Amundi Index Solutions - Amundi Index Euro Corporate Sri 0-3 Y UCITS ETF DR (ECRP3.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

50.99

+0.04

(+0.08%)

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	50.97	50.99	50.95	50.99	50.99	8,782
Jun 27, 2024	50.95	50.98	50.94	50.94	50.94	1,264
Jun 26, 2024	50.95	50.98	50.92	50.92	50.92	2,264
Jun 25, 2024	50.96	50.98	50.93	50.93	50.93	707
Jun 24, 2024	50.94	50.96	50.91	50.96	50.96	429
Jun 21, 2024	50.93	50.97	50.91	50.95	50.95	3,335
Jun 20, 2024	50.89	50.90	50.87	50.89	50.89	1,438
Jun 19, 2024	50.88	50.96	50.88	50.88	50.88	8,844
Jun 18, 2024	50.85	50.90	50.85	50.87	50.87	2,308
Jun 17, 2024	50.88	50.88	50.82	50.83	50.83	15,759
Jun 14, 2024	50.90	50.91	50.84	50.84	50.84	5,244
Jun 13, 2024	50.86	50.86	50.80	50.83	50.83	6,887
Jun 12, 2024	50.78	50.89	50.78	50.87	50.87	4,484
Jun 11, 2024	50.70	50.80	50.70	50.80	50.80	3,527
Jun 10, 2024	50.76	50.76	50.72	50.72	50.72	8,336
Jun 07, 2024	50.84	50.84	50.70	50.74	50.74	2,672
Jun 06, 2024	50.81	50.83	50.79	50.81	50.81	1,676
Jun 05, 2024	50.79	50.82	50.79	50.79	50.79	2,447
Jun 04, 2024	50.70	50.82	50.70	50.76	50.76	864
Jun 03, 2024	50.75	50.81	50.72	50.75	50.75	3,391
May 31, 2024	50.75	50.75	50.67	50.73	50.73	3,451
May 30, 2024	50.72	50.76	50.72	50.73	50.73	433
May 29, 2024	50.74	50.75	50.69	50.72	50.72	5,769
May 28, 2024	50.75	50.75	50.72	50.72	50.72	3,345
May 27, 2024	50.68	50.74	50.68	50.70	50.70	2,388
May 24, 2024	50.71	50.74	50.64	50.65	50.65	35,761
May 23, 2024	50.74	50.74	50.64	50.65	50.65	7,639
May 22, 2024	50.75	50.75	50.69	50.71	50.71	1,166
May 21, 2024	50.74	50.76	50.71	50.71	50.71	1,625
May 20, 2024	50.73	50.73	50.73	50.73	50.73	79
May 17, 2024	50.76	50.76	50.70	50.70	50.70	2,227
May 16, 2024	50.78	50.78	50.72	50.72	50.72	2,634
May 15, 2024	50.69	50.74	50.68	50.74	50.74	482
May 14, 2024	50.77	50.77	50.68	50.69	50.69	654
May 13, 2024	50.68	50.70	50.66	50.67	50.67	17,804
May 10, 2024	50.68	50.72	50.68	50.68	50.68	1,661
May 09, 2024	50.68	50.70	50.66	50.66	50.66	4,133
May 08, 2024	50.71	50.71	50.65	50.65	50.65	2,053
May 07, 2024	50.67	50.71	50.66	50.68	50.68	8,930
May 06, 2024	50.71	50.74	50.63	50.63	50.63	3,302
May 03, 2024	50.61	50.66	50.61	50.66	50.66	495
May 02, 2024	50.59	50.61	50.57	50.57	50.57	1,562
Apr 30, 2024	50.60	50.61	50.53	50.53	50.53	5,647
Apr 29, 2024	50.64	50.64	50.58	50.58	50.58	8,638
Apr 26, 2024	50.53	50.58	50.53	50.54	50.54	3,758
Apr 25, 2024	50.54	50.58	50.50	50.50	50.50	1,628
Apr 24, 2024	50.58	50.58	50.53	50.53	50.53	1,103
Apr 23, 2024	50.60	50.60	50.56	50.56	50.56	663
Apr 22, 2024	50.60	50.60	50.52	50.54	50.54	11,046
Apr 19, 2024	50.54	50.57	50.51	50.51	50.51	1,440
Apr 18, 2024	50.56	50.58	50.53	50.56	50.56	5,750
Apr 17, 2024	50.52	50.55	50.50	50.50	50.50	5,828
Apr 16, 2024	50.53	50.58	50.50	50.50	50.50	1,551
Apr 15, 2024	50.60	50.65	50.54	50.54	50.54	1,560
Apr 12, 2024	50.55	50.62	50.55	50.59	50.59	1,766
Apr 11, 2024	50.54	50.58	50.49	50.50	50.50	540
Apr 10, 2024	50.62	50.62	50.53	50.53	50.53	882
Apr 09, 2024	50.58	50.63	50.58	50.59	50.59	1,224
Apr 08, 2024	50.63	50.63	50.56	50.57	50.57	10,074
Apr 05, 2024	50.61	50.64	50.58	50.64	50.64	2,270
Apr 04, 2024	50.60	50.62	50.57	50.57	50.57	1,372
Apr 03, 2024	50.57	50.59	50.54	50.59	50.59	6,326
Apr 02, 2024	50.59	50.59	50.47	50.56	50.56	4,485
Mar 28, 2024	50.54	50.58	50.52	50.55	50.55	1,498
Mar 27, 2024	50.54	50.57	50.54	50.57	50.57	5,744
Mar 26, 2024	50.45	50.52	50.45	50.48	50.48	4,616
Mar 25, 2024	50.56	50.56	50.46	50.47	50.47	6,546
Mar 22, 2024	50.57	50.57	50.48	50.52	50.52	1,257
Mar 21, 2024	50.48	50.51	50.46	50.47	50.47	718
Mar 20, 2024	50.44	50.46	50.40	50.41	50.41	8,946
Mar 19, 2024	50.43	50.46	50.41	50.42	50.42	983
Mar 18, 2024	50.38	50.44	50.38	50.40	50.40	17,529
Mar 15, 2024	50.44	50.44	50.40	50.40	50.40	3,134
Mar 14, 2024	50.45	50.48	50.42	50.45	50.45	575
Mar 13, 2024	50.40	50.46	50.40	50.42	50.42	6,251
Mar 12, 2024	50.42	50.46	50.42	50.45	50.45	3,307
Mar 11, 2024	50.43	50.46	50.40	50.44	50.44	8,748
Mar 08, 2024	50.45	50.47	50.40	50.47	50.47	28,482
Mar 07, 2024	50.34	50.38	50.33	50.38	50.38	2,114
Mar 06, 2024	50.32	50.34	50.31	50.31	50.31	2,273
Mar 05, 2024	50.33	50.35	50.31	50.34	50.34	2,456
Mar 04, 2024	50.32	50.34	50.31	50.31	50.31	5,142
Mar 01, 2024	50.30	50.33	50.30	50.33	50.33	8,282
Feb 29, 2024	50.27	50.31	50.21	50.31	50.31	2,113
Feb 28, 2024	50.30	50.30	50.24	50.24	50.24	765
Feb 27, 2024	50.33	50.33	50.26	50.28	50.28	2,610
Feb 26, 2024	50.22	50.32	50.22	50.25	50.25	23,553
Feb 23, 2024	50.17	50.29	50.17	50.29	50.29	1,514
Feb 22, 2024	50.27	50.33	50.20	50.24	50.24	4,761
Feb 21, 2024	50.22	50.29	50.22	50.24	50.24	2,147
Feb 20, 2024	50.34	50.34	50.25	50.26	50.26	5,111
Feb 19, 2024	50.19	50.27	50.19	50.24	50.24	1,525
Feb 16, 2024	50.28	50.29	50.23	50.23	50.23	1,377
Feb 15, 2024	50.18	50.30	50.18	50.25	50.25	10,490
Feb 14, 2024	50.24	50.27	50.22	50.22	50.22	1,522
Feb 13, 2024	50.26	50.29	50.21	50.21	50.21	3,085
Feb 12, 2024	50.23	50.28	50.23	50.24	50.24	912
Feb 09, 2024	50.22	50.25	50.22	50.25	50.25	1,261
Feb 08, 2024	50.22	50.29	50.22	50.27	50.27	4,514
Feb 07, 2024	50.29	50.29	50.25	50.25	50.25	1,703
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,090.12-1,095.63(-1.30%)

Amundi Index Solutions - Amundi Index Euro Corporate Sri 0-3 Y UCITS ETF DR (ECRP3.PA)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,090.12
-1,095.63(-1.30%)