Canada markets closed

Amundi Index Solutions - Amundi S&P 500 UCITS ETF (500.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
100.26+0.44 (+0.44%)
At close: 05:35PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024100.42100.95100.16100.26100.2626,091
Jun 27, 202499.93100.1899.7999.8299.8215,422
Jun 26, 2024100.01100.2499.7799.8299.823,161
Jun 25, 202499.2599.7799.1899.6799.678,920
Jun 24, 202499.8199.8799.3699.8399.8312,523
Jun 21, 202499.91100.1899.7399.9399.9313,106
Jun 20, 2024100.20100.4999.95100.20100.2013,599
Jun 19, 202499.96100.0099.7799.8799.8717,197
Jun 18, 202499.6799.8599.4699.6299.6214,447
Jun 17, 202499.2399.3198.7999.1299.1215,900
Jun 14, 202498.8999.2098.5399.0099.0014,384
Jun 13, 202498.2598.3797.9698.3698.364,785
Jun 12, 202497.8098.1197.5597.8597.8512,926
Jun 11, 202497.2497.4297.0797.4297.428,152
Jun 10, 202496.9597.2796.7597.2797.2722,076
Jun 07, 202496.0996.8095.8596.7896.784,046
Jun 06, 202496.0496.2495.9096.0396.033,125
Jun 05, 202495.0695.7395.0195.7395.738,385
Jun 04, 202494.4994.7894.2394.4394.434,962
Jun 03, 202495.2095.3494.4994.4994.498,868
May 31, 202494.3394.3793.7093.7493.747,629
May 30, 202494.7194.8094.3994.5594.556,615
May 29, 202495.0995.2894.7595.1895.188,629
May 28, 202495.3895.5595.1395.2095.207,884
May 27, 202495.4095.4795.2095.4795.473,194
May 24, 202495.1295.4494.9595.4195.419,206
May 23, 202496.1996.3095.5095.8595.8511,570
May 22, 202495.5895.8395.5595.7695.762,896
May 21, 202495.4195.5395.2495.4895.484,998
May 20, 202495.2395.6795.2395.6795.672,271
May 17, 202495.2095.4194.9995.0595.054,174
May 16, 202495.3095.5795.2895.5595.556,330
May 15, 202494.5594.9694.3594.9394.9316,936
May 14, 202494.3894.5094.1294.2194.215,224
May 13, 202494.6194.6394.3094.3594.357,379
May 10, 202494.4894.6994.4094.4494.445,023
May 09, 202494.0594.2193.8694.2194.211,612
May 08, 202494.1494.2093.6794.0594.052,006
May 07, 202493.8493.9993.7493.9493.9413,590
May 06, 202492.9993.2892.9593.2793.275,615
May 03, 202492.2592.8392.1092.6192.614,543
May 02, 202491.7092.1291.5091.6891.688,096
Apr 30, 202493.0293.1392.6292.7092.7010,944
Apr 29, 202492.9993.2692.8392.8892.887,115
Apr 26, 202492.4793.1992.1793.0093.0016,205
Apr 25, 202491.7091.7490.9091.0791.0713,909
Apr 24, 202492.6392.7292.2292.3692.3611,660
Apr 23, 202491.7592.2791.4492.2392.2317,365
Apr 22, 202491.2091.6090.9791.1991.1924,454
Apr 19, 202491.2191.6291.1191.1791.1731,209
Apr 18, 202491.9892.4091.7092.2692.268,477
Apr 17, 202492.5392.9492.1192.1192.115,258
Apr 16, 202492.7192.9592.3692.7292.7225,068
Apr 15, 202494.2394.6394.0094.0894.0822,386
Apr 12, 202494.8494.9294.1894.3594.3523,811
Apr 11, 202493.7193.8693.2993.7793.7730,230
Apr 10, 202493.6593.7592.8693.5493.5420,387
Apr 09, 202493.4593.5492.5992.9092.9019,140
Apr 08, 202493.4793.7793.3593.5493.5410,143
Apr 05, 202492.7693.5692.6093.3993.3924,182
Apr 04, 202493.9494.1893.7994.0594.0512,002
Apr 03, 202494.1294.1793.8094.0094.0020,858
Apr 02, 202495.1096.0093.7594.0294.0214,401
Mar 28, 202494.6794.8594.5994.6494.643,379
Mar 27, 202493.9694.3293.8894.0294.027,422
Mar 26, 202494.0094.1193.7894.0994.098,195
Mar 25, 202494.1794.2693.7493.9193.918,294
Mar 22, 202494.3394.5494.1194.2794.278,291
Mar 21, 202493.6494.3393.5094.2994.2921,941
Mar 20, 202492.7593.0892.7592.8592.854,236
Mar 19, 202492.3692.5992.0092.5992.597,032
Mar 18, 202491.7692.5291.6692.4492.443,675
Mar 15, 202492.1192.3791.4091.4291.4212,415
Mar 14, 202492.1992.3091.7092.0592.0519,713
Mar 13, 202492.2592.2591.9091.9291.927,131
Mar 12, 202491.5792.2391.1391.9491.948,509
Mar 11, 202491.0491.1490.7391.1391.135,299
Mar 08, 202491.8692.1991.6091.6991.6912,022
Mar 07, 202490.9891.7990.9291.6191.6111,743
Mar 06, 202491.1791.3891.0591.2991.296,960
Mar 05, 202491.8691.8691.0091.1791.1711,536
Mar 04, 202492.0192.1791.8791.9591.958,669
Mar 01, 202491.8792.0091.5091.8691.8628,825
Feb 29, 202490.9391.5290.7091.3591.3523,443
Feb 28, 202491.2191.2390.9191.0991.097,828
Feb 27, 202490.9291.0490.6990.8690.867,993
Feb 26, 202491.3191.4091.1191.1591.1525,371
Feb 23, 202491.3891.8391.3291.5391.5323,394
Feb 22, 202490.1991.1490.1091.1491.146,833
Feb 21, 202489.4489.4789.2589.3289.325,443
Feb 20, 202490.2290.2289.3089.4289.4213,486
Feb 19, 202490.3390.5790.2690.4890.487,508
Feb 16, 202490.9691.0890.4690.8090.8019,523
Feb 15, 202490.8190.8690.3590.5390.5317,177
Feb 14, 202490.1490.5089.9790.1390.139,977
Feb 13, 202490.6090.6189.7790.1290.1211,934
Feb 12, 202490.4591.0590.4591.0591.055,867
Feb 09, 202490.1790.4590.1690.2690.2611,048
Feb 08, 202490.0690.2989.9790.0990.096,399
Feb 07, 202489.3690.1089.3689.9089.9024,161
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...