Paris - Delayed Quote USD

Amundi Index Solutions - Amundi S&P 500 UCITS ETF C USD (500U.PA)

114.58
+2.93
+(2.63%)
At close: 5:35:21 PM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 2025114.34115.11114.24114.58114.5854,710
May 9, 2025111.87112.20111.51111.65111.657,334
May 8, 2025111.93112.34111.37111.99111.9910,188
May 7, 2025111.08111.24110.51110.63110.6324,972
May 6, 2025111.09111.09110.23111.09111.0918,930
May 5, 2025111.38111.61111.12111.57111.5715,871
May 2, 2025111.10111.86110.82111.66111.6616,210
Apr 30, 2025109.40109.53107.69108.57108.5762,882
Apr 29, 2025109.06109.40108.60109.20109.2014,821
Apr 28, 2025108.74109.34108.18108.24108.2418,708
Apr 25, 2025108.82108.87107.71108.07108.0722,561
Apr 24, 2025105.64107.58105.11107.29107.2923,226
Apr 23, 2025105.93107.62105.80106.49106.4955,604
Apr 22, 2025102.72103.98102.29103.82103.827,800
Apr 17, 2025104.83105.27103.99104.16104.1624,334
Apr 16, 2025105.11106.22104.69105.72105.7239,257
Apr 15, 2025106.73107.26106.01106.90106.9087,003
Apr 14, 2025106.93107.60106.54106.78106.7830,562
Apr 11, 2025104.63104.88102.98103.46103.4644,055
Apr 10, 2025107.14107.14103.57103.57103.5776,655
Apr 9, 202599.1399.1396.0098.3598.3587,939
Apr 8, 2025101.29103.70100.90101.66101.6630,619
Apr 7, 202595.08103.3195.0097.6397.6351,311
Apr 4, 2025105.86105.89100.95102.06102.06164,385
Apr 3, 2025108.35108.69106.79107.15107.1531,233
Apr 2, 2025110.80111.45109.79111.45111.4521,973
Apr 1, 2025110.48111.09109.59110.81110.8133,302
Mar 31, 2025109.07109.36108.24109.28109.2822,762
Mar 28, 2025111.73112.11110.17110.13110.1326,700
Mar 27, 2025112.39112.87112.21112.58112.5822,620
Mar 26, 2025113.69113.86112.80112.88112.8840,330
Mar 25, 2025113.44113.92113.31113.63113.6328,806
Mar 24, 2025112.71113.55112.67113.42113.4238,656
Mar 21, 2025111.45111.46110.34111.27111.2769,611
Mar 20, 2025112.23112.47110.98111.75111.7553,837
Mar 19, 2025110.58111.44110.52111.53111.53115,340
Mar 18, 2025111.57111.86110.37110.75110.7525,530
Mar 17, 2025110.37111.64110.30111.21111.2128,211
Mar 14, 2025109.31110.80109.31110.45110.4549,622
Mar 13, 2025109.69110.35108.94109.11109.1149,707
Mar 12, 2025110.12111.53109.26110.54110.5429,751
Mar 11, 2025110.77111.07109.46109.59109.5961,652
Mar 10, 2025112.84112.84111.10111.15111.1535,998
Mar 7, 2025113.21113.60112.03111.91111.9128,586
Mar 6, 2025114.55114.55113.26114.20114.2023,811
Mar 5, 2025114.37114.76113.11113.11113.1137,457
Mar 4, 2025115.19115.41112.89113.14113.14297,332
Mar 3, 2025117.39117.78116.48116.80116.8025,523
Feb 28, 2025115.66116.11115.10115.75115.7532,064
Feb 27, 2025117.68118.08116.50117.29117.2922,704
Feb 26, 2025117.63118.10117.39118.03118.0336,601
Feb 25, 2025117.65117.85116.65116.52116.5230,427
Feb 24, 2025118.82119.06117.68118.35118.3524,653
Feb 21, 2025120.32120.52119.45119.76119.7617,454
Feb 20, 2025120.58120.72119.88119.88119.8822,175
Feb 19, 2025120.69120.69120.22120.47120.4721,270
Feb 18, 2025120.66120.73120.23120.34120.3415,286
Feb 17, 2025120.36120.51120.35120.51120.519,425
Feb 14, 2025120.43120.45120.04120.21120.2119,657
Feb 13, 2025119.13119.82118.73119.67119.6735,018
Feb 12, 2025119.37119.45118.00118.42118.4248,234
Feb 11, 2025118.87119.33118.78119.23119.2332,987
Feb 10, 2025118.80119.32118.80119.13119.138,691
Feb 7, 2025119.52119.89118.87118.70118.7089,005
Feb 6, 2025119.34119.56119.21119.44119.4417,802
Feb 5, 2025118.15118.55117.87118.55118.5518,825
Feb 4, 2025117.71118.59117.37118.71118.7113,739
Feb 3, 2025116.73118.18116.59118.02118.0215,283
Jan 31, 2025119.82120.26119.66120.11120.1143,418
Jan 30, 2025119.30119.46118.57118.86118.8612,533
Jan 29, 2025119.43119.45118.84118.88118.8821,619
Jan 28, 2025118.32118.98118.06118.58118.5818,283
Jan 27, 2025118.00118.15116.41117.63117.6329,386
Jan 24, 2025120.17120.39120.06120.29120.2935,216
Jan 23, 2025119.43119.85119.28119.85119.856,238
Jan 22, 2025119.24119.77119.24119.76119.7629,401
Jan 21, 2025118.07118.52118.06118.50118.5028,221
Jan 20, 2025118.00118.50117.63118.36118.3616,013
Jan 17, 2025116.96118.13116.91118.08118.0839,695
Jan 16, 2025117.40117.44116.76117.07117.0788,777
Jan 15, 2025114.87116.69114.78116.35116.3516,117
Jan 14, 2025115.12115.45114.59114.55114.5521,110
Jan 13, 2025114.08114.08113.41113.83113.8310,221
Jan 10, 2025116.02116.26114.14114.26114.26159,941
Jan 9, 2025115.77116.24115.68115.94115.9427,507
Jan 8, 2025116.33116.54115.58115.99115.9917,950
Jan 7, 2025117.36117.85116.55116.72116.7222,054
Jan 6, 2025116.97118.21116.94118.23118.2322,196
Jan 3, 2025115.72116.39115.57116.39116.3910,705
Jan 2, 2025116.44116.76115.67115.91115.911,643
Dec 31, 2024115.98116.46115.98116.39116.39799
Dec 30, 2024117.01117.18115.43116.08116.0817,033
Dec 27, 2024118.28118.34116.86117.20117.2011,757
Dec 24, 2024117.45117.58117.35117.52117.521,052
Dec 23, 2024117.07117.07116.00116.45116.4527,474
Dec 20, 2024115.08116.98113.97116.98116.9835,663
Dec 19, 2024115.73116.55115.58116.05116.0543,764
Dec 18, 2024119.08119.23118.67118.99118.9944,641
Dec 17, 2024118.99119.09118.58118.83118.8332,487
Dec 16, 2024118.89119.34118.84119.29119.2928,977
Dec 13, 2024119.14119.39118.70118.70118.7023,134
Dec 12, 2024119.37119.45119.05119.36119.3619,220
Dec 11, 2024118.63119.40118.59119.45119.4510,210
Dec 10, 2024118.87119.10118.74118.86118.8622,175
Dec 9, 2024119.66119.66118.89119.11119.1116,232
Dec 6, 2024119.20119.73119.12119.59119.5921,225
Dec 5, 2024119.45119.65119.35119.51119.518,268
Dec 4, 2024118.97119.21118.92119.21119.2154,564
Dec 3, 2024118.78118.78118.50118.62118.6237,565
Dec 2, 2024118.26118.64118.21118.62118.6225,328
Nov 29, 2024118.14118.44117.85118.44118.4439,038
Nov 28, 2024117.88118.12117.84118.02118.0217,442
Nov 27, 2024118.07118.17117.69117.71117.7136,943
Nov 26, 2024117.43117.92117.36117.92117.9241,386
Nov 25, 2024117.68118.13117.55117.57117.5746,565
Nov 22, 2024116.84117.19116.26116.88116.8815,969
Nov 21, 2024115.92116.74115.49116.51116.5132,188
Nov 20, 2024116.35116.41115.10115.22115.2211,814
Nov 19, 2024115.89115.89114.52115.79115.7918,572
Nov 18, 2024115.32115.84114.98115.84115.8430,184
Nov 15, 2024116.12116.24115.32115.37115.3739,606
Nov 14, 2024117.53117.66117.22117.30117.30114,086
Nov 13, 2024117.12117.60117.09117.57117.5754,090
Nov 12, 2024117.65117.81117.42117.44117.4467,531
Nov 11, 2024117.93118.16117.76117.86117.8657,830
Nov 8, 2024117.32117.59116.98117.58117.58131,475
Nov 7, 2024116.39117.09116.34117.07117.07170,360
Nov 6, 2024115.53116.09115.20115.69115.6954,424
Nov 5, 2024112.22113.06112.11113.06113.0612,442
Nov 4, 2024112.46112.60112.00112.28112.2817,742
Nov 1, 2024112.22113.04112.15112.84112.8430,232
Oct 31, 2024113.23113.46112.20112.32112.3267,569
Oct 30, 2024114.68114.70114.00114.58114.5819,872
Oct 29, 2024114.27114.45113.75114.28114.2840,774
Oct 28, 2024114.48114.58114.17114.17114.177,837
Oct 25, 2024113.98114.86113.95114.53114.5323,537
Oct 24, 2024113.91114.30113.76113.76113.7614,216
Oct 23, 2024114.62114.62113.85113.81113.819,578
Oct 22, 2024114.46114.54114.10114.44114.448,248
Oct 21, 2024114.83114.96114.18114.24114.2432,465
Oct 18, 2024114.63114.90114.59114.81114.8131,257
Oct 17, 2024114.71115.24114.66114.83114.8330,509
Oct 16, 2024114.04114.11113.81114.11114.1116,908
Oct 15, 2024114.94114.94114.31114.49114.4948,776
Oct 14, 2024113.95114.76113.91114.61114.6110,378
Oct 11, 2024113.33113.94113.12113.94113.9411,786
Oct 10, 2024113.48113.48113.07113.31113.3128,907
Oct 9, 2024112.41113.24112.33113.24113.2418,834
Oct 8, 2024111.49112.49111.45112.45112.457,489
Oct 7, 2024112.50112.50111.98112.39112.397,208
Oct 4, 2024111.58112.70111.58111.81111.8149,832
Oct 3, 2024111.72111.85111.26111.61111.6112,618
Oct 2, 2024111.64112.01111.36111.98111.9817,273
Oct 1, 2024112.84112.88111.29111.84111.8442,607
Sep 30, 2024112.23112.42112.04112.31112.3115,963
Sep 27, 2024112.55112.76112.35112.64112.6431,014
Sep 26, 2024112.90113.05112.31112.31112.316,451
Sep 25, 2024112.05112.40112.05112.21112.2164,899
Sep 24, 2024112.15112.33111.71112.07112.079,145
Sep 23, 2024111.71112.03111.56112.01112.0138,042
Sep 20, 2024111.82111.83111.39111.39111.3913,216
Sep 19, 2024111.37112.09111.18111.95111.9526,749
Sep 18, 2024110.57110.60110.23110.23110.237,450
Sep 17, 2024110.59110.98110.59110.74110.7412,764
Sep 16, 2024110.11110.29109.83109.98109.9837,010
Sep 13, 2024109.68110.17109.68110.17110.1712,010
Sep 12, 2024109.03109.09108.75108.83108.8344,576
Sep 11, 2024107.37107.69105.92106.37106.3718,557
Sep 10, 2024106.95107.47106.83107.30107.306,943
Sep 9, 2024106.44106.79106.44106.79106.795,149
Sep 6, 2024107.38107.84106.14106.13106.1331,181
Sep 5, 2024108.02108.48107.50107.43107.435,621
Sep 4, 2024107.59108.40107.59108.21108.2123,383
Sep 3, 2024110.56110.56109.04109.13109.139,488
Sep 2, 2024110.30110.55110.26110.55110.5563
Aug 30, 2024109.71110.10109.49109.49109.492,434
Aug 29, 2024109.34110.24109.34110.24110.245,416
Aug 28, 2024110.15110.19109.35109.35109.353,244
Aug 27, 2024109.94110.14109.80109.94109.946,153
Aug 26, 2024110.18110.43109.88109.90109.9044,968
Aug 23, 2024109.43110.22109.43110.22110.22120,619
Aug 22, 2024110.04110.27109.60109.60109.605,517
Aug 21, 2024109.57109.89109.50109.76109.76723
Aug 20, 2024109.82109.82109.44109.44109.446,542
Aug 19, 2024108.57109.06108.52109.06109.0651,133
Aug 16, 2024108.68108.68107.91108.27108.2715,751
Aug 15, 2024106.92107.87106.53108.09108.0949,111
Aug 14, 2024106.27106.60106.01106.60106.603,471
Aug 13, 2024104.87105.61104.54105.61105.614,315
Aug 12, 2024104.54104.88104.34104.44104.447,604
Aug 9, 2024103.94104.49103.76104.09104.095,247
Aug 8, 2024101.60103.54101.39103.54103.5411,837
Aug 7, 2024102.86104.22102.86103.82103.8217,539
Aug 6, 2024102.51103.12102.00102.63102.638,581
Aug 5, 2024101.50102.0299.96101.96101.968,769
Aug 2, 2024105.42105.48103.65103.78103.786,043
Aug 1, 2024108.07108.40107.01107.01107.01315
Jul 31, 2024107.08108.15107.08108.15108.1522,541
Jul 30, 2024106.94107.05106.28106.28106.2815,536
Jul 29, 2024107.26107.31106.48106.48106.484,402
Jul 26, 2024106.06106.91106.06106.48106.48637
Jul 25, 2024106.33106.66105.46106.53106.531,151
Jul 24, 2024107.80107.90106.96106.82106.826,952
Jul 23, 2024108.59109.05108.48109.09109.093,264
Jul 22, 2024107.84108.43107.84108.14108.1421,995
Jul 19, 2024108.22108.60107.75107.75107.755,914
Jul 18, 2024109.71109.71108.52108.52108.521,426
Jul 17, 2024110.20110.23109.52109.52109.528,198
Jul 16, 2024110.07110.57110.07110.48110.4814,063
Jul 15, 2024110.02110.21110.02110.53110.532,208
Jul 12, 2024109.27110.13109.23110.13110.135,802
Jul 11, 2024110.05110.24109.26109.26109.261,673
Jul 10, 2024109.04109.30109.04109.32109.323,146
Jul 9, 2024109.03109.17108.98109.02109.023,791
Jul 8, 2024108.60108.94108.57108.87108.87132,531
Jul 5, 2024108.25108.41108.10108.41108.4113,549
Jul 4, 2024108.18108.28108.07108.12108.1222,616
Jul 3, 2024107.63107.94107.56107.84107.844,975
Jul 2, 2024106.69107.00106.40107.07107.073,080
Jul 1, 2024107.05107.07106.59106.71106.717,009
Jun 28, 2024107.44107.86107.30107.45107.4511,051
Jun 27, 2024106.87107.10106.78106.92106.925,886
Jun 26, 2024106.93107.13106.65106.65106.65672
Jun 25, 2024106.51106.70106.51106.70106.703,592
Jun 24, 2024106.84107.13106.73107.09107.091,838
Jun 21, 2024106.97106.97106.49106.75106.7511,675
Jun 20, 2024107.53107.71107.31107.31107.311,895
Jun 19, 2024107.25107.29107.20107.29107.295,137
Jun 18, 2024106.94107.12106.84106.96106.9611,282
Jun 17, 2024106.17106.31106.03106.25106.252,742
Jun 14, 2024106.09106.09105.60105.81105.811,990
Jun 13, 2024106.09106.09105.97105.78105.7855
Jun 12, 2024105.02106.23105.01106.15106.1512,356
Jun 11, 2024104.65104.65104.27104.53104.53624
Jun 10, 2024104.18104.32104.07104.42104.422,843
Jun 7, 2024104.64104.64104.10104.53104.5323
Jun 6, 2024104.58104.64104.43104.45104.45402
Jun 5, 2024103.32103.80103.32103.94103.942,183
Jun 4, 2024102.94103.04102.79102.76102.76570
Jun 3, 2024103.32103.38103.15102.86102.864,134
May 31, 2024102.07102.50101.65101.65101.659,256
May 30, 2024102.24102.50102.20102.49102.49885
May 29, 2024103.20103.20102.77102.86102.862,367
May 28, 2024103.74103.79103.51103.55103.552,128
May 27, 2024103.41103.60103.41103.59103.59464
May 24, 2024102.83103.55102.83103.55103.5515,385
May 23, 2024104.07104.35103.46103.65103.654,799
May 22, 2024103.81103.81103.64103.76103.76816
May 21, 2024103.58103.70103.40103.66103.6613,716
May 20, 2024103.52103.84103.52103.84103.84234
May 17, 2024103.38103.43103.16103.26103.26431,403
May 16, 2024103.68103.86103.58103.86103.8624,909
May 15, 2024102.35103.24102.30103.24103.2411,250
May 14, 2024101.79101.89101.37101.98101.981,509
May 13, 2024101.95102.14101.75101.75101.753,592

Related Tickers