Amundi Index Solutions - Amundi Index US Corp SRI UCITS ETF DR Acc (UCRP.PA)

Paris - Paris Delayed price. Currency in USD

Add to watchlist

56.52

+0.11

(+0.19%)

At close: 05:35PM CEST

Time period:

22 May 2023 - 22 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	56.43	56.48	56.43	56.52	56.52	18
20 May 2024	56.45	56.47	56.32	56.41	56.41	62
17 May 2024	56.63	56.63	56.42	56.51	56.51	1,063
16 May 2024	56.68	56.84	56.68	56.62	56.62	290
15 May 2024	56.17	56.64	56.17	56.64	56.64	5,292
14 May 2024	56.01	56.10	55.98	56.09	56.09	1,495
13 May 2024	56.09	56.12	56.09	56.05	56.05	6
10 May 2024	56.20	56.20	56.20	56.02	56.02	5
09 May 2024	56.07	56.07	56.01	56.07	56.07	1
08 May 2024	56.15	56.22	56.15	56.11	56.11	4
07 May 2024	56.24	56.35	56.20	56.31	56.31	1,219
06 May 2024	56.04	56.18	56.04	56.08	56.08	8
03 May 2024	55.68	56.04	55.68	55.98	55.98	580
02 May 2024	55.41	55.54	55.41	55.55	55.55	50
30 Apr 2024	55.48	55.50	55.31	55.32	55.32	2,307
29 Apr 2024	55.58	55.58	55.41	55.51	55.51	340
26 Apr 2024	55.24	55.32	55.15	55.31	55.31	4,244
25 Apr 2024	55.25	55.25	54.96	55.03	55.03	273
24 Apr 2024	55.43	55.43	55.28	55.25	55.25	325
23 Apr 2024	55.38	55.58	55.38	55.58	55.58	13
22 Apr 2024	55.27	55.27	55.23	55.31	55.31	4,100
19 Apr 2024	55.41	55.41	55.29	55.31	55.31	226
18 Apr 2024	55.34	55.49	55.29	55.29	55.29	536
17 Apr 2024	55.11	55.20	55.11	55.22	55.22	212
16 Apr 2024	55.11	55.17	55.11	55.06	55.06	268
15 Apr 2024	55.58	55.58	55.32	55.32	55.32	315
12 Apr 2024	55.64	55.70	55.64	55.68	55.68	54,560
11 Apr 2024	55.67	55.67	55.67	55.53	55.53	-
10 Apr 2024	56.25	56.25	56.25	55.84	55.84	-
09 Apr 2024	56.14	56.22	56.14	56.19	56.19	375
08 Apr 2024	55.99	56.11	55.97	56.11	56.11	213
05 Apr 2024	56.24	56.28	56.04	56.08	56.08	380
04 Apr 2024	56.26	56.26	56.26	56.26	56.26	742
03 Apr 2024	56.08	56.12	56.08	56.14	56.14	103
02 Apr 2024	56.28	56.31	56.05	56.03	56.03	177
28 Mar 2024	56.76	56.76	56.62	56.73	56.73	347
27 Mar 2024	56.52	56.54	56.43	56.63	56.63	69
26 Mar 2024	56.51	56.55	56.43	56.39	56.39	32
25 Mar 2024	56.48	56.55	56.48	56.48	56.48	110
22 Mar 2024	56.58	56.63	56.52	56.62	56.62	10
21 Mar 2024	56.55	56.55	56.52	56.44	56.44	1
20 Mar 2024	56.38	56.38	56.26	56.29	56.29	667
19 Mar 2024	56.22	56.22	56.22	56.28	56.28	10
18 Mar 2024	56.28	56.33	56.14	56.18	56.18	16,134
15 Mar 2024	56.22	56.25	56.13	56.23	56.23	100,601
14 Mar 2024	56.43	56.51	56.18	56.22	56.22	8,794
13 Mar 2024	56.61	56.68	56.57	56.58	56.58	275
12 Mar 2024	56.71	56.78	56.71	56.59	56.59	14
11 Mar 2024	56.83	56.96	56.65	56.72	56.72	58,028
08 Mar 2024	56.61	56.61	56.61	56.72	56.72	80
07 Mar 2024	56.54	56.66	56.54	56.62	56.62	10,000
06 Mar 2024	56.40	56.57	56.27	56.57	56.57	333
05 Mar 2024	56.30	56.47	56.30	56.47	56.47	15,355
04 Mar 2024	56.35	56.35	56.16	56.19	56.19	90
01 Mar 2024	55.95	56.08	55.95	56.08	56.08	125
29 Feb 2024	55.91	55.91	55.79	56.12	56.12	80
28 Feb 2024	56.00	56.00	55.94	55.94	55.94	2
27 Feb 2024	56.02	56.09	55.96	56.03	56.03	1,084
26 Feb 2024	56.17	56.25	55.98	56.08	56.08	929
23 Feb 2024	55.95	56.10	55.87	56.07	56.07	1,402
22 Feb 2024	56.03	56.12	56.00	56.00	56.00	725
21 Feb 2024	56.04	56.09	55.96	56.01	56.01	811
20 Feb 2024	55.88	56.13	55.88	56.13	56.13	70
19 Feb 2024	55.89	55.92	55.89	55.91	55.91	1,481
16 Feb 2024	56.10	56.10	55.90	55.90	55.90	125
15 Feb 2024	55.99	56.21	55.99	56.04	56.04	8,405
14 Feb 2024	55.76	55.82	55.76	55.81	55.81	5,956
13 Feb 2024	56.00	56.18	55.79	55.76	55.76	728
12 Feb 2024	56.17	56.17	56.06	56.13	56.13	78
09 Feb 2024	56.03	56.21	56.03	56.11	56.11	10
08 Feb 2024	56.38	56.46	56.24	56.28	56.28	4,830
07 Feb 2024	56.50	56.56	56.39	56.47	56.47	27,679
06 Feb 2024	56.44	56.52	56.37	56.52	56.52	3,054
05 Feb 2024	56.66	56.68	56.56	56.29	56.29	123
02 Feb 2024	57.07	57.19	56.83	56.63	56.63	636
01 Feb 2024	56.87	57.28	56.83	57.28	57.28	1,364
31 Jan 2024	56.80	57.02	56.77	56.93	56.93	6,913
30 Jan 2024	56.71	56.74	56.46	56.59	56.59	2,109
29 Jan 2024	56.44	56.51	56.43	56.53	56.53	108
26 Jan 2024	56.64	56.64	56.44	56.43	56.43	7,701
25 Jan 2024	56.22	56.46	56.22	56.43	56.43	857
24 Jan 2024	56.33	56.37	56.25	56.37	56.37	784
23 Jan 2024	56.36	56.38	56.16	56.21	56.21	482
22 Jan 2024	56.31	56.33	56.31	56.33	56.33	5,844
19 Jan 2024	56.26	56.26	56.09	56.09	56.09	878
18 Jan 2024	56.39	56.50	56.28	56.28	56.28	990
17 Jan 2024	56.36	56.41	56.22	56.22	56.22	477
16 Jan 2024	56.65	56.69	56.59	56.59	56.59	932
15 Jan 2024	56.81	56.85	56.78	56.85	56.85	2,110
12 Jan 2024	56.70	56.99	56.70	56.93	56.93	1,239
11 Jan 2024	56.59	56.59	56.46	56.48	56.48	1,662
10 Jan 2024	56.57	56.74	56.57	56.61	56.61	3,710
09 Jan 2024	56.40	56.50	56.35	56.50	56.50	439
08 Jan 2024	56.14	56.40	56.06	56.40	56.40	32
05 Jan 2024	56.28	56.34	56.28	56.34	56.34	218
04 Jan 2024	56.59	56.59	56.43	56.43	56.43	383
03 Jan 2024	56.65	56.65	56.45	56.47	56.47	2,478
02 Jan 2024	56.91	56.97	56.63	56.67	56.67	8,330
29 Dec 2023	57.17	57.17	57.03	57.06	57.06	150
28 Dec 2023	57.17	57.17	57.13	57.19	57.19	5
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,726.91+50.92(+0.44%)

NZD/USD0.6141+0.0044(+0.72%)

NZD/EUR0.5649+0.0037(+0.65%)

ALL ORDS8,136.50+16.30(+0.20%)

ASX 2007,864.50+12.80(+0.16%)

OIL79.06-0.20(-0.25%)

Amundi Index Solutions - Amundi Index US Corp SRI UCITS ETF DR Acc (UCRP.PA)

NZX 50
11,726.91
+50.92(+0.44%)

NZD/USD
0.6141
+0.0044(+0.72%)

NZD/EUR
0.5649
+0.0037(+0.65%)

ALL ORDS
8,136.50
+16.30(+0.20%)

ASX 200
7,864.50
+12.80(+0.16%)

OIL
79.06
-0.20(-0.25%)