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

Paris - Delayed Quote EUR

Amundi S&P 500 UCITS ETF - D-EUR (SP5.PA)

51.36
+1.39
+(2.79%)
At close: May 2 at 5:35:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202551.0851.4250.8651.3651.3627,570
Apr 30, 202550.0650.2049.1049.9649.9642,659
Apr 28, 202549.9250.0849.5449.5549.5547,960
Apr 25, 202549.9349.9449.3149.5249.5248,775
Apr 24, 202548.4149.2448.1249.1949.1972,077
Apr 23, 202548.4549.4048.3548.7648.7644,137
Apr 22, 202546.5647.1746.3547.1247.1221,895
Apr 17, 202548.0848.6647.5047.7747.7723,907
Apr 16, 202548.2048.7647.9648.4748.4727,507
Apr 15, 202549.0549.4548.7749.2449.2451,572
Apr 14, 202548.7649.4748.6948.9148.9139,244
Apr 11, 202548.2448.2446.8847.5547.55147,619
Apr 10, 202550.8450.9448.1548.1548.15168,607
Apr 9, 202546.2746.7845.3046.2946.29120,874
Apr 8, 202548.0649.5347.9748.6348.63151,576
Apr 7, 202544.9249.0044.8646.9446.94116,985
Apr 4, 202549.8550.0948.0048.3648.3696,215
Apr 3, 202551.3051.5950.0450.6150.6176,199
Apr 2, 202553.4453.5052.8653.5053.5016,878
Apr 1, 202553.2653.5052.8053.4553.4553,912
Mar 31, 202552.4252.7352.1052.7052.7014,928
Mar 28, 202553.9254.1952.9652.9852.9825,602
Mar 27, 202554.3654.5154.0054.3154.3133,892
Mar 26, 202554.8855.0354.5054.5454.5431,582
Mar 25, 202554.7754.8754.6454.7054.7045,394
Mar 24, 202554.1354.7554.1054.7154.7134,616
Mar 21, 202553.5453.5753.1253.5153.51163,579
Mar 20, 202553.7054.0553.3053.6053.6043,878
Mar 19, 202552.7953.4252.7953.3353.3346,729
Mar 18, 202553.1353.2752.5552.7352.7314,889
Mar 17, 202552.8553.2652.7953.0353.0336,298
Mar 14, 202552.5453.0952.3452.9052.9066,694
Mar 13, 202552.5352.9852.2252.2852.2828,138
Mar 12, 202552.5753.2052.1752.7752.7767,593
Mar 11, 202552.9653.0952.1452.2852.2862,786
Mar 10, 202554.3154.3153.2953.5053.5061,801
Mar 7, 202554.4654.4953.7353.7553.7540,957
Mar 6, 202555.2155.2454.4354.9054.9036,001
Mar 5, 202555.8955.9054.7154.7154.7149,028
Mar 4, 202557.1657.2155.9055.9755.9732,748
Mar 3, 202558.7758.7757.9057.9657.9637,343
Feb 28, 202557.8758.1557.6057.9357.9365,303
Feb 27, 202558.5258.8358.2758.7258.7249,301
Feb 26, 202558.3458.6758.2858.5358.5312,101
Feb 25, 202558.5658.5957.7057.7657.7632,691
Feb 24, 202558.9959.2058.5958.8858.8821,727
Feb 21, 202559.6959.9959.5359.6659.6664,766
Feb 20, 202560.1760.2459.5859.6359.6326,142
Feb 19, 202560.1260.3460.0160.3360.3326,049
Feb 18, 202560.0460.2059.8759.9159.9116,985
Feb 17, 202559.8359.9459.8159.8959.8923,606
Feb 14, 202559.9259.9259.6159.6459.6418,286
Feb 13, 202559.5459.7959.3859.7659.7622,999
Feb 12, 202559.9059.9159.4659.5859.5830,981
Feb 11, 202560.0660.1259.9060.0160.0128,327
Feb 10, 202560.0160.2459.9360.2060.2034,948
Feb 7, 202559.9060.1159.7759.9359.9341,843
Feb 6, 202559.8760.0859.8759.9759.9726,848
Feb 5, 202559.1359.2958.9559.2959.2928,939
Feb 4, 202559.4559.5859.1759.5859.5828,142
Feb 3, 202559.4859.6459.1559.6459.6442,725
Jan 31, 202559.9360.3559.9360.1460.1462,869
Jan 30, 202559.5759.7159.1959.3859.3825,603
Jan 29, 202559.6959.7959.4059.4259.4228,740
Jan 28, 202559.1059.4158.8359.2559.2529,211
Jan 27, 202558.7458.7557.7958.3758.37129,421
Jan 24, 202559.8159.8459.5059.5859.5835,217
Jan 23, 202559.8460.0059.7059.9559.9537,019
Jan 22, 202559.6159.9159.4859.9159.9140,938
Jan 21, 202559.3059.6359.2559.2859.2841,955
Jan 20, 202559.5859.6359.1959.2759.2742,816
Jan 17, 202559.1959.7959.1259.7059.7044,663
Jan 16, 202559.3959.4259.0559.1259.1231,258
Jan 15, 202558.0059.0358.0059.0359.0320,680
Jan 14, 202558.4758.5857.9358.0258.0253,161
Jan 13, 202558.1158.3057.8058.0758.0729,819
Jan 10, 202558.6958.7558.0158.1658.1626,971
Jan 9, 202558.5758.8158.5558.7458.7421,155
Jan 8, 202558.6258.8158.4358.6958.6938,960
Jan 7, 202558.6859.0258.5558.6758.6754,200
Jan 6, 202558.9359.2758.7159.2259.2274,518
Jan 3, 202558.5658.8758.4058.8758.8734,819
Jan 2, 202558.4558.9258.4058.9258.9240,754
Dec 31, 202458.0358.3357.9958.3158.318,220
Dec 30, 202458.4558.5457.7658.2158.2147,138
Dec 27, 202459.0859.1658.3758.5458.5463,839
Dec 24, 202458.8058.8958.7858.8958.899,336
Dec 23, 202458.5358.5358.1858.3458.3438,304
Dec 20, 202457.6858.4857.0758.4858.48123,756
Dec 19, 202457.9758.3357.8158.2758.27294,826
Dec 18, 202459.0759.2258.9059.1959.1929,615
Dec 17, 202459.0259.1458.7959.0059.0066,588
Dec 16, 202458.9159.2358.8759.1559.1546,888
Dec 13, 202459.2959.2958.8058.9958.9921,920
Dec 12, 202459.0959.3558.9759.2159.2139,688
Dec 11, 202458.8459.3158.7859.3159.3135,634
Dec 10, 2024 0.7 Dividend
Dec 10, 202458.6959.0258.6458.9258.9240,026
Dec 9, 202459.6759.7059.1859.3558.6547,258
Dec 6, 202459.3759.7859.2859.6258.9115,076
Dec 5, 202459.6959.8059.4559.5558.85242,173
Dec 4, 202459.6359.9559.5359.6858.9738,983
Dec 3, 202459.5859.5859.3459.4958.7956,842
Dec 2, 202459.3459.7159.2059.6458.9441,037
Nov 29, 202458.8659.1558.8459.1558.4638,170
Nov 28, 202458.9659.0158.8658.9758.2740,760
Nov 27, 202459.2359.2658.6558.7358.0440,433
Nov 26, 202459.0759.3358.8559.3058.6035,311
Nov 25, 202459.3159.3358.9059.0858.3845,197
Nov 22, 202458.6859.4058.6859.2358.5435,122
Nov 21, 202458.0058.5857.8258.5857.8821,024
Nov 20, 202457.9658.0757.6257.7657.0845,858
Nov 19, 202457.7157.7857.0657.7157.0350,962
Nov 18, 202457.5757.7657.4257.7657.0827,377
Nov 15, 202457.9658.0057.6357.6356.9620,735
Nov 14, 202458.6359.0058.4058.4657.7728,126
Nov 13, 202458.2058.6357.9958.6357.9431,779
Nov 12, 202458.3058.4658.2758.3557.6643,690
Nov 11, 202458.1058.4458.1058.2957.6041,572
Nov 8, 202457.3957.7657.1457.7657.0825,632
Nov 7, 202457.0257.1556.8757.1556.4726,852
Nov 6, 202456.6657.1956.6056.8356.1659,616
Nov 5, 202454.3154.6254.2154.5953.9411,722
Nov 4, 202454.4054.4454.2054.2853.6431,693
Nov 1, 202454.4154.8854.3054.8454.196,807
Oct 31, 202454.9354.9754.4454.5353.8833,485
Oct 30, 202455.8255.8255.4255.5954.9425,468
Oct 29, 202455.6655.8155.5755.7855.1233,242
Oct 28, 202455.8255.8655.6355.6655.0030,695
Oct 25, 202455.5255.8855.4755.7855.134,730
Oct 24, 202455.7155.8155.5055.5654.9026,990
Oct 23, 202455.9656.0555.6355.6354.9722,772
Oct 22, 202455.7755.8055.5555.8055.1423,165
Oct 21, 202455.7855.8355.5755.6454.9819,831
Oct 18, 202455.7255.8155.6255.7455.0813,880
Oct 17, 202455.6756.1355.6755.8855.2233,515
Oct 16, 202455.2655.3755.1255.3054.6511,647
Oct 15, 202455.5755.6455.2555.3454.6918,272
Oct 14, 202454.9555.4054.9155.3354.689,509
Oct 11, 202454.5754.8754.4454.8154.1724,019
Oct 10, 202454.6854.6954.4654.6954.0422,696
Oct 9, 202454.0754.5154.0054.5153.8715,644
Oct 8, 202453.5154.0753.5054.0753.4328,121
Oct 7, 202454.0554.0553.8053.9753.3326,651
Oct 4, 202453.3054.1553.3053.7653.1317,292
Oct 3, 202453.3453.4853.1253.4352.8015,510
Oct 2, 202453.1753.4453.0053.4452.8114,732
Oct 1, 202453.3953.6553.0053.2452.6153,318
Sep 30, 202452.9753.1252.7253.1252.5024,368
Sep 27, 202453.2053.2653.0053.1652.5331,083
Sep 26, 202453.3453.5052.9452.9452.3124,575
Sep 25, 202452.7553.0152.7553.0152.3819,530
Sep 24, 202453.2053.2052.7452.9652.3418,669
Sep 23, 202452.7753.1052.7753.0352.4014,903
Sep 20, 202452.7152.8052.6752.6952.0624,118
Sep 19, 202452.6253.0152.5852.9252.2924,834
Sep 18, 202452.3952.3952.2252.2751.6523,135
Sep 17, 202452.3152.6052.2652.5151.8933,103
Sep 16, 202452.2152.2452.0352.1351.5131,209
Sep 13, 202452.1552.3952.1252.3951.7724,889
Sep 12, 202452.1452.1751.7651.9651.3523,119
Sep 11, 202451.1951.4450.6950.8850.2841,328
Sep 10, 202451.0051.3551.0051.2550.6515,314
Sep 9, 202450.7051.0850.6950.9850.3812,807
Sep 6, 202450.8751.3250.3750.4649.8763,179
Sep 5, 202451.2951.4451.0451.0950.4927,628
Sep 4, 202451.3451.5951.2951.4450.8341,142
Sep 3, 202452.6852.6851.9252.0851.4639,463
Sep 2, 202452.5352.6752.4452.6452.0219,036
Aug 30, 202452.1852.4252.1752.1951.578,137
Aug 29, 202451.8252.5051.8152.4551.8313,194
Aug 28, 202452.0352.1651.8051.8051.1911,772
Aug 27, 202451.8951.9451.7351.8651.2510,691
Aug 26, 202451.9152.1251.8551.8551.249,854
Aug 23, 202451.8152.0651.6651.8651.2511,599
Aug 22, 202451.9652.2851.9651.9951.389,381
Aug 21, 202451.8952.1551.8851.9051.2918,067
Aug 20, 202452.1852.2651.8751.9251.3121,661
Aug 19, 202451.8151.9751.7451.9751.3524,700
Aug 16, 202452.1152.1351.7151.9051.29174,890
Aug 15, 202451.0851.8851.0251.8651.2410,333
Aug 14, 202450.9250.9550.6350.9550.3526,466
Aug 13, 202450.5350.8150.4250.8150.2168,713
Aug 12, 202450.4250.5850.2050.3149.7242,378
Aug 9, 202450.1350.4150.0050.2649.6729,283
Aug 8, 202448.9050.0448.7550.0149.4247,133
Aug 7, 202449.6550.1649.5450.0849.4957,917
Aug 6, 202449.3849.7249.0049.4448.8570,304
Aug 5, 202449.0649.1947.8548.9348.3672,631
Aug 2, 202451.4451.4849.9650.1349.5322,280
Aug 1, 202452.8053.0052.2952.2951.6724,505
Jul 31, 202452.1352.5752.1352.5751.9563,835
Jul 30, 202452.0252.2251.8051.8051.1919,301
Jul 29, 202452.0052.2651.8451.8451.2320,715
Jul 26, 202451.4851.7851.4851.6951.0812,984
Jul 25, 202451.6751.7851.2151.6751.0627,271
Jul 24, 202452.3752.4651.8251.8451.2333,836
Jul 23, 202452.5252.9652.4852.9652.3317,915
Jul 22, 202452.2252.6052.2152.3351.7116,346
Jul 19, 202452.3652.5352.1552.1551.5427,153
Jul 18, 202452.8152.9752.4352.4351.8115,861
Jul 17, 202453.2553.2552.7052.7952.1727,192
Jul 16, 202453.2753.5053.1053.4352.8028,578
Jul 15, 202453.2253.4453.1353.3352.7025,810
Jul 12, 202452.9853.2052.7553.1952.5613,107
Jul 11, 202453.5053.5052.9952.9952.3616,817
Jul 10, 202453.0653.2153.0653.2152.5815,361
Jul 9, 202453.0453.1753.0453.1352.5018,376
Jul 8, 202452.8652.9652.8052.9452.3220,039
Jul 5, 202452.7052.7552.6052.7552.1248,462
Jul 4, 202452.7852.8152.6552.6552.0312,624
Jul 3, 202452.7052.7552.4852.6151.9934,741
Jul 2, 202452.3752.5452.2652.5451.9218,743
Jul 1, 202452.3652.4552.2252.4351.8124,211
Jun 28, 202452.8853.1252.7952.8252.2070,325
Jun 27, 202452.6052.7152.5352.6051.9853,199
Jun 26, 202452.6652.7652.5552.5851.9619,206
Jun 25, 202452.2752.5552.2352.5051.8823,045
Jun 24, 202452.5552.5952.3152.5851.9654,761
Jun 21, 202452.6052.7152.4852.6252.0052,721
Jun 20, 202452.7852.9252.6452.7552.1352,762
Jun 19, 202452.6352.6552.5152.5751.9531,905
Jun 18, 202452.4652.5852.3852.4851.8729,002
Jun 17, 202452.2452.2852.0352.2151.6041,161
Jun 14, 202452.0852.2551.9052.1051.4844,864
Jun 13, 202451.7151.8151.5951.8051.1926,811
Jun 12, 202451.5051.6251.4051.5350.9242,669
Jun 11, 202451.2051.3151.0851.3150.7132,372
Jun 10, 202451.0651.2250.9851.2250.6215,665
Jun 7, 202450.5951.0350.4950.9850.3840,558
Jun 6, 202450.6050.6850.5250.5849.9816,287
Jun 5, 202450.0750.4050.0350.4049.8015,456
Jun 4, 202449.7749.9149.6149.7549.1637,787
Jun 3, 202450.1550.2149.7349.7349.1426,874
May 31, 202449.6749.7049.3149.3748.7910,416
May 30, 202449.8649.9149.7149.8049.2122,458
May 29, 202450.0850.1749.9050.1349.5413,688
May 28, 202450.2750.3250.1250.1449.5517,312
May 27, 202450.2350.2950.1550.2949.6922,280
May 24, 202450.0850.2950.0250.2649.6628,853
May 23, 202450.6750.6750.3250.4849.8810,235
May 22, 202450.3350.4650.3350.4349.847,364
May 21, 202450.2550.3150.1550.3149.7231,875
May 20, 202450.1650.3950.1650.3949.799,214
May 17, 202450.1350.2450.0550.0849.4819,675
May 16, 202450.1950.3350.1850.3249.7316,559
May 15, 202449.7950.0249.7050.0049.4133,112
May 14, 202449.7049.7749.5649.6249.0328,680
May 13, 202449.8049.8349.6549.6949.1112,977
May 10, 202449.7849.8649.7249.7649.1713,103
May 9, 202449.5249.6149.4449.6149.024,268
May 8, 202449.5549.6049.3749.5248.9321,962
May 7, 202449.4249.5049.3649.4548.8728,465
May 6, 202448.9849.1248.9449.1248.5427,910
May 3, 202448.5748.8448.5048.7948.2130,500
May 2, 202448.2948.5048.2048.2947.7216,845

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.