Amundi Index Solutions - Amundi Floating Rate USD Corporate ESG - UCITS ETF DR - HEDGED EUR (C) (AFLE.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 52.98 | 52.98 | 52.86 | 52.86 | 52.86 | 177 |
| Jun 27, 2024 | 52.90 | 52.94 | 52.90 | 52.90 | 52.90 | 13 |
| Jun 26, 2024 | 52.93 | 52.93 | 52.85 | 52.90 | 52.90 | 6,264 |
| Jun 25, 2024 | 52.82 | 52.97 | 52.82 | 52.87 | 52.87 | 3,149 |
| Jun 24, 2024 | 53.00 | 53.00 | 52.82 | 52.84 | 52.84 | 189 |
| Jun 21, 2024 | 52.87 | 52.88 | 52.87 | 52.88 | 52.88 | 46 |
| Jun 20, 2024 | 52.87 | 52.87 | 52.82 | 52.88 | 52.88 | 80 |
| Jun 19, 2024 | 52.87 | 52.88 | 52.87 | 52.84 | 52.84 | 200 |
| Jun 18, 2024 | 52.86 | 52.88 | 52.76 | 52.85 | 52.85 | 47 |
| Jun 17, 2024 | 52.82 | 52.92 | 52.64 | 52.78 | 52.78 | 4,445 |
| Jun 14, 2024 | 52.84 | 52.90 | 52.84 | 52.90 | 52.90 | 118 |
| Jun 13, 2024 | 52.89 | 52.89 | 52.79 | 52.84 | 52.84 | 33 |
| Jun 12, 2024 | 52.76 | 52.89 | 52.76 | 52.89 | 52.89 | 61 |
| Jun 11, 2024 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | 3,686 |
| Jun 10, 2024 | 52.77 | 52.77 | 52.77 | 52.79 | 52.79 | - |
| Jun 07, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 1 |
| Jun 06, 2024 | 52.80 | 52.83 | 52.77 | 52.77 | 52.77 | 16 |
| Jun 05, 2024 | 52.77 | 52.77 | 52.73 | 52.74 | 52.74 | 212 |
| Jun 04, 2024 | 52.71 | 52.71 | 52.71 | 52.73 | 52.73 | - |
| Jun 03, 2024 | 52.74 | 52.74 | 52.66 | 52.73 | 52.73 | 1,559 |
| May 31, 2024 | 52.72 | 52.72 | 52.67 | 52.67 | 52.67 | 296 |
| May 30, 2024 | 52.70 | 52.77 | 52.70 | 52.75 | 52.75 | 874 |
| May 29, 2024 | 52.66 | 52.73 | 52.66 | 52.73 | 52.73 | 37 |
| May 28, 2024 | 52.73 | 52.73 | 52.65 | 52.65 | 52.65 | 22 |
| May 27, 2024 | 52.77 | 52.77 | 52.64 | 52.64 | 52.64 | 56 |
| May 24, 2024 | 52.63 | 52.65 | 52.62 | 52.65 | 52.65 | 45 |
| May 23, 2024 | 52.65 | 52.65 | 52.65 | 52.68 | 52.68 | 208 |
| May 22, 2024 | 52.65 | 52.65 | 52.59 | 52.65 | 52.65 | 108 |
| May 21, 2024 | 52.62 | 52.62 | 52.62 | 52.63 | 52.63 | - |
| May 20, 2024 | 52.63 | 52.63 | 52.59 | 52.63 | 52.63 | 180 |
| May 17, 2024 | 52.61 | 52.61 | 52.61 | 52.63 | 52.63 | - |
| May 16, 2024 | 52.63 | 52.63 | 52.58 | 52.58 | 52.58 | 163 |
| May 15, 2024 | 52.62 | 52.62 | 52.59 | 52.59 | 52.59 | 1 |
| May 14, 2024 | 52.58 | 52.66 | 52.58 | 52.66 | 52.66 | 12 |
| May 13, 2024 | 52.78 | 52.78 | 52.65 | 52.65 | 52.65 | 180 |
| May 10, 2024 | 52.58 | 52.62 | 52.58 | 52.59 | 52.59 | 1,000 |
| May 09, 2024 | 52.59 | 52.59 | 52.59 | 52.58 | 52.58 | - |
| May 08, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| May 07, 2024 | 52.57 | 52.57 | 52.55 | 52.60 | 52.60 | 7 |
| May 06, 2024 | 52.58 | 52.58 | 52.51 | 52.54 | 52.54 | 912 |
| May 03, 2024 | 52.56 | 52.56 | 52.56 | 52.59 | 52.59 | - |
| May 02, 2024 | 52.56 | 52.56 | 52.52 | 52.52 | 52.52 | 2 |
| Apr 30, 2024 | 52.51 | 52.59 | 52.51 | 52.59 | 52.59 | 383 |
| Apr 29, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 53 |
| Apr 26, 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 1 |
| Apr 25, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| Apr 24, 2024 | 52.45 | 52.53 | 52.45 | 52.53 | 52.53 | 1 |
| Apr 23, 2024 | 52.44 | 52.44 | 52.35 | 52.47 | 52.47 | 78 |
| Apr 22, 2024 | 52.44 | 52.49 | 52.44 | 52.43 | 52.43 | 50 |
| Apr 19, 2024 | 52.44 | 52.50 | 52.44 | 52.50 | 52.50 | 114 |
| Apr 18, 2024 | 52.41 | 52.41 | 52.38 | 52.42 | 52.42 | 4,025 |
| Apr 17, 2024 | 52.38 | 52.38 | 52.37 | 52.41 | 52.41 | 11 |
| Apr 16, 2024 | 52.37 | 52.42 | 52.37 | 52.38 | 52.38 | 303 |
| Apr 15, 2024 | 52.37 | 52.40 | 52.37 | 52.40 | 52.40 | 38 |
| Apr 12, 2024 | 52.35 | 52.47 | 52.35 | 52.42 | 52.42 | 1,243 |
| Apr 11, 2024 | 52.37 | 52.37 | 52.37 | 52.39 | 52.39 | - |
| Apr 10, 2024 | 52.38 | 52.45 | 52.35 | 52.45 | 52.45 | 524 |
| Apr 09, 2024 | 52.36 | 52.36 | 52.36 | 52.39 | 52.39 | - |
| Apr 08, 2024 | 52.35 | 52.43 | 52.35 | 52.43 | 52.43 | 27 |
| Apr 05, 2024 | 52.41 | 52.41 | 52.34 | 52.34 | 52.34 | 83 |
| Apr 04, 2024 | 52.35 | 52.41 | 52.33 | 52.41 | 52.41 | 190 |
| Apr 03, 2024 | 52.34 | 52.34 | 52.31 | 52.31 | 52.31 | 1 |
| Apr 02, 2024 | 52.52 | 52.52 | 52.30 | 52.30 | 52.30 | 3 |
| Mar 28, 2024 | 52.34 | 52.34 | 52.34 | 52.35 | 52.35 | - |
| Mar 27, 2024 | 52.34 | 52.34 | 52.27 | 52.27 | 52.27 | 732 |
| Mar 26, 2024 | 52.32 | 52.33 | 52.27 | 52.27 | 52.27 | 313 |
| Mar 25, 2024 | 52.31 | 52.31 | 52.27 | 52.27 | 52.27 | 13 |
| Mar 22, 2024 | 52.28 | 52.28 | 52.26 | 52.28 | 52.28 | 3,115 |
| Mar 21, 2024 | 52.27 | 52.27 | 52.25 | 52.25 | 52.25 | 411 |
| Mar 20, 2024 | 52.22 | 52.33 | 52.22 | 52.33 | 52.33 | 300 |
| Mar 19, 2024 | 52.25 | 52.25 | 52.23 | 52.23 | 52.23 | 21 |
| Mar 18, 2024 | 52.23 | 52.32 | 52.23 | 52.32 | 52.32 | 379 |
| Mar 15, 2024 | 52.18 | 52.30 | 52.18 | 52.30 | 52.30 | 2,628 |
| Mar 14, 2024 | 52.20 | 52.21 | 52.19 | 52.24 | 52.24 | 1,542 |
| Mar 13, 2024 | 52.21 | 52.26 | 52.18 | 52.23 | 52.23 | 349 |
| Mar 12, 2024 | 52.20 | 52.27 | 52.17 | 52.27 | 52.27 | 246 |
| Mar 11, 2024 | 52.13 | 52.13 | 52.13 | 52.18 | 52.18 | - |
| Mar 08, 2024 | 52.17 | 52.17 | 52.17 | 52.14 | 52.14 | 1 |
| Mar 07, 2024 | 52.18 | 52.18 | 52.14 | 52.14 | 52.14 | 97 |
| Mar 06, 2024 | 52.14 | 52.14 | 52.10 | 52.15 | 52.15 | 272 |
| Mar 05, 2024 | 52.13 | 52.21 | 52.13 | 52.21 | 52.21 | 192 |
| Mar 04, 2024 | 52.14 | 52.18 | 52.14 | 52.18 | 52.18 | 416 |
| Mar 01, 2024 | 52.14 | 52.14 | 52.10 | 52.10 | 52.10 | 117 |
| Feb 29, 2024 | 52.15 | 52.15 | 52.15 | 52.14 | 52.14 | - |
| Feb 28, 2024 | 52.14 | 52.14 | 52.14 | 52.15 | 52.15 | - |
| Feb 27, 2024 | 52.09 | 52.20 | 52.09 | 52.20 | 52.20 | 390 |
| Feb 26, 2024 | 52.06 | 52.10 | 52.04 | 52.09 | 52.09 | 178 |
| Feb 23, 2024 | 52.05 | 52.09 | 52.05 | 52.10 | 52.10 | 10 |
| Feb 22, 2024 | 52.04 | 52.09 | 52.04 | 52.09 | 52.09 | 2 |
| Feb 21, 2024 | 52.03 | 52.03 | 51.99 | 52.03 | 52.03 | 21 |
| Feb 20, 2024 | 51.99 | 52.03 | 51.97 | 52.03 | 52.03 | 162 |
| Feb 19, 2024 | 51.99 | 51.99 | 51.99 | 52.00 | 52.00 | - |
| Feb 16, 2024 | 51.98 | 52.02 | 51.98 | 52.01 | 52.01 | 99 |
| Feb 15, 2024 | 51.97 | 52.01 | 51.97 | 52.01 | 52.01 | 118 |
| Feb 14, 2024 | 51.93 | 52.06 | 51.92 | 51.97 | 51.97 | 260 |
| Feb 13, 2024 | 51.89 | 52.07 | 51.89 | 51.89 | 51.89 | 620 |
| Feb 12, 2024 | 51.89 | 51.95 | 51.89 | 51.93 | 51.93 | 1,992 |
| Feb 09, 2024 | 51.89 | 51.93 | 51.86 | 51.93 | 51.93 | 144 |
| Feb 08, 2024 | 51.89 | 51.89 | 51.85 | 51.89 | 51.89 | 38 |
| Feb 07, 2024 | 51.93 | 51.93 | 51.92 | 51.92 | 51.92 | 302 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.