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

XETRA - Delayed Quote EUR

Amundi Index Solutions - Amundi S&P 500 Buyback (B500.DE)

264.90
+1.00
+(0.38%)
At close: April 30 at 5:36:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025265.55266.95263.25264.90264.90142
Apr 28, 2025263.30265.85263.15263.45263.45514
Apr 25, 2025265.40265.60262.70262.70262.70108
Apr 24, 2025261.60263.15259.50262.75262.75139
Apr 23, 2025260.05266.05258.20261.05261.05102
Apr 22, 2025249.45252.45248.05252.45252.45301
Apr 17, 2025253.65254.30252.25254.30254.3027
Apr 16, 2025254.55256.40253.50256.40256.40285
Apr 15, 2025258.45259.05256.30258.90258.90145
Apr 14, 2025251.40258.10251.40255.85255.85164
Apr 11, 2025255.25255.25247.10248.45248.451,012
Apr 10, 2025267.80267.90253.90253.90253.90226
Apr 9, 2025246.15247.45242.90245.10245.10397
Apr 8, 2025256.85261.95256.85259.10259.10375
Apr 7, 2025244.85256.55241.35253.75253.751,186
Apr 4, 2025267.00267.00256.00258.70258.702,093
Apr 3, 2025274.90276.65267.70269.45269.45778
Apr 2, 2025286.90286.90284.80286.50286.50280
Apr 1, 2025285.45286.00282.70286.00286.00302
Mar 31, 2025279.75282.95279.75282.95282.95197
Mar 28, 2025288.30289.30282.90282.90282.9029
Mar 27, 2025290.85290.85287.50289.35289.3574
Mar 26, 2025292.00292.35290.30290.70290.7080
Mar 25, 2025290.00290.45290.00290.45290.45-
Mar 24, 2025287.30290.15287.00289.85289.85163
Mar 21, 2025286.35286.35283.50284.50284.5069
Mar 20, 2025286.05287.30285.85287.30287.3010
Mar 19, 2025283.35285.30282.20284.95284.95103
Mar 18, 2025282.75283.20281.25281.75281.75177
Mar 17, 2025279.90283.10278.60283.05283.05196
Mar 14, 2025277.70280.85276.70280.40280.40210
Mar 13, 2025278.85279.35277.00277.10277.1024
Mar 12, 2025280.90281.20276.25278.70278.702,453
Mar 11, 2025285.30285.30278.95279.10279.101,044
Mar 10, 2025285.75289.05284.80287.30287.30446
Mar 7, 2025287.85288.15284.60284.60284.602,146
Mar 6, 2025288.55288.55286.50287.55287.55604
Mar 5, 2025293.05293.05286.85286.85286.85784
Mar 4, 2025302.20302.20293.05293.05293.051,290
Mar 3, 2025308.65308.65305.40305.40305.40150
Feb 28, 2025305.00306.35304.75305.30305.30521
Feb 27, 2025306.15308.70306.15308.70308.70209
Feb 26, 2025307.80308.60307.20307.55307.55297
Feb 25, 2025306.35306.35302.70303.05303.05286
Feb 24, 2025307.30308.10305.00306.90306.901,290
Feb 21, 2025310.60312.00310.00310.10310.1048
Feb 20, 2025312.90312.90309.15309.15309.15242
Feb 19, 2025313.20313.20311.80312.85312.85454
Feb 18, 2025311.55311.75311.00311.15311.1547
Feb 17, 2025311.40311.40310.25311.25311.25114
Feb 14, 2025311.10311.10309.00309.60309.60463
Feb 13, 2025308.65309.10308.00308.45308.45612
Feb 12, 2025310.20312.55308.60308.60308.60976
Feb 11, 2025314.00314.00311.15311.15311.15333
Feb 10, 2025314.10314.65312.90312.90312.90716
Feb 7, 2025313.50313.50311.65312.50312.50364
Feb 6, 2025311.80313.65311.80312.65312.65628
Feb 5, 2025309.05309.90308.50309.90309.90622
Feb 4, 2025311.90311.90310.05311.00311.00676
Feb 3, 2025313.00313.15309.30313.15313.15713
Jan 31, 2025314.80316.10314.45314.45314.45580
Jan 30, 2025313.15315.20313.15313.50313.50115
Jan 29, 2025310.80313.50310.80312.85312.8533
Jan 28, 2025311.15313.30310.40310.40310.40156
Jan 27, 2025308.45309.05307.05309.05309.0513
Jan 24, 2025311.40311.40309.45310.00310.0080
Jan 23, 2025312.10312.30311.60312.05312.0573
Jan 22, 2025312.70313.20311.80312.00312.00202
Jan 21, 2025312.90313.65312.30312.35312.351,020
Jan 20, 2025312.15312.60310.35311.35311.35362
Jan 17, 2025312.20313.35311.75313.20313.20353
Jan 16, 2025311.20311.20308.60310.65310.65285
Jan 15, 2025307.25310.90307.25310.45310.45680
Jan 14, 2025306.50307.10305.55305.60305.60162
Jan 13, 2025302.45305.25301.35305.25305.251,170
Jan 10, 2025305.20305.20302.25302.55302.55267
Jan 9, 2025304.60304.75304.35304.75304.7531
Jan 8, 2025304.05304.50302.70303.85303.8516
Jan 7, 2025303.65305.55302.75304.50304.50153
Jan 6, 2025304.20307.00303.50307.00307.00128
Jan 3, 2025304.10304.20302.55304.20304.2065
Jan 2, 2025302.80306.40302.80306.40306.40280
Dec 30, 2024300.00300.90298.45298.45298.451,453
Dec 27, 2024304.05304.05300.95301.30301.30266
Dec 23, 2024302.40302.45299.85299.85299.85405
Dec 20, 2024297.00302.35295.45302.35302.35556
Dec 19, 2024298.60299.45297.10298.80298.80752
Dec 18, 2024303.70304.60303.10304.60304.60354
Dec 17, 2024305.00305.50303.35303.35303.3559
Dec 16, 2024308.35309.40307.65308.60308.6072
Dec 13, 2024313.95313.95308.30309.50309.5050
Dec 12, 2024310.80311.95310.80311.70311.7044
Dec 11, 2024312.65312.65311.45311.80311.80393
Dec 10, 2024313.70314.15313.55313.55313.5539
Dec 9, 2024315.65316.10313.70313.95313.95883
Dec 6, 2024314.20315.50314.20314.80314.8071
Dec 5, 2024316.75317.45315.80315.80315.80749
Dec 4, 2024318.30318.80316.20317.10317.10881
Dec 3, 2024321.15321.15319.45319.45319.45103
Dec 2, 2024320.40320.40319.30320.25320.25124
Nov 29, 2024317.00318.75317.00318.75318.75194
Nov 28, 2024317.50318.75317.50318.45318.45182
Nov 27, 2024319.00319.20317.40317.60317.60175
Nov 26, 2024320.00320.00318.30319.35319.35122
Nov 25, 2024320.00321.45318.70321.05321.05300
Nov 22, 2024314.85319.30314.85319.10319.1097
Nov 21, 2024308.70313.90308.70313.15313.1577
Nov 20, 2024307.30308.45306.90308.45308.4535
Nov 19, 2024308.85308.85304.60306.20306.20194
Nov 18, 2024309.20309.90307.25308.35308.35309
Nov 15, 2024310.05310.05308.10308.45308.45438
Nov 14, 2024315.50315.50311.05311.05311.05147
Nov 13, 2024309.40312.95308.70312.75312.752,048
Nov 12, 2024312.30312.65310.35310.35310.35622
Nov 11, 2024305.65312.10305.65311.90311.9044
Nov 8, 2024304.75306.30304.65306.30306.3027
Nov 7, 2024305.90306.20304.10304.80304.80503
Nov 6, 2024301.95305.80301.95303.90303.90394
Nov 5, 2024290.10290.55289.30290.55290.552
Nov 4, 2024287.50290.30287.20289.40289.401,031
Nov 1, 2024288.75290.80288.00290.80290.80327
Oct 31, 2024289.35289.95288.50289.20289.20143
Oct 30, 2024292.60292.60291.25291.25291.2561
Oct 29, 2024296.45296.45294.35294.70294.70137
Oct 28, 2024294.20294.80293.30294.80294.8026
Oct 25, 2024294.25295.80294.25294.30294.30183
Oct 24, 2024296.40296.40296.05296.35296.3520
Oct 23, 2024297.75297.85295.70296.00296.0085
Oct 22, 2024296.00297.00295.90296.30296.30169
Oct 21, 2024298.60299.15298.05298.05298.05326
Oct 18, 2024300.05300.05298.15298.20298.208
Oct 17, 2024299.65300.70299.65300.00300.00268
Oct 16, 2024297.35299.10296.30298.85298.85306
Oct 15, 2024298.30299.00296.95299.00299.00323
Oct 14, 2024295.00296.15294.70296.15296.15206
Oct 11, 2024291.65294.35291.10294.20294.20135
Oct 10, 2024293.50293.50292.35292.90292.9096
Oct 9, 2024289.75292.05288.80292.05292.05404
Oct 8, 2024289.60290.85288.90290.40290.40269
Oct 7, 2024292.60292.60290.70291.70291.701,695
Oct 4, 2024287.45291.45287.45290.50290.5081
Oct 3, 2024287.10287.45286.50287.45287.45133
Oct 2, 2024287.60288.05285.90288.05288.051,260
Oct 1, 2024285.90287.00285.05287.00287.00308
Sep 30, 2024284.85284.85283.15284.25284.25209
Sep 27, 2024283.55285.95283.10285.95285.9549
Sep 26, 2024282.30283.50282.30282.30282.3037
Sep 25, 2024281.05282.40280.80281.75281.75141
Sep 24, 2024283.85283.85282.80282.95282.9590
Sep 23, 2024282.20282.65280.80282.45282.45105
Sep 20, 2024280.75280.95279.60280.95280.95179
Sep 19, 2024280.35282.10279.85281.30281.30140
Sep 18, 2024278.45278.50277.10278.50278.5044
Sep 17, 2024276.50279.10276.50279.10279.1018
Sep 16, 2024276.05276.05274.55275.80275.80101
Sep 13, 2024272.25275.40272.25275.40275.4014
Sep 12, 2024271.95272.20271.55272.05272.0529
Sep 11, 2024269.90270.30266.90267.55267.5512
Sep 10, 2024271.45272.00270.80271.05271.057
Sep 9, 2024270.85272.65270.85272.65272.6533
Sep 6, 2024271.35272.10269.90269.90269.90312
Sep 5, 2024274.85275.00271.95272.20272.20385
Sep 4, 2024275.65276.90275.65276.05276.0511
Sep 3, 2024281.10281.10278.75278.80278.8079
Sep 2, 2024280.65280.95279.45280.25280.25169
Aug 30, 2024279.50279.50278.40278.40278.40140
Aug 29, 2024276.80279.65276.80279.65279.65225
Aug 28, 2024276.25276.50276.25276.35276.351
Aug 27, 2024275.35275.80275.00275.50275.50112
Aug 26, 2024274.90276.45274.90276.10276.1026
Aug 23, 2024273.50274.65273.15274.10274.1091
Aug 22, 2024272.55273.30272.55272.70272.7015
Aug 21, 2024271.70272.60271.60272.60272.6056
Aug 20, 2024274.30274.30271.85272.20272.2050
Aug 19, 2024272.70274.00272.45274.00274.0085
Aug 16, 2024276.15276.15272.70273.80273.80157
Aug 15, 2024271.95275.55269.05275.55275.5534
Aug 14, 2024268.70269.20268.05269.20269.20148
Aug 13, 2024267.95268.25267.00268.25268.2525
Aug 12, 2024268.60269.35267.50267.50267.5020
Aug 9, 2024266.55268.35266.20268.35268.35120
Aug 8, 2024263.05267.00261.20267.00267.00113
Aug 7, 2024266.40267.75264.65266.95266.95313
Aug 6, 2024263.15264.70261.25264.65264.65204
Aug 5, 2024267.50269.90258.10261.10261.101,233
Aug 2, 2024277.90277.90265.70266.05266.05119
Aug 1, 2024282.55282.70277.50277.50277.50119
Jul 31, 2024282.15283.10281.80281.95281.95119
Jul 30, 2024278.05280.15278.05280.05280.05157
Jul 29, 2024278.10278.10277.00277.00277.001,074
Jul 26, 2024273.25275.90273.20275.45275.45105
Jul 25, 2024270.50273.10269.75272.60272.6027
Jul 24, 2024272.35272.40270.00271.15271.15346
Jul 23, 2024272.80274.15272.80273.30273.30165
Jul 22, 2024271.65272.45271.35271.95271.9518
Jul 19, 2024273.25274.15271.40271.40271.40672
Jul 18, 2024274.80276.60274.10275.80275.8055
Jul 17, 2024275.85275.85274.60275.60275.6035
Jul 16, 2024272.75275.85272.75275.85275.8549
Jul 15, 2024272.95273.10270.90272.05272.05385
Jul 12, 2024270.35271.65269.65271.65271.6587
Jul 11, 2024267.40269.25266.75269.25269.2513
Jul 10, 2024266.00266.10265.75266.10266.10176
Jul 9, 2024265.70266.85265.70266.40266.4014
Jul 8, 2024265.20265.20264.75265.05265.0585
Jul 5, 2024265.70265.75264.20264.20264.20163
Jul 4, 2024266.65267.15266.35266.40266.4087
Jul 3, 2024267.80268.10266.40266.40266.40125
Jul 2, 2024266.25267.25266.10267.25267.2557
Jul 1, 2024268.90268.90266.85267.20267.2095
Jun 28, 2024269.75270.15269.00269.70269.70512
Jun 27, 2024268.85269.00268.00268.15268.157
Jun 26, 2024269.60269.65268.35268.35268.3554
Jun 25, 2024270.75271.00269.40269.40269.40279
Jun 24, 2024270.55271.65269.60271.65271.65356
Jun 21, 2024269.10270.45269.10269.90269.9046
Jun 20, 2024268.20269.30268.20269.30269.30129
Jun 19, 2024267.75267.75266.85267.10267.1014
Jun 18, 2024268.45268.45267.70267.70267.70777
Jun 17, 2024266.75266.75264.95265.95265.95396
Jun 14, 2024266.65266.65264.80265.35265.351,489
Jun 13, 2024265.00265.00263.35264.55264.55480
Jun 12, 2024265.50265.50264.55264.55264.55862
Jun 11, 2024265.95266.20264.65265.25265.25933
Jun 10, 2024264.20265.60264.20265.60265.60130
Jun 7, 2024262.75264.55262.15264.55264.5533
Jun 6, 2024262.15263.65262.15263.65263.6512
Jun 5, 2024259.95262.20259.95262.20262.2053
Jun 4, 2024263.35263.35260.00260.00260.0039
Jun 3, 2024265.90265.90261.70261.70261.70149
May 31, 2024262.35262.35260.65261.00261.002
May 30, 2024259.95261.20259.95261.20261.2043
May 29, 2024261.10261.10260.45260.70260.70157
May 28, 2024263.05263.05262.25262.25262.25-
May 27, 2024262.85263.30262.55263.10263.1015
May 24, 2024261.45262.95261.30262.90262.90162
May 23, 2024265.25265.25263.10263.10263.10157
May 22, 2024264.65265.15264.25264.25264.254
May 21, 2024265.45265.75265.05265.75265.7518
May 20, 2024266.35266.35265.80266.00266.0020
May 17, 2024265.05265.50264.60264.95264.95109
May 16, 2024267.30267.30265.95266.00266.00500
May 15, 2024266.00266.05265.15266.05266.05256
May 14, 2024265.15265.30264.85264.85264.85-
May 13, 2024266.10266.10265.85265.85265.852
May 10, 2024266.00266.65266.00266.00266.00104
May 9, 2024263.65265.05263.65265.05265.0553
May 8, 2024264.40264.65263.85264.45264.4511
May 7, 2024265.15265.15264.10264.85264.8543
May 6, 2024262.00263.25262.00263.25263.2514
May 3, 2024261.60261.60260.35261.25261.25109
May 2, 2024262.55262.55260.60260.60260.60277
Apr 30, 2024266.30266.30264.30264.30264.30166

Related Tickers