Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Amundi S.A. (ANI.F)

Compare
64.55
+0.40
+(0.62%)
At close: April 17 at 9:17:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202564.6064.6064.5564.5564.5516
Apr 16, 202564.1564.1564.1564.1564.15-
Apr 15, 202563.0064.8563.0064.8564.85-
Apr 14, 202563.3063.3063.3063.3063.30-
Apr 11, 202563.4063.4063.4063.4063.40-
Apr 10, 202561.4061.4061.4061.4061.40-
Apr 9, 202557.9058.1057.5057.5057.50-
Apr 8, 202559.4059.4058.1058.5558.55-
Apr 7, 202557.8057.8056.5056.5056.5016
Apr 4, 202565.9065.9065.9065.9065.90-
Apr 3, 202566.8566.8566.8566.8566.85-
Apr 2, 202572.2572.2567.8067.8067.8050
Apr 1, 202572.4573.1072.4573.1073.1035
Mar 31, 202573.2073.2072.1572.1572.15300
Mar 28, 202574.2074.2074.2074.2074.20-
Mar 27, 202573.8573.8573.6573.6573.65-
Mar 26, 202575.3075.3075.3075.3075.30-
Mar 25, 202574.7074.7074.7074.7074.70-
Mar 24, 202574.5574.8574.5574.8574.85-
Mar 21, 202573.9073.9073.9073.9073.90-
Mar 20, 202573.7074.4073.7074.4074.40268
Mar 19, 202573.0574.0073.0574.0074.00-
Mar 18, 202572.7572.7572.7572.7572.75-
Mar 17, 202571.0572.9571.0572.9572.9580
Mar 14, 202569.0569.0569.0569.0569.05-
Mar 13, 202569.3069.3069.3069.3069.30-
Mar 12, 202569.7069.7069.7069.7069.70-
Mar 11, 202570.6070.6070.2070.2070.20-
Mar 10, 202570.6070.6070.1570.1570.15-
Mar 7, 202571.3571.3570.8570.8570.85155
Mar 6, 202570.2072.0070.2072.0072.0070
Mar 5, 202568.7570.7568.7570.7570.7550
Mar 4, 202568.4568.4568.0068.3068.3010
Mar 3, 202567.9569.7067.9569.7069.70100
Feb 28, 202568.7068.7068.1068.1068.10100
Feb 27, 202568.7069.3068.7069.1069.10135
Feb 26, 202568.9569.4068.9569.4069.4035
Feb 25, 202568.4569.0568.4569.0569.0550
Feb 24, 202568.0568.0568.0568.0568.0529
Feb 21, 202568.3068.3068.3068.3068.30-
Feb 20, 202568.8568.8568.8568.8568.8525
Feb 19, 202569.7070.1069.2569.2569.2545
Feb 18, 202569.0569.0569.0569.0569.05-
Feb 17, 202568.4568.4568.4568.4568.45-
Feb 14, 202569.1069.1068.8068.8068.8043
Feb 13, 202569.1569.4069.1569.4069.40-
Feb 12, 202568.8069.7068.8069.7069.703
Feb 11, 202568.6568.6568.6568.6568.65-
Feb 10, 202567.5568.6067.5568.6068.60-
Feb 7, 202568.5068.5068.5068.5068.50-
Feb 6, 202567.3067.3067.3067.3067.30-
Feb 5, 202566.9567.6566.9067.6567.651
Feb 4, 202566.9568.1066.9567.5067.50296
Feb 3, 202566.4066.4066.4066.4066.40-
Jan 31, 202568.4568.6568.4568.6568.6510
Jan 30, 202566.4568.5066.4568.5068.5034
Jan 29, 202566.3066.3066.3066.3066.30-
Jan 28, 202566.1566.1566.1566.1566.15-
Jan 27, 202565.8065.8065.8065.8065.80-
Jan 24, 202565.7565.7565.5565.5565.55140
Jan 23, 202565.6065.6065.6065.6065.60-
Jan 22, 202566.1066.1065.2065.2065.201
Jan 21, 202565.6565.7065.6565.7065.70-
Jan 20, 202565.6066.1565.6066.1566.1520
Jan 17, 202565.5065.5065.5065.5065.50-
Jan 16, 202564.3064.3064.3064.3064.30-
Jan 15, 202563.4064.7063.4064.7064.7080
Jan 14, 202562.1563.6062.1563.6063.60-
Jan 13, 202561.2561.2561.2561.2561.25-
Jan 10, 202561.6061.6061.6061.6061.60-
Jan 9, 202561.9561.9561.0061.0061.0030
Jan 8, 202561.8061.8061.8061.8061.80-
Jan 7, 202563.3063.3062.9562.9562.95-
Jan 6, 202563.3064.3063.3063.9563.95115
Jan 3, 202564.0564.0564.0564.0564.05-
Jan 2, 202564.1564.1564.1564.1564.15-
Dec 30, 202463.6563.6563.6563.6563.65-
Dec 27, 202463.1063.1063.1063.1063.10-
Dec 23, 202463.4563.4563.4563.4563.45-
Dec 20, 202462.6562.6562.6562.6562.65-
Dec 19, 202462.6562.6562.6562.6562.65-
Dec 18, 202463.7563.7563.7563.7563.75-
Dec 17, 202464.0564.8063.8064.8064.8080
Dec 16, 202464.3064.3064.1064.1064.1027
Dec 13, 202464.8565.1064.8565.1065.10-
Dec 12, 202465.2065.3565.2065.3565.35-
Dec 11, 202464.5064.5564.5064.5564.55-
Dec 10, 202464.3565.8064.3565.8065.80180
Dec 9, 202463.9064.7563.9064.7564.7525
Dec 6, 202463.1064.5063.1064.5064.502
Dec 5, 202461.1561.1561.1561.1561.15-
Dec 4, 202460.3060.3060.3060.3060.30-
Dec 3, 202461.6561.6561.6561.6561.65-
Dec 2, 202460.7060.7060.7060.7060.70-
Nov 29, 202460.3560.9060.3560.9060.90-
Nov 28, 202459.9059.9059.9059.9059.90-
Nov 27, 202460.4060.4059.6559.8059.8040
Nov 26, 202461.7561.7561.3061.3061.30100
Nov 25, 202467.4067.4067.4067.4067.40-
Nov 22, 202467.4567.4567.4567.4567.45-
Nov 21, 202467.2067.2067.2067.2067.20-
Nov 20, 202466.7566.7566.7566.7566.75-
Nov 19, 202467.4567.4567.4567.4567.45-
Nov 18, 202467.2067.2067.2067.2067.20-
Nov 15, 202467.1067.1067.1067.1067.10-
Nov 14, 202466.0066.0066.0066.0066.00-
Nov 13, 202466.0066.0066.0066.0066.00-
Nov 12, 202467.6567.6567.6567.6567.65-
Nov 11, 202467.7568.0567.7568.0568.0575
Nov 8, 202467.5567.5567.3567.3567.3570
Nov 7, 202465.9565.9565.9565.9565.95-
Nov 6, 202467.6067.8067.6067.8067.80-
Nov 5, 202466.1566.1566.1566.1566.15-
Nov 4, 202467.1567.2566.5566.5566.55101
Nov 1, 202466.3067.3566.3067.2567.25-
Oct 31, 202466.9067.2566.4066.4066.402
Oct 30, 202470.3070.3070.3070.3070.30-
Oct 29, 202470.6070.6070.4570.4570.45-
Oct 28, 202469.2569.2569.2569.2569.25-
Oct 25, 202468.4568.4568.4568.4568.45-
Oct 24, 202468.9068.9068.8068.8068.801
Oct 23, 202469.1069.1069.1069.1069.10-
Oct 22, 202469.2569.4569.2569.4569.45-
Oct 21, 202470.5070.5070.5070.5070.50-
Oct 18, 202470.0070.4070.0070.4070.4090
Oct 17, 202468.9070.4568.9070.4570.451
Oct 16, 202468.9568.9568.9568.9568.95-
Oct 15, 202468.2069.0068.2069.0069.00150
Oct 14, 202467.2067.2067.2067.2067.20-
Oct 11, 202466.9066.9066.9066.9066.90-
Oct 10, 202467.9067.9067.9067.9067.90-
Oct 9, 202467.5568.0067.5568.0068.0020
Oct 8, 202467.6568.1067.6568.1068.1010
Oct 7, 202466.9566.9566.9566.9566.95-
Oct 4, 202465.9065.9065.9065.9065.90-
Oct 3, 202466.4566.4566.4566.4566.45-
Oct 2, 202466.5566.5566.5066.5066.50200
Oct 1, 202466.8566.9566.8566.9566.95-
Sep 30, 202467.8567.8567.8567.8567.85-
Sep 27, 202468.9569.4568.9569.4569.4515
Sep 26, 202468.6568.6568.6568.6568.65-
Sep 25, 202467.7567.7567.7567.7567.75-
Sep 24, 202467.9067.9067.9067.9067.90-
Sep 23, 202468.2068.2067.2567.2567.25-
Sep 20, 202469.3069.3069.3069.3069.30-
Sep 19, 202468.4068.4068.4068.4068.40-
Sep 18, 202467.3067.3067.3067.3067.30-
Sep 17, 202467.5067.5067.5067.5067.50-
Sep 16, 202466.8566.8566.8566.8566.85-
Sep 13, 202467.1567.6067.1567.6067.6037
Sep 12, 202467.0067.0067.0067.0067.00-
Sep 11, 202465.9565.9565.9565.9565.95-
Sep 10, 202466.5066.5066.0066.0066.00-
Sep 9, 202465.8565.8565.8565.8565.85-
Sep 6, 202466.0566.0566.0566.0566.05-
Sep 5, 202466.0566.0566.0566.0566.05-
Sep 4, 202465.5065.5065.0565.0565.05-
Sep 3, 202467.5067.5067.5067.5067.50125
Sep 2, 202467.9067.9067.3567.3567.35-
Aug 30, 202467.1067.1067.1067.1067.10-
Aug 29, 202467.3567.5567.3567.5567.55285
Aug 28, 202467.1067.9567.1067.9567.9550
Aug 27, 202467.2567.2567.2567.2567.25-
Aug 26, 202467.6067.6067.4567.4567.4561
Aug 23, 202466.5066.5066.5066.5066.50-
Aug 22, 202465.5065.5065.5065.5065.50-
Aug 21, 202466.4566.4566.3566.3566.35-
Aug 20, 202466.7066.7066.7066.7066.70-
Aug 19, 202466.8066.8066.8066.8066.80-
Aug 16, 202466.5566.5566.5566.5566.55-
Aug 15, 202465.3565.4565.3565.4565.45-
Aug 14, 202464.3565.0564.3565.0565.05-
Aug 13, 202463.9063.9063.9063.9063.90-
Aug 12, 202463.6563.6563.5063.5063.50-
Aug 9, 202462.5562.5562.5562.5562.55-
Aug 8, 202462.3562.3562.3562.3562.35-
Aug 7, 202462.1063.3562.1063.3563.35-
Aug 6, 202462.5062.5062.5062.5062.50-
Aug 5, 202461.5061.9061.4561.4561.45-
Aug 2, 202464.9564.9564.9564.9564.95-
Aug 1, 202467.3067.3067.3067.3067.30-
Jul 31, 202467.8568.0067.8567.9567.95-
Jul 30, 202467.2067.2067.2067.2067.20-
Jul 29, 202467.3067.5067.3067.5067.50200
Jul 26, 202466.2566.3566.2566.3566.3550
Jul 25, 202465.3065.3065.3065.3065.30-
Jul 24, 202466.5566.5566.5566.5566.55-
Jul 23, 202467.1067.1066.8066.8066.80-
Jul 22, 202466.9566.9566.9566.9566.95-
Jul 19, 202466.8066.8066.0566.0566.05-
Jul 18, 202466.5066.7566.5066.7566.75-
Jul 17, 202465.3065.5065.3065.5065.50-
Jul 16, 202466.1066.1066.0566.0566.05-
Jul 15, 202465.7066.4565.7066.2066.20-
Jul 12, 202466.5067.1065.8067.1067.101
Jul 11, 202464.8565.4564.8565.4565.45-
Jul 10, 202463.0563.0563.0563.0563.05-
Jul 9, 202463.6063.6063.0563.0563.05100
Jul 8, 202463.5064.2563.5064.2564.25203
Jul 5, 202464.2564.2564.2564.2564.25-
Jul 4, 202463.1563.1563.1563.1563.15-
Jul 3, 202462.0062.1062.0062.1062.1053
Jul 2, 202461.8561.8561.8561.8561.85-
Jul 1, 202462.3062.3062.3062.3062.30-
Jun 28, 202460.8060.8060.6060.6060.60-
Jun 27, 202460.9560.9560.9560.9560.95-
Jun 26, 202462.2062.2062.2062.2062.20-
Jun 25, 202463.4563.4563.4563.4563.45-
Jun 24, 202462.8062.8062.8062.8062.80-
Jun 21, 202463.2063.2063.1063.1063.10-
Jun 20, 202461.9061.9061.9061.9061.90-
Jun 19, 202462.4562.4562.4562.4562.45-
Jun 18, 202461.5062.1561.5062.1562.151
Jun 17, 202460.6060.6060.1560.1560.1520
Jun 14, 202463.0563.0559.3059.3059.30-
Jun 13, 202464.3564.3563.2563.2563.25-
Jun 12, 202462.7564.2562.7564.2564.259
Jun 11, 202463.9063.9063.1563.1563.15-
Jun 10, 202464.3064.3064.3064.3064.30-
Jun 7, 202466.2066.2065.8565.8565.85-
Jun 6, 202466.9066.9066.5066.5066.5011
Jun 5, 202467.4067.4067.4067.4067.40-
Jun 4, 202467.7567.7567.7567.7567.75-
Jun 3, 2024 4.1 Dividend
Jun 3, 202467.0067.0067.0067.0067.00-
May 31, 202470.1070.2070.1070.2066.10-
May 30, 202469.8570.6069.6570.6066.48394
May 29, 202471.9571.9571.9571.9567.75-
May 28, 202471.2071.2071.2071.2067.04-
May 27, 202471.1571.1571.1571.1566.99-
May 24, 202470.1070.8570.1070.8566.7140
May 23, 202470.0570.8570.0570.8566.71220
May 22, 202470.0070.3570.0070.3566.24141
May 21, 202471.3071.3070.5570.5566.43-
May 20, 202470.6070.6070.6070.6066.48-
May 17, 202470.3070.8070.3070.8066.66-
May 16, 202471.8072.2071.8072.2067.9875
May 15, 202472.3572.3572.3572.3568.12-
May 14, 202471.8572.6571.4072.6568.41140
May 13, 202471.4071.6071.1071.6067.4225
May 10, 202469.0070.8069.0070.8066.6635
May 9, 202468.9568.9568.9568.9564.92-
May 8, 202469.0069.0069.0069.0064.97-
May 7, 202468.9569.2568.6569.2065.16250
May 6, 202468.3068.6567.8568.6564.6415
May 3, 202466.6567.3066.6567.3063.37-
May 2, 202466.0066.0066.0066.0062.15-
Apr 30, 202465.3565.3565.2565.2561.44-
Apr 29, 202466.2566.2565.4565.4561.6325
Apr 26, 202464.4567.3564.4567.3563.42150
Apr 25, 202464.1564.2564.1564.2560.50-
Apr 24, 202465.1565.1565.1565.1561.34-
Apr 23, 202464.5564.5564.5564.5560.78-
Apr 22, 202463.9563.9563.9563.9560.22-
Apr 19, 202462.8062.8062.8062.8059.13-
Apr 18, 202463.4063.5563.4063.5559.84-
Apr 17, 202462.9063.0062.9063.0059.32-