Amundi IBEX 35 UCITS ETF Acc (AMES.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 10:07AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 266.60 | 266.60 | 266.10 | 266.15 | 266.15 | 22 |
| Jun 28, 2024 | 263.05 | 263.30 | 261.90 | 261.90 | 261.90 | - |
| Jun 27, 2024 | 262.90 | 262.90 | 262.20 | 262.20 | 262.20 | - |
| Jun 26, 2024 | 267.05 | 267.05 | 264.05 | 264.05 | 264.05 | 25 |
| Jun 25, 2024 | 267.35 | 267.35 | 265.70 | 265.70 | 265.70 | 3 |
| Jun 24, 2024 | 264.80 | 267.60 | 264.35 | 267.60 | 267.60 | 28 |
| Jun 21, 2024 | 266.35 | 266.35 | 264.10 | 264.10 | 264.10 | 9 |
| Jun 20, 2024 | 264.25 | 267.10 | 264.25 | 267.10 | 267.10 | - |
| Jun 19, 2024 | 265.05 | 265.05 | 264.25 | 264.25 | 264.25 | 110 |
| Jun 18, 2024 | 263.55 | 265.15 | 263.15 | 264.85 | 264.85 | 44 |
| Jun 17, 2024 | 263.80 | 263.80 | 261.20 | 261.60 | 261.60 | 5 |
| Jun 14, 2024 | 263.75 | 263.75 | 259.95 | 262.75 | 262.75 | 5 |
| Jun 13, 2024 | 268.00 | 268.00 | 264.60 | 264.60 | 264.60 | 30 |
| Jun 12, 2024 | 267.15 | 269.25 | 267.15 | 269.25 | 269.25 | 52 |
| Jun 11, 2024 | 271.35 | 271.35 | 267.25 | 267.30 | 267.30 | 36 |
| Jun 10, 2024 | 270.25 | 270.65 | 270.25 | 270.65 | 270.65 | - |
| Jun 07, 2024 | 274.05 | 274.05 | 271.90 | 272.05 | 272.05 | 66 |
| Jun 06, 2024 | 272.15 | 273.40 | 272.10 | 273.40 | 273.40 | 538 |
| Jun 05, 2024 | 272.50 | 272.50 | 270.95 | 270.95 | 270.95 | 9 |
| Jun 04, 2024 | 272.35 | 272.35 | 268.80 | 269.65 | 269.65 | 2 |
| Jun 03, 2024 | 272.90 | 274.40 | 272.30 | 274.40 | 274.40 | 54 |
| May 31, 2024 | 271.70 | 271.70 | 270.05 | 270.05 | 270.05 | 139 |
| May 30, 2024 | 266.75 | 271.15 | 266.75 | 271.15 | 271.15 | 8 |
| May 29, 2024 | 268.60 | 268.60 | 265.60 | 265.60 | 265.60 | - |
| May 28, 2024 | 271.15 | 271.15 | 269.30 | 269.30 | 269.30 | 39 |
| May 27, 2024 | 268.75 | 270.40 | 268.75 | 270.40 | 270.40 | - |
| May 24, 2024 | 267.30 | 268.80 | 267.30 | 268.75 | 268.75 | 8 |
| May 23, 2024 | 270.60 | 271.60 | 269.95 | 269.95 | 269.95 | 17 |
| May 22, 2024 | 270.30 | 270.55 | 270.30 | 270.50 | 270.50 | - |
| May 21, 2024 | 270.50 | 270.70 | 270.25 | 270.70 | 270.70 | - |
| May 20, 2024 | 270.85 | 271.25 | 270.55 | 270.80 | 270.80 | 150 |
| May 17, 2024 | 269.45 | 270.80 | 269.45 | 270.45 | 270.45 | 2 |
| May 16, 2024 | 271.40 | 271.75 | 269.65 | 269.65 | 269.65 | 43 |
| May 15, 2024 | 269.60 | 271.55 | 269.60 | 271.30 | 271.30 | 8 |
| May 14, 2024 | 267.15 | 268.50 | 266.50 | 268.50 | 268.50 | 43 |
| May 13, 2024 | 265.20 | 266.20 | 264.60 | 266.20 | 266.20 | - |
| May 10, 2024 | 264.30 | 265.50 | 264.30 | 265.10 | 265.10 | 33 |
| May 09, 2024 | 264.90 | 264.90 | 263.10 | 263.70 | 263.70 | - |
| May 08, 2024 | 265.10 | 266.25 | 265.10 | 266.25 | 266.25 | 6 |
| May 07, 2024 | 261.35 | 265.00 | 261.35 | 265.00 | 265.00 | 43 |
| May 06, 2024 | 256.20 | 262.05 | 256.20 | 262.05 | 262.05 | 82 |
| May 03, 2024 | 260.00 | 260.00 | 258.10 | 258.10 | 258.10 | 36 |
| May 02, 2024 | 259.05 | 259.85 | 257.60 | 257.60 | 257.60 | 369 |
| Apr 30, 2024 | 263.35 | 263.35 | 258.25 | 258.35 | 258.35 | 3,732 |
| Apr 29, 2024 | 267.50 | 267.50 | 263.80 | 264.60 | 264.60 | 49 |
| Apr 26, 2024 | 261.85 | 264.55 | 261.85 | 264.50 | 264.50 | 102 |
| Apr 25, 2024 | 262.30 | 262.30 | 258.45 | 259.90 | 259.90 | 522 |
| Apr 24, 2024 | 262.85 | 262.85 | 261.45 | 261.45 | 261.45 | 500 |
| Apr 23, 2024 | 260.05 | 262.40 | 260.05 | 262.20 | 262.20 | 23 |
| Apr 22, 2024 | 256.60 | 258.30 | 256.60 | 258.30 | 258.30 | 14 |
| Apr 19, 2024 | 252.70 | 254.30 | 251.75 | 254.25 | 254.25 | 76 |
| Apr 18, 2024 | 253.80 | 255.25 | 253.75 | 255.25 | 255.25 | 604 |
| Apr 17, 2024 | 249.95 | 252.95 | 249.95 | 252.10 | 252.10 | 676 |
| Apr 16, 2024 | 249.20 | 249.35 | 249.20 | 249.35 | 249.35 | 13 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.