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

Milan - Delayed Quote EUR

Amundi S&P 500 Screened UCITS ETF - Acc EUR HEDGED (S500H.MI)

75.37
-0.95
(-1.24%)
As of 4:00:04 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202575.8975.9375.1975.3775.37510
Apr 16, 202575.9376.7375.7476.3276.3215,984
Apr 15, 202577.2977.5676.7477.2477.2410,735
Apr 14, 202577.3677.7777.0677.0477.044,093
Apr 11, 202575.3075.4974.4174.8374.8318,635
Apr 10, 202576.2076.2074.7574.6874.6812,484
Apr 9, 202570.8971.3469.4771.1271.1228,503
Apr 8, 202573.8074.7773.3073.5073.5027,549
Apr 7, 202569.2571.4268.9770.4870.484,035
Apr 4, 202576.5776.5773.7773.7773.774,119
Apr 3, 202578.0378.2477.4377.3977.3999,354
Apr 2, 202579.9379.9779.2780.3880.386,716
Apr 1, 202579.8280.1579.1880.1580.1512,208
Mar 31, 202578.7278.7878.2478.8678.866,172
Mar 28, 202580.5280.6379.4379.4379.4313,581
Mar 27, 202580.8081.2580.8080.9480.944,649
Mar 26, 202581.7281.8181.1781.2181.2113,984
Mar 25, 202581.6581.7181.6581.6781.673,686
Mar 24, 202581.0781.6981.0781.5781.5758,075
Mar 21, 202580.0280.0379.4080.0580.0535,111
Mar 20, 202580.8780.8879.8080.3580.3567,345
Mar 19, 202579.8380.4379.8280.3680.3660,106
Mar 18, 202580.4180.4779.6779.7979.7911,901
Mar 17, 202580.2880.2880.1080.1480.1471
Mar 14, 202579.0379.9179.0179.6279.6248,113
Mar 13, 202579.0879.5678.6478.7278.7241,374
Mar 12, 202579.4780.3278.8179.6679.6646,114
Mar 11, 202580.3280.3378.9579.1779.17107,619
Mar 10, 202581.3681.3780.4180.6480.6464,511
Mar 7, 202582.0382.2381.5781.3281.3210,155
Mar 6, 202582.7782.8282.0382.6382.6318,006
Mar 5, 202582.6382.8581.7581.9081.9039,878
Mar 4, 202583.3483.3581.6881.7581.7514,336
Mar 3, 202584.7284.9084.1084.3584.354,695
Feb 28, 202583.3883.4983.3083.3783.3725,669
Feb 27, 202584.7284.9684.1184.4784.4724,679
Feb 26, 202585.0085.1485.0085.1185.1120,403
Feb 25, 202585.0885.1284.6384.4484.443,877
Feb 24, 202585.8985.9785.1885.6785.6712,057
Feb 21, 202586.9486.9486.5986.5086.50183
Feb 20, 202587.0487.0486.5686.6886.682,280
Feb 19, 202586.8186.9486.7886.9786.972,268
Feb 18, 202586.8486.9486.7386.8386.834,311
Feb 17, 202586.7086.7486.7086.7486.741,766
Feb 14, 202586.4686.7686.4686.6286.626,184
Feb 13, 202585.3886.2185.3886.2586.2521,049
Feb 12, 202585.5785.7984.9685.1485.1418,236
Feb 11, 202585.3985.7685.2485.7285.725,114
Feb 10, 202585.4385.7985.4185.6485.6426,278
Feb 7, 202586.0186.1385.3285.3285.328,884
Feb 6, 202585.7585.8585.6485.7785.775,468
Feb 5, 202584.8685.1384.7085.1585.157,382
Feb 4, 202584.6285.3084.6085.3885.3813,397
Feb 3, 202584.3885.0883.9585.0285.0255,760
Jan 31, 202586.6586.8586.6486.7586.7512,777
Jan 30, 202586.3086.3085.7885.7885.785,399
Jan 29, 202586.6486.6486.1686.1686.163,493
Jan 28, 202585.7785.9985.6485.9385.9315,010
Jan 27, 202585.2085.5384.4585.1885.1850,562
Jan 24, 202587.0387.2086.9987.1087.1026,592
Jan 23, 202586.5586.9186.4486.9186.9128,720
Jan 22, 202586.3886.7486.3886.7786.7728,760
Jan 21, 202585.9685.9685.8285.8985.89173
Jan 20, 202585.8186.1585.5386.0486.045,152
Jan 17, 202585.1685.8185.1685.9285.923,943
Jan 16, 202585.6185.6285.0485.1385.138,238
Jan 15, 202583.6584.9883.6584.8384.838,280
Jan 14, 202584.1184.2583.4983.4783.4712,145
Jan 13, 202583.1783.1882.6682.8882.887,640
Jan 10, 202584.6884.7183.4883.3483.342,573
Jan 9, 202584.8084.8084.6284.6784.671,020
Jan 8, 202584.9884.9884.4684.7984.799,362
Jan 7, 202585.8085.8785.4785.3785.372,823
Jan 6, 202585.4386.4385.4386.4386.435,123
Jan 3, 202584.3584.9184.2484.8784.8719,593
Jan 2, 202585.0185.3084.2384.5584.5514,644
Dec 30, 202484.9084.9084.6084.8284.82157
Dec 27, 202486.5186.5385.5485.7485.74438
Dec 23, 202485.3785.3885.2585.2585.25322
Dec 20, 202484.0684.1183.5285.4885.4838,505
Dec 19, 202484.7885.3184.7085.0085.0013,743
Dec 18, 202486.7286.7286.7287.1587.153,890
Dec 17, 202486.5886.8086.5886.7386.737,059
Dec 16, 202486.8787.0586.8387.0587.056,400
Dec 13, 202487.2687.4186.7586.8886.8820,984
Dec 12, 202487.6387.6387.5987.6587.65129
Dec 11, 202487.3187.3187.3187.3187.31-
Dec 10, 202487.2587.4387.2587.3187.3111,694
Dec 9, 202487.4787.4787.4087.4187.415,899
Dec 6, 202487.6487.9987.6487.7687.761,381
Dec 5, 202487.8387.8687.8287.8587.85201
Dec 4, 202487.4887.5987.4687.6787.6713,278
Dec 3, 202487.3987.3987.2287.2587.2513,645
Dec 2, 202486.9987.3186.9887.3187.319,514
Nov 29, 202486.8987.0886.8087.1187.116,566
Nov 28, 202486.7586.8586.6986.8186.817,944
Nov 27, 202486.8286.8286.6386.5586.5512,461
Nov 26, 202486.4386.6986.4386.7186.712,728
Nov 25, 202486.6886.9286.5586.5586.5525,587
Nov 22, 202485.6786.2885.6486.1186.113,132
Nov 21, 202485.1285.8785.0485.7685.764,631
Nov 20, 202485.7185.7484.6484.8284.8211,786
Nov 19, 202485.2685.2984.6285.3085.307,958
Nov 18, 202484.7885.1984.7285.1885.1811,581
Nov 15, 202485.3485.4284.8584.8584.8521,954
Nov 14, 202486.2886.3886.2886.2986.29597
Nov 13, 202486.4286.4886.2286.3986.394,886
Nov 12, 202486.3786.4886.3186.4686.465,782
Nov 11, 202486.6786.8086.6186.6186.6111,120
Nov 8, 202485.9086.4185.9086.4186.414,365
Nov 7, 202485.4685.8785.4385.8585.8536,416
Nov 6, 202484.9385.4084.8484.9684.9630,758
Nov 5, 202482.4583.0682.4583.0483.0410,696
Nov 4, 202482.6482.6482.4482.4982.4910,172
Nov 1, 202482.5083.0082.4082.9482.9412,596
Oct 31, 202483.4383.6582.6382.8282.8218,022
Oct 30, 202484.6084.6084.2484.4884.4813,029
Oct 29, 202484.3984.5484.1284.4984.498,082
Oct 28, 202484.5984.7884.5784.5884.589,538
Oct 25, 202484.2784.8484.2784.6684.665,150
Oct 24, 202484.3584.4084.0784.0784.0717,841
Oct 23, 202484.6084.6884.0584.0884.0810,027
Oct 22, 202484.4784.5684.4184.4884.4816,081
Oct 21, 202484.7584.8384.2484.2784.2713,172
Oct 18, 202484.6784.6884.5584.7084.702,536
Oct 17, 202484.7884.7984.6584.7784.77199
Oct 16, 202484.6184.6184.6184.6184.61-
Oct 15, 202484.8184.8284.4084.6184.612,576
Oct 14, 202483.9084.6983.9084.5484.5431,874
Oct 11, 202483.5683.5683.5683.5683.56-
Oct 10, 202483.5083.5083.2883.5683.56118
Oct 9, 202482.9282.9282.9283.5283.52120
Oct 8, 202482.3182.9982.3182.9882.9823,620
Oct 7, 202482.8582.8682.5482.8682.86538
Oct 4, 202482.5283.0282.3482.4282.423,123
Oct 3, 202482.3582.4782.1482.3382.337,600
Oct 2, 202482.2782.4881.9682.5182.515,804
Oct 1, 202483.3683.4282.1382.5182.5119,263
Sep 30, 202482.9182.9782.7583.0283.021,364
Sep 27, 202483.0183.3383.0183.2383.232,760
Sep 26, 202483.3883.4082.9982.9082.90236
Sep 25, 202482.7982.7982.7982.7782.772
Sep 24, 202482.6482.7082.5482.5482.54505
Sep 23, 202482.1482.5782.1282.5482.5411,363
Sep 20, 202482.5582.5682.2182.2182.212,413
Sep 19, 202482.4982.6682.4982.6682.662,221
Sep 18, 202481.8281.8281.8281.8281.82-
Sep 17, 202481.9581.9581.9581.8281.82833
Sep 16, 202481.5281.5281.2881.3381.3378
Sep 13, 202481.3181.3181.3181.4881.4856
Sep 12, 202480.6180.6380.6180.4980.4969
Sep 11, 202479.3979.4278.4278.7278.721,498
Sep 10, 202479.5079.5079.1279.4079.404,142
Sep 9, 202478.9279.1778.9279.0079.004,420
Sep 6, 202479.3779.9379.0978.6478.641,985
Sep 5, 202480.0480.2879.5479.5079.504,096
Sep 4, 202479.7680.1479.7680.0680.061,228
Sep 3, 202481.9781.9780.7880.7880.7899
Sep 2, 202481.6681.9381.6681.9381.93435
Aug 30, 202481.9081.9081.9081.9081.90-
Aug 29, 202481.6881.6881.6881.9081.9048
Aug 28, 202481.8281.8281.3581.3581.35118
Aug 27, 202481.8381.8981.5081.8681.862,328
Aug 26, 202481.9282.2381.7581.7581.75906
Aug 23, 202481.4281.8781.4281.8281.8296
Aug 22, 202481.5981.5981.5981.5981.59-
Aug 21, 202481.5981.5981.4481.5981.59114
Aug 20, 202481.7281.7581.6881.3881.38331
Aug 19, 202480.7381.1380.7281.1581.153,234
Aug 16, 202480.6880.8180.2180.8180.81754
Aug 14, 202478.9678.9678.9679.0979.0910
Aug 13, 202478.0078.5277.9578.5878.582,586
Aug 12, 202477.6177.8477.6177.6277.621,734
Aug 9, 202477.2377.5577.0877.2677.261,174
Aug 8, 202475.3776.7775.2576.9476.943,493
Aug 7, 202476.3377.1476.3377.0877.083,935
Aug 6, 202476.2776.2775.4976.0976.092,984
Aug 5, 202475.8475.9874.2375.8375.837,344
Aug 2, 202478.2878.5377.4077.3777.376,641
Aug 1, 202480.1680.6679.4779.4779.473,598
Jul 31, 202479.6780.0179.6680.3580.352,635
Jul 30, 202479.6979.7579.0879.0979.094,665
Jul 29, 202479.7579.8879.3579.3579.353,423
Jul 26, 202479.0679.5079.0479.3279.321,092
Jul 25, 202479.2379.3778.8879.4479.44334
Jul 24, 202480.5480.6279.8979.7079.70807
Jul 23, 202481.2581.5081.2081.5381.53306
Jul 22, 202480.6881.3180.6880.9280.921,968
Jul 19, 202480.8080.9380.6280.6280.621,077
Jul 18, 202482.1382.1382.1381.2281.2244
Jul 17, 202482.3982.4281.8281.8881.8841,074
Jul 16, 202482.3682.4182.3682.7082.70104
Jul 15, 202482.3682.8282.3682.7182.71755
Jul 12, 202481.6081.7681.6082.3782.371,438
Jul 11, 202482.4082.5081.6981.6981.692,116
Jul 10, 202481.6681.7781.6081.8181.8114,019
Jul 9, 202481.4381.5481.4381.4481.441,333
Jul 8, 202481.2781.2781.2781.2781.2711
Jul 5, 202480.6880.6880.6880.6880.68-
Jul 4, 202480.7480.7980.6180.6880.681,401
Jul 3, 202480.1980.2780.1880.4880.4818
Jul 2, 202479.4379.4379.3479.7979.79270
Jul 1, 202479.7779.8079.4779.6379.631,047
Jun 28, 202480.0080.3679.8980.0680.06534
Jun 27, 202479.8279.8279.7579.6979.69135
Jun 26, 202479.6479.6479.6479.6479.64-
Jun 25, 202479.4479.7079.3679.6479.645,377
Jun 24, 202479.7079.9179.6679.9079.9016,691
Jun 21, 202479.9579.9579.9579.9579.95-
Jun 20, 202479.9579.9579.9579.9579.95-
Jun 19, 202479.9579.9579.9579.9579.95-
Jun 18, 202479.8479.8479.8479.9579.9512
Jun 17, 202479.2879.5179.1979.4779.478,778
Jun 14, 202479.3479.3478.8579.1679.165,812
Jun 13, 202479.0879.0879.0279.0079.00131
Jun 12, 202477.9277.9277.9277.9277.92-
Jun 11, 202478.0378.0377.7477.9277.922,501
Jun 10, 202477.8577.8877.7477.9077.903,308
Jun 7, 202477.6078.0377.5378.0378.031,701
Jun 6, 202478.1278.1278.0178.0078.005,028
Jun 5, 202476.7776.7776.7776.7776.77-
Jun 4, 202476.8276.9576.7776.7776.77202
Jun 3, 202477.1477.1876.8576.8576.85147
May 31, 202476.4876.4875.9475.9475.94133
May 30, 202477.1877.1877.1877.1877.18-
May 29, 202477.1877.1877.1877.1877.18-
May 28, 202477.3377.3877.2177.1877.181,104
May 27, 202477.0877.1177.0777.1977.19966
May 24, 202476.6977.0076.6977.0077.0020
May 23, 202477.1177.1177.1177.1177.11-
May 22, 202477.1977.2077.1977.1177.11273
May 21, 202476.9777.0476.8577.0477.04300
May 20, 202476.9476.9476.9477.1377.132
May 17, 202476.6376.6376.6376.6376.63-
May 16, 202476.6376.6376.6376.6376.63-
May 15, 202475.9376.6375.7976.6376.63239
May 14, 202475.5475.5475.5475.6475.6449
May 13, 202475.4175.4175.4175.4175.41-
May 10, 202475.5575.5875.3675.4175.417,557
May 9, 202475.2075.2075.2075.1975.1911
May 8, 202474.6274.6274.6274.6274.62-
May 7, 202474.6274.6274.6274.6274.62-
May 6, 202474.3674.7574.3674.6274.622,136
May 3, 202473.6074.0173.6074.0174.011,663
May 2, 202473.0173.1272.9973.0473.0414,900
Apr 30, 202474.1974.2673.9673.7973.791,669
Apr 29, 202472.9272.9272.9272.9272.92-
Apr 26, 202472.9272.9272.9272.9272.92-
Apr 25, 202472.9272.9272.9272.9272.92-
Apr 24, 202472.9272.9272.9272.9272.92-
Apr 23, 202472.2872.9272.2872.9272.92112
Apr 22, 202471.9271.9371.6271.7071.708,622
Apr 19, 202471.8972.1571.8771.9971.997,480
Apr 18, 202472.8472.8972.6772.8272.82768
Apr 17, 202473.0973.0973.0973.0973.09-

Related Tickers