Amundi Index Solutions - Amundi EUR Floating Rate Corporate Bond ESG - UCITS ETF DR - EUR (C) (AFRN.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 03:26PM CEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 106.27 | 106.27 | 105.90 | 106.22 | 106.22 | 6,665 |
| Jul 03, 2024 | 106.22 | 106.33 | 106.15 | 106.33 | 106.33 | 949 |
| Jul 02, 2024 | 106.18 | 106.24 | 106.15 | 106.24 | 106.24 | 1,022 |
| Jul 01, 2024 | 106.18 | 106.23 | 106.13 | 106.23 | 106.23 | 1,110 |
| Jun 28, 2024 | 106.07 | 106.23 | 106.03 | 106.19 | 106.19 | 19,294 |
| Jun 27, 2024 | 106.22 | 106.22 | 106.06 | 106.12 | 106.12 | 897 |
| Jun 26, 2024 | 106.05 | 106.15 | 106.05 | 106.14 | 106.14 | 1,475 |
| Jun 25, 2024 | 106.09 | 106.12 | 106.00 | 106.01 | 106.01 | 3,124 |
| Jun 24, 2024 | 106.06 | 106.10 | 106.00 | 106.05 | 106.05 | 1,445 |
| Jun 21, 2024 | 106.04 | 106.11 | 106.00 | 106.11 | 106.11 | 650 |
| Jun 20, 2024 | 106.12 | 106.12 | 106.00 | 106.09 | 106.09 | 1,179 |
| Jun 19, 2024 | 106.05 | 106.10 | 105.93 | 106.02 | 106.02 | 1,441 |
| Jun 18, 2024 | 105.99 | 106.05 | 105.96 | 106.01 | 106.01 | 349 |
| Jun 17, 2024 | 106.05 | 106.08 | 105.90 | 105.91 | 105.91 | 1,839 |
| Jun 14, 2024 | 105.98 | 106.04 | 105.94 | 105.94 | 105.94 | 764 |
| Jun 13, 2024 | 105.90 | 106.04 | 105.90 | 106.01 | 106.01 | 1,734 |
| Jun 12, 2024 | 106.04 | 106.04 | 105.95 | 106.03 | 106.03 | 559 |
| Jun 11, 2024 | 105.92 | 105.95 | 105.84 | 105.84 | 105.84 | 403 |
| Jun 10, 2024 | 105.91 | 106.00 | 105.90 | 105.90 | 105.90 | 379 |
| Jun 07, 2024 | 105.90 | 105.96 | 105.85 | 105.85 | 105.85 | 397 |
| Jun 06, 2024 | 105.88 | 105.96 | 105.87 | 105.87 | 105.87 | 505 |
| Jun 05, 2024 | 105.83 | 105.97 | 105.76 | 105.83 | 105.83 | 3,753 |
| Jun 04, 2024 | 105.75 | 105.99 | 105.75 | 105.85 | 105.85 | 1,769 |
| Jun 03, 2024 | 105.86 | 105.88 | 105.75 | 105.77 | 105.77 | 2,868 |
| May 31, 2024 | 105.86 | 105.92 | 105.78 | 105.78 | 105.78 | 2,788 |
| May 30, 2024 | 105.87 | 105.89 | 105.75 | 105.87 | 105.87 | 574 |
| May 29, 2024 | 105.89 | 105.91 | 105.82 | 105.80 | 105.80 | 3,248 |
| May 28, 2024 | 105.93 | 105.93 | 105.75 | 105.75 | 105.75 | 9,157 |
| May 27, 2024 | 105.80 | 105.81 | 105.76 | 105.76 | 105.76 | 208 |
| May 24, 2024 | 105.93 | 105.93 | 105.68 | 105.80 | 105.80 | 3,697 |
| May 23, 2024 | 105.69 | 105.84 | 105.64 | 105.81 | 105.81 | 9,459 |
| May 22, 2024 | 105.69 | 105.86 | 105.64 | 105.75 | 105.75 | 1,361 |
| May 21, 2024 | 105.73 | 105.76 | 105.66 | 105.76 | 105.76 | 922 |
| May 20, 2024 | 105.74 | 105.75 | 105.66 | 105.71 | 105.71 | 143 |
| May 17, 2024 | 105.72 | 105.75 | 105.65 | 105.74 | 105.74 | 949 |
| May 16, 2024 | 105.73 | 105.73 | 105.63 | 105.63 | 105.63 | 453 |
| May 15, 2024 | 105.57 | 105.70 | 105.57 | 105.69 | 105.69 | 1,404 |
| May 14, 2024 | 105.81 | 105.81 | 105.56 | 105.57 | 105.57 | 417 |
| May 13, 2024 | 105.71 | 105.71 | 105.56 | 105.60 | 105.60 | 1,608 |
| May 10, 2024 | 105.57 | 105.64 | 105.57 | 105.60 | 105.60 | 2,449 |
| May 09, 2024 | 105.56 | 105.62 | 105.54 | 105.59 | 105.59 | 1,261 |
| May 08, 2024 | 105.49 | 105.60 | 105.49 | 105.55 | 105.55 | 1,765 |
| May 07, 2024 | 105.53 | 105.58 | 105.53 | 105.54 | 105.54 | 1,352 |
| May 06, 2024 | 105.51 | 105.58 | 105.48 | 105.48 | 105.48 | 218 |
| May 03, 2024 | 105.48 | 105.60 | 105.42 | 105.54 | 105.54 | 1,241 |
| May 02, 2024 | 105.50 | 105.52 | 105.39 | 105.51 | 105.51 | 960 |
| Apr 30, 2024 | 105.54 | 105.55 | 105.40 | 105.44 | 105.44 | 3,638 |
| Apr 29, 2024 | 105.55 | 105.55 | 105.30 | 105.35 | 105.35 | 698 |
| Apr 26, 2024 | 105.36 | 105.46 | 105.36 | 105.46 | 105.46 | 734 |
| Apr 25, 2024 | 105.34 | 105.40 | 105.30 | 105.30 | 105.30 | 904 |
| Apr 24, 2024 | 105.32 | 105.40 | 105.32 | 105.39 | 105.39 | 1,885 |
| Apr 23, 2024 | 105.30 | 105.38 | 105.30 | 105.36 | 105.36 | 731 |
| Apr 22, 2024 | 105.12 | 105.33 | 105.12 | 105.31 | 105.31 | 1,223 |
| Apr 19, 2024 | 105.31 | 105.33 | 105.23 | 105.23 | 105.23 | 108 |
| Apr 18, 2024 | 105.32 | 105.32 | 105.20 | 105.26 | 105.26 | 222 |
| Apr 17, 2024 | 105.35 | 105.35 | 105.23 | 105.28 | 105.28 | 2,474 |
| Apr 16, 2024 | 105.32 | 105.39 | 105.23 | 105.32 | 105.32 | 5,492 |
| Apr 15, 2024 | 105.39 | 105.39 | 105.20 | 105.27 | 105.27 | 2,043 |
| Apr 12, 2024 | 105.30 | 105.30 | 105.20 | 105.28 | 105.28 | 2,178 |
| Apr 11, 2024 | 105.21 | 105.35 | 105.21 | 105.20 | 105.20 | 2,390 |
| Apr 10, 2024 | 105.09 | 105.24 | 105.09 | 105.13 | 105.13 | 2,651 |
| Apr 09, 2024 | 105.25 | 105.25 | 105.12 | 105.22 | 105.22 | 1,838 |
| Apr 08, 2024 | 105.23 | 105.23 | 105.14 | 105.19 | 105.19 | 197 |
| Apr 05, 2024 | 105.22 | 105.25 | 105.14 | 105.19 | 105.19 | 1,778 |
| Apr 04, 2024 | 105.19 | 105.26 | 105.09 | 105.26 | 105.26 | 4,322 |
| Apr 03, 2024 | 105.17 | 105.24 | 105.08 | 105.16 | 105.16 | 1,125 |
| Apr 02, 2024 | 105.17 | 105.17 | 105.07 | 105.08 | 105.08 | 1,299 |
| Mar 28, 2024 | 105.10 | 105.16 | 105.06 | 105.16 | 105.16 | 718 |
| Mar 27, 2024 | 105.11 | 105.13 | 105.08 | 105.08 | 105.08 | 1,247 |
| Mar 26, 2024 | 105.08 | 105.08 | 105.00 | 105.02 | 105.02 | 702 |
| Mar 25, 2024 | 105.06 | 105.10 | 105.00 | 105.00 | 105.00 | 1,054 |
| Mar 22, 2024 | 105.00 | 105.03 | 104.90 | 105.01 | 105.01 | 1,374 |
| Mar 21, 2024 | 104.94 | 105.03 | 104.91 | 105.01 | 105.01 | 1,495 |
| Mar 20, 2024 | 104.96 | 105.00 | 104.89 | 104.99 | 104.99 | 2,425 |
| Mar 19, 2024 | 104.94 | 104.99 | 104.89 | 104.89 | 104.89 | 1,578 |
| Mar 18, 2024 | 104.89 | 104.94 | 104.84 | 104.94 | 104.94 | 1,699 |
| Mar 15, 2024 | 105.02 | 105.02 | 104.77 | 104.90 | 104.90 | 4,433 |
| Mar 14, 2024 | 104.91 | 104.97 | 104.87 | 104.95 | 104.95 | 1,606 |
| Mar 13, 2024 | 104.90 | 104.90 | 104.80 | 104.86 | 104.86 | 1,812 |
| Mar 12, 2024 | 104.90 | 104.96 | 104.83 | 104.83 | 104.83 | 1,418 |
| Mar 11, 2024 | 104.79 | 104.82 | 104.77 | 104.86 | 104.86 | 1,283 |
| Mar 08, 2024 | 104.96 | 104.96 | 104.80 | 104.88 | 104.88 | 796 |
| Mar 07, 2024 | 104.75 | 104.97 | 104.71 | 104.73 | 104.73 | 6,256 |
| Mar 06, 2024 | 104.75 | 104.80 | 104.70 | 104.78 | 104.78 | 3,655 |
| Mar 05, 2024 | 104.72 | 104.92 | 104.68 | 104.79 | 104.79 | 11,587 |
| Mar 04, 2024 | 104.68 | 104.79 | 104.57 | 104.69 | 104.69 | 8,384 |
| Mar 01, 2024 | 104.75 | 104.89 | 104.64 | 104.65 | 104.65 | 1,763 |
| Feb 29, 2024 | 104.81 | 104.81 | 104.64 | 104.69 | 104.69 | 3,344 |
| Feb 28, 2024 | 104.65 | 104.70 | 104.65 | 104.70 | 104.70 | 4,428 |
| Feb 27, 2024 | 104.67 | 104.69 | 104.58 | 104.67 | 104.67 | 1,205 |
| Feb 26, 2024 | 104.76 | 104.91 | 104.53 | 104.65 | 104.65 | 6,066 |
| Feb 23, 2024 | 104.66 | 105.03 | 104.53 | 104.53 | 104.53 | 3,230 |
| Feb 22, 2024 | 104.56 | 105.10 | 104.51 | 104.62 | 104.62 | 3,205 |
| Feb 21, 2024 | 104.36 | 104.58 | 104.36 | 104.52 | 104.52 | 9,593 |
| Feb 20, 2024 | 104.69 | 104.69 | 104.46 | 104.57 | 104.57 | 4,380 |
| Feb 19, 2024 | 104.31 | 104.53 | 104.31 | 104.50 | 104.50 | 2,750 |
| Feb 16, 2024 | 104.44 | 104.49 | 104.39 | 104.49 | 104.49 | 830 |
| Feb 15, 2024 | 104.44 | 104.49 | 104.44 | 104.44 | 104.44 | 2,113 |
| Feb 14, 2024 | 104.58 | 104.58 | 104.45 | 104.40 | 104.40 | 578 |
| Feb 13, 2024 | 104.43 | 104.54 | 104.36 | 104.36 | 104.36 | 1,605 |
| *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.