XETRA - Delayed Quote EUR

Amundi S.A. (ANI.DE)

Compare
63.70 -0.05 (-0.08%)
At close: 5:35:44 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 63.70 63.70 63.70 63.70 63.70 14
Dec 19, 2024 63.05 63.75 63.05 63.75 63.75 14
Dec 18, 2024 64.05 64.05 64.05 64.05 64.05 -
Dec 17, 2024 64.20 64.65 64.20 64.65 64.65 29
Dec 16, 2024 64.65 64.65 64.65 64.65 64.65 -
Dec 13, 2024 64.65 64.65 64.65 64.65 64.65 -
Dec 12, 2024 65.65 65.65 65.35 65.35 65.35 146
Dec 11, 2024 65.15 65.15 65.15 65.15 65.15 -
Dec 10, 2024 64.75 64.75 64.75 64.75 64.75 -
Dec 9, 2024 64.75 64.75 64.75 64.75 64.75 -
Dec 6, 2024 64.75 64.75 64.75 64.75 64.75 -
Dec 5, 2024 62.25 63.65 62.10 63.65 63.65 284
Dec 4, 2024 61.10 61.10 61.10 61.10 61.10 -
Dec 3, 2024 60.80 60.85 60.80 60.80 60.80 13
Dec 2, 2024 61.50 61.50 61.50 61.50 61.50 -
Nov 29, 2024 60.30 61.50 60.30 61.50 61.50 390
Nov 28, 2024 64.10 64.10 64.10 64.10 64.10 -
Nov 27, 2024 64.10 64.10 64.10 64.10 64.10 -
Nov 26, 2024 64.10 64.10 64.10 64.10 64.10 -
Nov 25, 2024 67.30 67.30 67.30 67.30 67.30 -
Nov 22, 2024 67.30 67.30 67.30 67.30 67.30 -
Nov 21, 2024 67.30 67.30 67.30 67.30 67.30 -
Nov 20, 2024 67.30 67.30 67.30 67.30 67.30 -
Nov 19, 2024 67.25 67.25 67.25 67.25 67.25 -
Nov 18, 2024 67.00 67.00 67.00 67.00 67.00 -
Nov 15, 2024 67.00 67.00 67.00 67.00 67.00 -
Nov 14, 2024 67.00 67.00 67.00 67.00 67.00 -
Nov 13, 2024 68.55 68.55 68.55 68.55 68.55 -
Nov 12, 2024 68.55 68.55 68.55 68.55 68.55 -
Nov 11, 2024 68.10 68.55 68.10 68.55 68.55 75
Nov 8, 2024 67.35 67.35 67.35 67.35 67.35 80
Nov 7, 2024 67.70 67.70 67.70 67.70 67.70 10
Nov 6, 2024 67.70 67.70 67.70 67.70 67.70 7
Nov 5, 2024 67.50 67.50 67.50 67.50 67.50 -
Nov 4, 2024 67.50 67.50 67.50 67.50 67.50 -
Nov 1, 2024 67.85 67.85 67.85 67.85 67.85 -
Oct 31, 2024 67.85 67.85 67.85 67.85 67.85 1
Oct 30, 2024 66.80 66.80 66.80 66.80 66.80 49
Oct 29, 2024 68.65 68.65 68.65 68.65 68.65 -
Oct 28, 2024 68.65 68.65 68.65 68.65 68.65 -
Oct 25, 2024 68.65 68.65 68.65 68.65 68.65 -
Oct 24, 2024 69.00 69.00 68.30 68.30 68.30 6
Oct 23, 2024 68.95 68.95 68.95 68.95 68.95 -
Oct 22, 2024 69.85 69.85 69.30 69.30 69.30 34
Oct 21, 2024 70.50 70.50 70.50 70.50 70.50 100
Oct 18, 2024 70.80 70.80 70.80 70.80 70.80 -
Oct 17, 2024 70.80 70.80 70.80 70.80 70.80 7
Oct 16, 2024 69.40 69.40 69.40 69.40 69.40 -
Oct 15, 2024 68.60 68.60 68.60 68.60 68.60 -
Oct 14, 2024 67.80 67.80 67.55 67.55 67.55 49
Oct 11, 2024 67.10 67.30 67.10 67.20 67.20 357
Oct 10, 2024 67.35 67.35 67.35 67.35 67.35 -
Oct 9, 2024 67.90 67.90 67.90 67.90 67.90 -
Oct 8, 2024 68.60 68.60 68.60 68.60 68.60 -
Oct 7, 2024 67.80 68.60 67.80 68.60 68.60 49
Oct 4, 2024 66.70 66.95 66.70 66.95 66.95 103
Oct 3, 2024 66.30 66.30 66.30 66.30 66.30 -
Oct 2, 2024 67.05 67.05 66.60 66.60 66.60 16
Oct 1, 2024 67.30 67.90 66.80 66.80 66.80 179
Sep 30, 2024 68.60 68.60 67.00 67.00 67.00 518
Sep 27, 2024 69.10 69.45 69.10 69.25 69.25 51
Sep 26, 2024 69.20 69.20 69.20 69.20 69.20 -
Sep 25, 2024 68.60 68.60 68.05 68.05 68.05 90
Sep 24, 2024 68.80 68.80 68.50 68.50 68.50 153
Sep 23, 2024 68.30 68.30 67.55 67.80 67.80 175
Sep 20, 2024 69.70 69.70 68.05 68.05 68.05 205
Sep 19, 2024 69.45 69.85 69.00 69.55 69.55 847
Sep 18, 2024 67.90 68.05 67.90 68.05 68.05 63
Sep 17, 2024 67.55 67.55 67.55 67.55 67.55 -
Sep 16, 2024 67.20 67.55 67.10 67.55 67.55 124
Sep 13, 2024 67.00 67.00 67.00 67.00 67.00 -
Sep 12, 2024 67.35 67.35 66.90 67.00 67.00 160
Sep 11, 2024 65.85 65.85 65.85 65.85 65.85 -
Sep 10, 2024 66.10 66.10 66.10 66.10 66.10 -
Sep 9, 2024 66.85 66.85 66.85 66.85 66.85 -
Sep 6, 2024 66.60 66.60 66.60 66.60 66.60 -
Sep 5, 2024 68.05 68.05 66.90 66.90 66.90 172
Sep 4, 2024 67.60 67.60 67.60 67.60 67.60 -
Sep 3, 2024 67.60 67.60 67.60 67.60 67.60 -
Sep 2, 2024 67.20 67.60 67.20 67.60 67.60 64
Aug 30, 2024 67.90 67.90 67.90 67.90 67.90 -
Aug 29, 2024 67.95 67.95 67.55 67.65 67.65 65
Aug 28, 2024 67.50 67.50 66.45 66.45 66.45 18
Aug 27, 2024 67.60 67.60 66.45 66.45 66.45 75
Aug 26, 2024 67.40 67.40 67.40 67.40 67.40 -
Aug 23, 2024 66.95 67.00 66.95 67.00 67.00 2
Aug 22, 2024 66.15 66.55 66.15 66.55 66.55 50
Aug 21, 2024 65.55 65.55 65.55 65.55 65.55 -
Aug 20, 2024 66.45 66.45 66.45 66.45 66.45 -
Aug 19, 2024 67.15 67.15 67.10 67.10 67.10 150
Aug 16, 2024 67.00 67.00 67.00 67.00 67.00 -
Aug 15, 2024 65.60 66.45 65.60 66.45 66.45 20
Aug 14, 2024 64.55 64.55 64.55 64.55 64.55 -
Aug 13, 2024 64.55 64.55 64.55 64.55 64.55 -
Aug 12, 2024 63.60 63.60 63.60 63.60 63.60 10
Aug 9, 2024 62.95 62.95 62.95 62.95 62.95 -
Aug 8, 2024 62.95 62.95 62.95 62.95 62.95 -
Aug 7, 2024 63.40 63.40 63.40 63.40 63.40 -
Aug 6, 2024 62.80 62.80 62.00 62.10 62.10 105
Aug 5, 2024 61.30 62.35 61.30 62.20 62.20 364
Aug 2, 2024 67.20 67.20 67.20 67.20 67.20 -
Aug 1, 2024 67.75 67.75 67.20 67.20 67.20 66
Jul 31, 2024 68.65 68.65 68.65 68.65 68.65 -
Jul 30, 2024 67.60 68.25 67.60 68.25 68.25 117
Jul 29, 2024 67.45 67.60 67.40 67.40 67.40 253
Jul 26, 2024 67.10 67.50 67.10 67.50 67.50 23
Jul 25, 2024 67.35 67.35 67.35 67.35 67.35 -
Jul 24, 2024 67.35 67.35 67.35 67.35 67.35 -
Jul 23, 2024 67.00 67.35 66.95 67.35 67.35 172
Jul 22, 2024 67.50 67.50 67.50 67.50 67.50 -
Jul 19, 2024 67.05 67.05 67.05 67.05 67.05 -
Jul 18, 2024 66.80 66.80 66.80 66.80 66.80 3
Jul 17, 2024 65.70 65.70 65.70 65.70 65.70 -
Jul 16, 2024 65.75 65.75 65.75 65.75 65.75 -
Jul 15, 2024 66.50 66.75 66.50 66.75 66.75 5
Jul 12, 2024 64.60 64.60 64.60 64.60 64.60 -
Jul 11, 2024 64.60 64.60 64.60 64.60 64.60 -
Jul 10, 2024 64.05 64.60 64.05 64.60 64.60 33
Jul 9, 2024 65.05 65.05 65.05 65.05 65.05 -
Jul 8, 2024 65.10 65.10 65.05 65.05 65.05 151
Jul 5, 2024 64.30 64.30 64.30 64.30 64.30 -
Jul 4, 2024 63.00 63.00 63.00 63.00 63.00 -
Jul 3, 2024 62.20 63.00 62.20 63.00 63.00 55
Jul 2, 2024 61.05 61.70 61.05 61.70 61.70 20
Jul 1, 2024 62.50 62.60 61.85 61.90 61.90 398
Jun 28, 2024 59.95 59.95 59.95 59.95 59.95 -
Jun 27, 2024 62.25 62.25 62.25 62.25 62.25 -
Jun 26, 2024 62.25 62.25 62.25 62.25 62.25 -
Jun 25, 2024 62.30 62.30 62.25 62.25 62.25 296
Jun 24, 2024 62.70 62.70 62.70 62.70 62.70 100
Jun 21, 2024 62.85 62.85 62.85 62.85 62.85 -
Jun 20, 2024 61.75 61.75 61.75 61.75 61.75 -
Jun 19, 2024 62.80 62.80 61.75 61.75 61.75 923
Jun 18, 2024 61.20 62.45 61.15 62.45 62.45 289
Jun 17, 2024 60.35 60.35 60.05 60.05 60.05 812
Jun 14, 2024 62.20 62.20 59.60 60.25 60.25 287
Jun 13, 2024 62.80 62.80 62.80 62.80 62.80 -
Jun 12, 2024 62.80 62.80 62.80 62.80 62.80 10
Jun 11, 2024 63.25 63.25 62.65 62.65 62.65 11
Jun 10, 2024 64.50 64.80 64.45 64.60 64.60 123
Jun 7, 2024 66.70 66.70 65.95 65.95 65.95 140
Jun 6, 2024 67.40 67.40 67.40 67.40 67.40 5
Jun 5, 2024 66.65 66.85 66.65 66.85 66.85 30
Jun 4, 2024 67.30 67.30 67.00 67.00 67.00 64
Jun 3, 2024 4.10 Dividend
Jun 3, 2024 67.80 68.05 67.80 67.90 67.90 74
May 31, 2024 70.80 70.80 70.80 70.80 66.70 116
May 30, 2024 70.00 70.70 70.00 70.70 66.61 275
May 29, 2024 71.00 71.00 70.30 70.55 66.46 210
May 28, 2024 72.00 72.00 71.45 71.45 67.31 19
May 27, 2024 71.65 71.65 71.55 71.55 67.41 24
May 24, 2024 70.70 71.50 70.70 71.50 67.36 306
May 23, 2024 70.85 70.85 70.35 70.75 66.65 82
May 22, 2024 70.35 70.35 70.05 70.25 66.18 526
May 21, 2024 70.30 70.30 69.95 70.25 66.18 172
May 20, 2024 71.75 71.80 71.75 71.80 67.64 250
May 17, 2024 71.40 71.70 70.60 71.45 67.31 805
May 16, 2024 71.50 71.85 71.50 71.50 67.36 55
May 15, 2024 72.05 72.20 71.60 72.20 68.02 173
May 14, 2024 71.20 71.85 71.20 71.85 67.69 32
May 13, 2024 71.00 71.50 70.75 70.95 66.84 431
May 10, 2024 69.95 70.75 69.95 70.75 66.65 57
May 9, 2024 69.00 69.45 69.00 69.45 65.43 71
May 8, 2024 68.75 69.25 68.75 69.25 65.24 310
May 7, 2024 69.15 69.15 68.95 68.95 64.96 172
May 6, 2024 68.15 68.90 68.00 68.90 64.91 250
May 3, 2024 68.00 68.00 68.00 68.00 64.06 4
May 2, 2024 66.30 66.70 66.30 66.70 62.84 1
Apr 30, 2024 65.30 65.75 65.30 65.75 61.94 42
Apr 29, 2024 65.70 65.70 65.50 65.65 61.85 400
Apr 26, 2024 65.75 65.75 65.75 65.75 61.94 -
Apr 25, 2024 65.00 65.00 65.00 65.00 61.24 -
Apr 24, 2024 64.75 64.75 64.75 64.75 61.00 -
Apr 23, 2024 65.00 65.00 65.00 65.00 61.24 -
Apr 22, 2024 64.50 64.50 64.50 64.50 60.76 -
Apr 19, 2024 63.45 63.70 63.45 63.70 60.01 69
Apr 18, 2024 63.90 63.90 63.90 63.90 60.20 -
Apr 17, 2024 63.55 63.55 63.55 63.55 59.87 -
Apr 16, 2024 63.00 63.25 63.00 63.25 59.59 11
Apr 15, 2024 64.00 64.40 64.00 64.40 60.67 21
Apr 12, 2024 64.25 64.25 63.60 63.75 60.06 202
Apr 11, 2024 65.05 65.05 65.05 65.05 61.28 -
Apr 10, 2024 64.75 65.05 64.75 65.05 61.28 7
Apr 9, 2024 65.45 65.45 65.45 65.45 61.66 -
Apr 8, 2024 65.45 65.85 65.40 65.85 62.04 184
Apr 5, 2024 64.65 64.65 64.65 64.65 60.91 -
Apr 4, 2024 65.40 65.40 65.40 65.40 61.61 31
Apr 3, 2024 63.55 63.55 63.55 63.55 59.87 -
Apr 2, 2024 63.55 63.55 63.55 63.55 59.87 70
Mar 28, 2024 63.85 63.85 63.85 63.85 60.15 26
Mar 27, 2024 63.00 63.00 62.35 62.35 58.74 1,000
Mar 26, 2024 63.15 63.15 63.15 63.15 59.49 43
Mar 25, 2024 62.50 63.40 62.50 63.40 59.73 33
Mar 22, 2024 62.90 62.90 62.85 62.85 59.21 100
Mar 21, 2024 62.20 62.85 62.20 62.85 59.21 62
Mar 20, 2024 61.05 61.40 61.05 61.40 57.84 188
Mar 19, 2024 61.10 61.10 61.10 61.10 57.56 -
Mar 18, 2024 60.75 60.75 60.75 60.75 57.23 33
Mar 15, 2024 60.05 60.05 60.05 60.05 56.57 -
Mar 14, 2024 60.30 60.30 59.95 59.95 56.48 135
Mar 13, 2024 60.80 60.80 60.80 60.80 57.28 -
Mar 12, 2024 60.80 60.80 60.80 60.80 57.28 -
Mar 11, 2024 61.35 61.35 61.05 61.05 57.51 10
Mar 8, 2024 61.85 61.85 61.60 61.60 58.03 200
Mar 7, 2024 61.55 61.55 61.55 61.55 57.99 -
Mar 6, 2024 61.00 61.30 61.00 61.30 57.75 30
Mar 5, 2024 60.65 60.65 60.65 60.65 57.14 -
Mar 4, 2024 60.65 60.65 60.65 60.65 57.14 -
Mar 1, 2024 60.35 60.90 60.35 60.70 57.18 178
Feb 29, 2024 60.55 60.55 60.55 60.55 57.04 -
Feb 28, 2024 60.55 60.55 60.55 60.55 57.04 49
Feb 27, 2024 60.75 60.95 60.50 60.95 57.42 188
Feb 26, 2024 61.05 61.05 61.05 61.05 57.51 -
Feb 23, 2024 61.50 61.50 61.50 61.50 57.94 -
Feb 22, 2024 61.55 61.55 61.50 61.50 57.94 192
Feb 21, 2024 60.70 60.70 60.70 60.70 57.18 4
Feb 20, 2024 60.35 60.35 60.35 60.35 56.86 -
Feb 19, 2024 59.90 59.90 59.90 59.90 56.43 -
Feb 16, 2024 59.90 59.90 59.90 59.90 56.43 -
Feb 15, 2024 59.90 59.90 59.90 59.90 56.43 -
Feb 14, 2024 59.90 59.90 59.90 59.90 56.43 2
Feb 13, 2024 59.85 59.85 59.05 59.05 55.63 120
Feb 12, 2024 60.40 60.40 60.40 60.40 56.90 -
Feb 9, 2024 60.40 60.40 60.40 60.40 56.90 -
Feb 8, 2024 60.40 60.40 60.40 60.40 56.90 -
Feb 7, 2024 60.40 60.40 60.40 60.40 56.90 167
Feb 6, 2024 62.10 62.10 62.10 62.10 58.50 -
Feb 5, 2024 61.65 61.65 61.10 61.10 57.56 595
Feb 2, 2024 62.90 62.95 61.90 61.90 58.32 571
Feb 1, 2024 62.35 62.35 62.35 62.35 58.74 141
Jan 31, 2024 63.05 63.25 63.05 63.05 59.40 4,696
Jan 30, 2024 63.50 63.50 63.50 63.50 59.82 -
Jan 29, 2024 63.55 63.55 63.55 63.55 59.87 -
Jan 26, 2024 64.65 64.65 64.65 64.65 60.91 -
Jan 25, 2024 64.15 64.15 64.15 64.15 60.44 -
Jan 24, 2024 63.40 63.50 63.40 63.50 59.82 40
Jan 23, 2024 63.00 63.00 63.00 63.00 59.35 147
Jan 22, 2024 62.05 62.05 62.05 62.05 58.46 -
Jan 19, 2024 62.05 62.05 62.05 62.05 58.46 1
Jan 18, 2024 62.10 62.10 62.10 62.10 58.50 -
Jan 17, 2024 62.10 62.10 62.10 62.10 58.50 -
Jan 16, 2024 62.75 62.75 62.75 62.75 59.12 -
Jan 15, 2024 62.80 63.00 62.75 63.00 59.35 240
Jan 12, 2024 63.25 63.50 62.85 63.50 59.82 11
Jan 11, 2024 62.30 62.30 62.30 62.30 58.69 -
Jan 10, 2024 62.55 62.75 62.55 62.75 59.12 41
Jan 9, 2024 62.00 62.00 62.00 62.00 58.41 -
Jan 8, 2024 61.10 61.10 61.10 61.10 57.56 -
Jan 5, 2024 61.10 61.10 61.10 61.10 57.56 -
Jan 4, 2024 62.00 62.00 62.00 62.00 58.41 -
Jan 3, 2024 61.60 61.60 61.60 61.60 58.03 -
Jan 2, 2024 61.75 61.75 61.25 61.60 58.03 55
Dec 29, 2023 61.75 61.75 61.75 61.75 58.17 -
Dec 28, 2023 61.55 61.55 61.55 61.55 57.99 -
Dec 27, 2023 61.45 61.45 61.45 61.45 57.89 -
Dec 22, 2023 60.90 60.95 60.80 60.95 57.42 111
Dec 21, 2023 60.80 60.80 60.80 60.80 57.28 -
Dec 20, 2023 61.20 61.35 61.15 61.35 57.80 400

Related Tickers

2INV.DE 2invest AG
11.70
+0.86%
 
TR1.DE T. Rowe Price Group, Inc.
111.14
-1.92%
 
IPOK.DE Heidelberger Beteiligungsholding AG
89.50
0.00%
 
CPX.DE capsensixx AG
16.60
-2.35%
 
B7E.DE Blue Cap AG
15.70
-1.26%
 
93M1.DE MPH Health Care AG
22.60
-1.74%
 
M5S.DE H2 Core AG
0.6050
0.00%
 
Z29.DE 029 Group SE
15.40
0.00%
 
D77.DE Neon Equi­ty AG
1.9500
0.00%
 
14D.DE tokentus investment AG
1.2000
0.00%