Amundi Index Solutions - Amundi Prime Europe UCITS ETF DR (PR1E.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

29.74

+0.16

(+0.52%)

As of 09:28AM CEST. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	29.92	29.92	29.74	29.74	29.74	773
May 31, 2024	29.49	29.58	29.49	29.58	29.58	527
May 30, 2024	29.25	29.50	29.25	29.50	29.50	1,861
May 29, 2024	29.54	29.54	29.32	29.32	29.32	1,036
May 28, 2024	29.83	29.83	29.59	29.61	29.61	510
May 27, 2024	29.64	29.80	29.64	29.80	29.80	127
May 24, 2024	29.54	29.73	29.50	29.70	29.70	4,308
May 23, 2024	29.78	29.82	29.75	29.75	29.75	8,241
May 22, 2024	29.75	29.75	29.69	29.74	29.74	481
May 21, 2024	29.78	29.84	29.71	29.84	29.84	115
May 20, 2024	29.77	29.91	29.77	29.91	29.91	439
May 17, 2024	29.78	29.81	29.70	29.78	29.78	16,265
May 16, 2024	29.91	29.91	29.81	29.83	29.83	2,365
May 15, 2024	29.80	29.92	29.74	29.92	29.92	1,268
May 14, 2024	29.65	29.65	29.60	29.64	29.64	304
May 13, 2024	29.64	29.64	29.58	29.59	29.59	2,609
May 10, 2024	29.43	29.60	29.43	29.58	29.58	53
May 09, 2024	29.30	29.40	29.29	29.40	29.40	239
May 08, 2024	29.22	29.30	29.22	29.26	29.26	580
May 07, 2024	29.10	29.15	28.96	29.15	29.15	52
May 06, 2024	28.82	28.91	28.82	28.89	28.89	457
May 03, 2024	28.61	28.84	28.58	28.67	28.67	2,727
May 02, 2024	28.69	28.69	28.51	28.52	28.52	2,723
Apr 30, 2024	28.83	28.83	28.58	28.58	28.58	3,275
Apr 29, 2024	28.92	28.92	28.75	28.75	28.75	365
Apr 26, 2024	28.59	28.76	28.59	28.74	28.74	1,004
Apr 25, 2024	28.64	28.64	28.39	28.39	28.39	746
Apr 24, 2024	28.75	28.76	28.60	28.60	28.60	2,714
Apr 23, 2024	28.55	28.70	28.55	28.70	28.70	1,480
Apr 22, 2024	28.33	28.38	28.30	28.38	28.38	-
Apr 19, 2024	28.00	28.18	28.00	28.15	28.15	4,721
Apr 18, 2024	28.17	28.19	28.17	28.19	28.19	-
Apr 17, 2024	28.12	28.30	28.07	28.10	28.10	332
Apr 16, 2024	28.16	28.16	28.01	28.08	28.08	1,028
Apr 15, 2024	28.60	28.71	28.55	28.55	28.55	585
Apr 12, 2024	28.68	28.71	28.42	28.48	28.48	3,876
Apr 11, 2024	28.51	28.53	28.39	28.42	28.42	120
Apr 10, 2024	28.67	28.68	28.50	28.52	28.52	1,185
Apr 09, 2024	28.59	28.64	28.48	28.48	28.48	1,961
Apr 08, 2024	28.49	28.67	28.49	28.64	28.64	6,958
Apr 05, 2024	28.45	28.49	28.38	28.48	28.48	9,558
Apr 04, 2024	28.74	28.79	28.70	28.76	28.76	11,289
Apr 03, 2024	28.67	28.74	28.64	28.73	28.73	561
Apr 02, 2024	29.05	29.05	28.65	28.65	28.65	671
Mar 28, 2024	28.91	28.92	28.87	28.91	28.91	1,950
Mar 27, 2024	28.77	28.83	28.77	28.83	28.83	1,280
Mar 26, 2024	28.68	28.76	28.68	28.76	28.76	11
Mar 25, 2024	28.68	28.73	28.56	28.69	28.69	60
Mar 22, 2024	28.61	28.68	28.60	28.68	28.68	110
Mar 21, 2024	28.65	28.67	28.59	28.67	28.67	244
Mar 20, 2024	28.33	28.42	28.32	28.39	28.39	465
Mar 19, 2024	28.33	28.41	28.32	28.41	28.41	11,311
Mar 18, 2024	28.44	28.44	28.33	28.33	28.33	18,191
Mar 15, 2024	28.48	28.52	28.41	28.41	28.41	6,777
Mar 14, 2024	28.55	28.58	28.45	28.45	28.45	-
Mar 13, 2024	28.47	28.56	28.47	28.49	28.49	178
Mar 12, 2024	28.33	28.45	28.27	28.45	28.45	1,064
Mar 11, 2024	28.15	28.18	28.13	28.18	28.18	-
Mar 08, 2024	28.25	28.33	28.25	28.26	28.26	1,193
Mar 07, 2024	27.90	28.31	27.90	28.28	28.28	115
Mar 06, 2024	27.81	27.94	27.81	27.94	27.94	2,432
Mar 05, 2024	27.83	27.84	27.83	27.83	27.83	180
Mar 04, 2024	27.95	27.95	27.83	27.89	27.89	574
Mar 01, 2024	27.87	27.92	27.77	27.90	27.90	2,260
Feb 29, 2024	27.80	27.80	27.72	27.72	27.72	370
Feb 28, 2024	27.82	27.82	27.72	27.73	27.73	500
Feb 27, 2024	27.78	27.83	27.77	27.83	27.83	100
Feb 26, 2024	27.81	27.81	27.77	27.77	27.77	561
Feb 23, 2024	27.80	27.88	27.78	27.85	27.85	520
Feb 22, 2024	27.79	27.79	27.67	27.76	27.76	1,911
Feb 21, 2024	27.50	27.52	27.48	27.48	27.48	32
Feb 20, 2024	27.50	27.59	27.50	27.54	27.54	139
Feb 19, 2024	27.48	27.58	27.48	27.57	27.57	212
Feb 16, 2024	27.48	27.54	27.46	27.52	27.52	540
Feb 15, 2024	27.31	27.35	27.29	27.35	27.35	611
Feb 14, 2024	27.03	27.17	27.03	27.15	27.15	2,396
Feb 13, 2024	27.25	27.25	27.01	27.01	27.01	1,683
Feb 12, 2024	27.22	27.26	27.20	27.26	27.26	471
Feb 09, 2024	27.16	27.17	27.11	27.12	27.12	268
Feb 08, 2024	27.17	27.20	27.13	27.13	27.13	939
Feb 07, 2024	27.24	27.25	27.15	27.15	27.15	809
Feb 06, 2024	27.17	27.23	27.08	27.23	27.23	402
Feb 05, 2024	27.06	27.15	27.04	27.06	27.06	900
Feb 02, 2024	27.17	27.23	27.08	27.08	27.08	2,153
Feb 01, 2024	27.09	27.14	27.06	27.06	27.06	866
Jan 31, 2024	27.20	27.26	27.15	27.15	27.15	617
Jan 30, 2024	27.17	27.20	27.15	27.15	27.15	1,421
Jan 29, 2024	27.04	27.09	27.03	27.08	27.08	6,367
Jan 26, 2024	26.84	27.04	26.84	27.03	27.03	45
Jan 25, 2024	26.60	26.72	26.58	26.72	26.72	6
Jan 24, 2024	26.57	26.66	26.52	26.66	26.66	64
Jan 23, 2024	26.46	26.46	26.33	26.33	26.33	123
Jan 22, 2024	26.34	26.40	26.34	26.40	26.40	102
Jan 19, 2024	26.39	26.39	26.19	26.19	26.19	73
Jan 18, 2024	26.10	26.28	26.10	26.26	26.26	750
Jan 17, 2024	26.09	26.13	25.95	26.10	26.10	3,815
Jan 16, 2024	26.27	26.44	26.27	26.41	26.41	927
Jan 15, 2024	26.65	26.65	26.48	26.48	26.48	788
Jan 12, 2024	26.53	26.69	26.53	26.59	26.59	1,231
Jan 11, 2024	26.75	26.75	26.36	26.36	26.36	8,460
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.42(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.82(+1.51%)

CAD/USD0.7326-0.0013(-0.18%)

CRUDE OIL77.16+0.17(+0.22%)

Bitcoin CAD94,536.70+2,096.38(+2.27%)

Amundi Index Solutions - Amundi Prime Europe UCITS ETF DR (PR1E.DE)

S&P/TSX
22,269.12
+197.42(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.82(+1.51%)

CAD/USD
0.7326
-0.0013(-0.18%)

CRUDE OIL
77.16
+0.17(+0.22%)

Bitcoin CAD
94,536.70
+2,096.38(+2.27%)