr 2024 | 94.12 | 94.17 | 93.80 | 94.00 | 94.00 | 20,858 |
| 02 Apr 2024 | 95.10 | 96.00 | 93.75 | 94.02 | 94.02 | 14,401 |
| 28 Mar 2024 | 94.67 | 94.85 | 94.59 | 94.64 | 94.64 | 3,379 |
| 27 Mar 2024 | 93.96 | 94.32 | 93.88 | 94.02 | 94.02 | 7,422 |
| 26 Mar 2024 | 94.00 | 94.11 | 93.78 | 94.09 | 94.09 | 8,195 |
| 25 Mar 2024 | 94.17 | 94.26 | 93.74 | 93.91 | 93.91 | 8,294 |
| 22 Mar 2024 | 94.33 | 94.54 | 94.11 | 94.27 | 94.27 | 8,291 |
| 21 Mar 2024 | 93.64 | 94.33 | 93.50 | 94.29 | 94.29 | 21,941 |
| 20 Mar 2024 | 92.75 | 93.08 | 92.75 | 92.85 | 92.85 | 4,236 |
| 19 Mar 2024 | 92.36 | 92.59 | 92.00 | 92.59 | 92.59 | 7,032 |
| 18 Mar 2024 | 91.76 | 92.52 | 91.66 | 92.44 | 92.44 | 3,675 |
| 15 Mar 2024 | 92.11 | 92.37 | 91.40 | 91.42 | 91.42 | 12,415 |
| 14 Mar 2024 | 92.19 | 92.30 | 91.70 | 92.05 | 92.05 | 19,713 |
| 13 Mar 2024 | 92.25 | 92.25 | 91.90 | 91.92 | 91.92 | 7,131 |
| 12 Mar 2024 | 91.57 | 92.23 | 91.13 | 91.94 | 91.94 | 8,509 |
| 11 Mar 2024 | 91.04 | 91.14 | 90.73 | 91.13 | 91.13 | 5,299 |
| 08 Mar 2024 | 91.86 | 92.19 | 91.60 | 91.69 | 91.69 | 12,022 |
| 07 Mar 2024 | 90.98 | 91.79 | 90.92 | 91.61 | 91.61 | 11,743 |
| 06 Mar 2024 | 91.17 | 91.38 | 91.05 | 91.29 | 91.29 | 6,960 |
| 05 Mar 2024 | 91.86 | 91.86 | 91.00 | 91.17 | 91.17 | 11,536 |
| 04 Mar 2024 | 92.01 | 92.17 | 91.87 | 91.95 | 91.95 | 8,669 |
| 01 Mar 2024 | 91.87 | 92.00 | 91.50 | 91.86 | 91.86 | 28,825 |
| 29 Feb 2024 | 90.93 | 91.52 | 90.70 | 91.35 | 91.35 | 23,443 |
| 28 Feb 2024 | 91.21 | 91.23 | 90.91 | 91.09 | 91.09 | 7,828 |
| 27 Feb 2024 | 90.92 | 91.04 | 90.69 | 90.86 | 90.86 | 7,993 |
| 26 Feb 2024 | 91.31 | 91.40 | 91.11 | 91.15 | 91.15 | 25,371 |
| 23 Feb 2024 | 91.38 | 91.83 | 91.32 | 91.53 | 91.53 | 23,394 |
| 22 Feb 2024 | 90.19 | 91.14 | 90.10 | 91.14 | 91.14 | 6,833 |
| 21 Feb 2024 | 89.44 | 89.47 | 89.25 | 89.32 | 89.32 | 5,443 |
| 20 Feb 2024 | 90.22 | 90.22 | 89.30 | 89.42 | 89.42 | 13,486 |
| 19 Feb 2024 | 90.33 | 90.57 | 90.26 | 90.48 | 90.48 | 7,508 |
| 16 Feb 2024 | 90.96 | 91.08 | 90.46 | 90.80 | 90.80 | 19,523 |
| 15 Feb 2024 | 90.81 | 90.86 | 90.35 | 90.53 | 90.53 | 17,177 |
| 14 Feb 2024 | 90.14 | 90.50 | 89.97 | 90.13 | 90.13 | 9,977 |
| 13 Feb 2024 | 90.60 | 90.61 | 89.77 | 90.12 | 90.12 | 11,934 |
| 12 Feb 2024 | 90.45 | 91.05 | 90.45 | 91.05 | 91.05 | 5,867 |
| 09 Feb 2024 | 90.17 | 90.45 | 90.16 | 90.26 | 90.26 | 11,048 |
| 08 Feb 2024 | 90.06 | 90.29 | 89.97 | 90.09 | 90.09 | 6,399 |
| 07 Feb 2024 | 89.36 | 90.10 | 89.36 | 89.90 | 89.90 | 24,161 |
| 06 Feb 2024 | 89.45 | 89.74 | 89.28 | 89.43 | 89.43 | 6,127 |
| 05 Feb 2024 | 89.15 | 89.60 | 89.09 | 89.30 | 89.30 | 6,915 |
| 02 Feb 2024 | 88.06 | 89.09 | 87.91 | 89.09 | 89.09 | 11,534 |
| 01 Feb 2024 | 87.50 | 87.60 | 86.96 | 87.18 | 87.18 | 21,531 |
| 31 Jan 2024 | 88.18 | 88.25 | 87.28 | 87.45 | 87.45 | 8,188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.