Amundi EUR Corporate Bond PAB Net Zero Ambition UCITS ETF Acc (CRP.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 145.07 | 145.07 | 144.84 | 144.84 | 144.84 | 1,043 |
| Jun 27, 2024 | 144.72 | 144.91 | 144.63 | 144.91 | 144.91 | 700 |
| Jun 26, 2024 | 145.27 | 145.27 | 144.67 | 144.67 | 144.67 | 2,837 |
| Jun 25, 2024 | 144.98 | 145.17 | 144.87 | 145.03 | 145.03 | 2,129 |
| Jun 24, 2024 | 145.30 | 145.30 | 144.79 | 145.04 | 145.04 | 1,395 |
| Jun 21, 2024 | 145.15 | 145.25 | 144.89 | 145.00 | 145.00 | 3,122 |
| Jun 20, 2024 | 144.74 | 144.92 | 144.65 | 144.92 | 144.92 | 1,540 |
| Jun 19, 2024 | 145.02 | 145.05 | 144.82 | 144.91 | 144.91 | 2,997 |
| Jun 18, 2024 | 144.76 | 144.90 | 144.54 | 144.90 | 144.90 | 2,551 |
| Jun 17, 2024 | 145.10 | 145.10 | 144.47 | 144.54 | 144.54 | 4,246 |
| Jun 14, 2024 | 145.11 | 145.17 | 144.93 | 144.99 | 144.99 | 422 |
| Jun 13, 2024 | 144.60 | 144.83 | 144.25 | 144.83 | 144.83 | 4,415 |
| Jun 12, 2024 | 143.72 | 144.82 | 143.72 | 144.82 | 144.82 | 8,968 |
| Jun 11, 2024 | 143.73 | 144.14 | 143.56 | 144.14 | 144.14 | 2,206 |
| Jun 10, 2024 | 143.84 | 143.84 | 143.63 | 143.78 | 143.78 | 2,621 |
| Jun 07, 2024 | 144.29 | 144.36 | 143.88 | 143.88 | 143.88 | 640 |
| Jun 06, 2024 | 144.33 | 144.35 | 144.30 | 144.35 | 144.35 | 165 |
| Jun 05, 2024 | 144.50 | 144.65 | 144.42 | 144.51 | 144.51 | 2,792 |
| Jun 04, 2024 | 144.04 | 144.56 | 144.04 | 144.34 | 144.34 | 3,924 |
| Jun 03, 2024 | 143.83 | 144.69 | 143.83 | 144.35 | 144.35 | 1,329 |
| May 31, 2024 | 143.81 | 143.81 | 143.46 | 143.81 | 143.81 | 2,811 |
| May 30, 2024 | 143.58 | 143.84 | 143.58 | 143.84 | 143.84 | 3,031 |
| May 29, 2024 | 143.87 | 143.94 | 143.62 | 143.64 | 143.64 | 2,888 |
| May 28, 2024 | 144.29 | 144.33 | 144.02 | 144.08 | 144.08 | 1,711 |
| May 27, 2024 | 144.28 | 144.38 | 143.97 | 144.23 | 144.23 | 2,117 |
| May 24, 2024 | 143.86 | 144.10 | 143.86 | 143.86 | 143.86 | 4,997 |
| May 23, 2024 | 144.39 | 144.39 | 143.82 | 143.82 | 143.82 | 4,749 |
| May 22, 2024 | 144.33 | 144.33 | 144.14 | 144.14 | 144.14 | 5,473 |
| May 21, 2024 | 144.39 | 144.47 | 144.28 | 144.45 | 144.45 | 1,440 |
| May 20, 2024 | 144.34 | 144.34 | 144.21 | 144.24 | 144.24 | 179 |
| May 17, 2024 | 144.49 | 144.52 | 144.32 | 144.32 | 144.32 | 900 |
| May 16, 2024 | 144.91 | 144.94 | 144.65 | 144.65 | 144.65 | 2,935 |
| May 15, 2024 | 143.83 | 144.85 | 143.83 | 144.81 | 144.81 | 3,219 |
| May 14, 2024 | 144.24 | 144.30 | 143.91 | 144.03 | 144.03 | 10,236 |
| May 13, 2024 | 144.78 | 144.78 | 144.20 | 144.30 | 144.30 | 1,561 |
| May 10, 2024 | 144.10 | 144.62 | 144.10 | 144.20 | 144.20 | 5,562 |
| May 09, 2024 | 144.41 | 144.46 | 144.30 | 144.34 | 144.34 | 2,172 |
| May 08, 2024 | 144.57 | 144.69 | 144.46 | 144.46 | 144.46 | 3,045 |
| May 07, 2024 | 144.61 | 144.75 | 144.56 | 144.74 | 144.74 | 3,092 |
| May 06, 2024 | 144.69 | 144.73 | 144.42 | 144.51 | 144.51 | 1,751 |
| May 03, 2024 | 143.98 | 144.65 | 143.97 | 144.26 | 144.26 | 45,296 |
| May 02, 2024 | 143.67 | 143.85 | 143.67 | 143.75 | 143.75 | 5,004 |
| Apr 30, 2024 | 143.87 | 143.89 | 143.48 | 143.48 | 143.48 | 24,029 |
| Apr 29, 2024 | 143.75 | 144.02 | 143.61 | 143.92 | 143.92 | 3,274 |
| Apr 26, 2024 | 143.61 | 143.78 | 143.36 | 143.60 | 143.60 | 6,543 |
| Apr 25, 2024 | 143.48 | 143.75 | 143.07 | 143.18 | 143.18 | 4,607 |
| Apr 24, 2024 | 144.04 | 144.04 | 143.38 | 143.49 | 143.49 | 13,343 |
| Apr 23, 2024 | 144.08 | 144.21 | 143.96 | 144.07 | 144.07 | 7,463 |
| Apr 22, 2024 | 143.64 | 144.10 | 143.63 | 144.03 | 144.03 | 6,422 |
| Apr 19, 2024 | 143.86 | 144.01 | 143.63 | 143.66 | 143.66 | 3,582 |
| Apr 18, 2024 | 143.92 | 144.07 | 143.74 | 143.81 | 143.81 | 1,518 |
| Apr 17, 2024 | 143.42 | 143.98 | 143.42 | 143.73 | 143.73 | 5,263 |
| Apr 16, 2024 | 143.99 | 143.99 | 143.64 | 143.69 | 143.69 | 2,476 |
| Apr 15, 2024 | 144.34 | 144.57 | 144.03 | 144.07 | 144.07 | 1,796 |
| Apr 12, 2024 | 144.38 | 144.97 | 144.38 | 144.65 | 144.65 | 8,235 |
| Apr 11, 2024 | 144.27 | 144.54 | 144.14 | 144.14 | 144.14 | 2,408 |
| Apr 10, 2024 | 144.54 | 145.03 | 144.33 | 144.48 | 144.48 | 4,992 |
| Apr 09, 2024 | 144.69 | 144.94 | 144.57 | 144.94 | 144.94 | 7,415 |
| Apr 08, 2024 | 144.74 | 144.74 | 144.47 | 144.60 | 144.60 | 10,643 |
| Apr 05, 2024 | 144.92 | 146.07 | 144.67 | 144.84 | 144.84 | 4,528 |
| Apr 04, 2024 | 144.56 | 145.06 | 144.56 | 145.01 | 145.01 | 7,037 |
| Apr 03, 2024 | 144.57 | 144.82 | 144.52 | 144.63 | 144.63 | 9,608 |
| Apr 02, 2024 | 144.33 | 144.73 | 144.33 | 144.53 | 144.53 | 3,548 |
| Mar 28, 2024 | 144.65 | 145.00 | 144.65 | 144.98 | 144.98 | 4,651 |
| Mar 27, 2024 | 144.47 | 144.83 | 144.47 | 144.80 | 144.80 | 1,641 |
| Mar 26, 2024 | 144.15 | 144.44 | 144.15 | 144.44 | 144.44 | 3,994 |
| Mar 25, 2024 | 144.66 | 144.66 | 144.15 | 144.20 | 144.20 | 2,359 |
| Mar 22, 2024 | 144.29 | 144.54 | 144.26 | 144.52 | 144.52 | 1,999 |
| Mar 21, 2024 | 143.98 | 144.28 | 143.98 | 144.28 | 144.28 | 2,020 |
| Mar 20, 2024 | 143.82 | 143.92 | 143.65 | 143.77 | 143.77 | 2,665 |
| Mar 19, 2024 | 143.65 | 143.80 | 143.63 | 143.73 | 143.73 | 4,545 |
| Mar 18, 2024 | 143.66 | 143.72 | 143.59 | 143.65 | 143.65 | 992 |
| Mar 15, 2024 | 143.52 | 143.78 | 143.52 | 143.71 | 143.71 | 7,201 |
| Mar 14, 2024 | 144.15 | 144.39 | 143.76 | 143.93 | 143.93 | 2,883 |
| Mar 13, 2024 | 144.47 | 144.47 | 144.20 | 144.24 | 144.24 | 2,974 |
| Mar 12, 2024 | 144.18 | 144.35 | 144.12 | 144.23 | 144.23 | 8,678 |
| Mar 11, 2024 | 144.38 | 144.39 | 144.06 | 144.24 | 144.24 | 5,672 |
| Mar 08, 2024 | 144.07 | 144.54 | 144.06 | 144.46 | 144.46 | 3,997 |
| Mar 07, 2024 | 143.54 | 144.25 | 143.41 | 143.90 | 143.90 | 1,532 |
| Mar 06, 2024 | 143.51 | 143.63 | 143.43 | 143.47 | 143.47 | 1,585 |
| Mar 05, 2024 | 143.21 | 143.71 | 143.21 | 143.46 | 143.46 | 3,051 |
| Mar 04, 2024 | 143.12 | 143.29 | 143.11 | 143.21 | 143.21 | 1,656 |
| Mar 01, 2024 | 142.94 | 143.42 | 142.50 | 143.21 | 143.21 | 2,637 |
| Feb 29, 2024 | 142.92 | 143.21 | 142.38 | 143.21 | 143.21 | 1,516 |
| Feb 28, 2024 | 142.85 | 143.00 | 142.66 | 142.66 | 142.66 | 1,140 |
| Feb 27, 2024 | 143.41 | 143.41 | 142.91 | 142.91 | 142.91 | 1,398 |
| Feb 26, 2024 | 143.52 | 143.53 | 143.04 | 143.04 | 143.04 | 2,215 |
| Feb 23, 2024 | 142.94 | 143.52 | 142.92 | 143.52 | 143.52 | 1,269 |
| Feb 22, 2024 | 143.05 | 143.27 | 142.70 | 143.09 | 143.09 | 3,209 |
| Feb 21, 2024 | 143.23 | 143.34 | 142.90 | 142.90 | 142.90 | 2,978 |
| Feb 20, 2024 | 143.30 | 143.40 | 143.19 | 143.37 | 143.37 | 4,808 |
| Feb 19, 2024 | 143.13 | 143.24 | 142.99 | 143.12 | 143.12 | 3,256 |
| Feb 16, 2024 | 143.27 | 143.27 | 143.05 | 143.05 | 143.05 | 1,991 |
| Feb 15, 2024 | 143.49 | 143.64 | 143.36 | 143.39 | 143.39 | 5,090 |
| Feb 14, 2024 | 143.00 | 143.17 | 143.00 | 143.17 | 143.17 | 8,535 |
| Feb 13, 2024 | 143.30 | 143.40 | 142.70 | 142.84 | 142.84 | 11,442 |
| Feb 12, 2024 | 143.17 | 143.32 | 143.17 | 143.18 | 143.18 | 2,805 |
| Feb 09, 2024 | 142.90 | 143.51 | 142.90 | 143.12 | 143.12 | 4,268 |
| Feb 08, 2024 | 143.31 | 143.40 | 142.99 | 142.99 | 142.99 | 1,862 |
| Feb 07, 2024 | 143.65 | 143.70 | 143.29 | 143.29 | 143.29 | 1,759 |
| *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.