Amundi S&P 500 ESG UCITS ETF Acc EUR (S500.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 147.94 | 148.05 | 147.42 | 147.99 | 147.99 | 3,966 |
| Jul 02, 2024 | 147.06 | 147.49 | 146.66 | 147.49 | 147.49 | 4,169 |
| Jul 01, 2024 | 147.07 | 147.27 | 146.42 | 147.25 | 147.25 | 3,035 |
| Jun 28, 2024 | 148.36 | 148.87 | 148.10 | 148.29 | 148.29 | 5,439 |
| Jun 27, 2024 | 147.88 | 147.99 | 147.48 | 147.53 | 147.53 | 6,632 |
| Jun 26, 2024 | 148.32 | 148.56 | 147.60 | 147.60 | 147.60 | 3,740 |
| Jun 25, 2024 | 146.80 | 147.68 | 146.63 | 147.57 | 147.57 | 3,814 |
| Jun 24, 2024 | 147.58 | 147.79 | 146.88 | 147.73 | 147.73 | 11,351 |
| Jun 21, 2024 | 147.93 | 148.30 | 147.19 | 147.95 | 147.95 | 23,423 |
| Jun 20, 2024 | 148.70 | 149.00 | 148.24 | 148.50 | 148.50 | 6,671 |
| Jun 19, 2024 | 148.29 | 148.35 | 147.91 | 148.15 | 148.15 | 6,890 |
| Jun 18, 2024 | 147.54 | 147.99 | 147.33 | 147.60 | 147.60 | 3,690 |
| Jun 17, 2024 | 146.96 | 147.12 | 146.33 | 146.89 | 146.89 | 7,262 |
| Jun 14, 2024 | 146.56 | 146.97 | 146.05 | 146.79 | 146.79 | 18,465 |
| Jun 13, 2024 | 145.38 | 145.71 | 145.00 | 145.71 | 145.71 | 9,474 |
| Jun 12, 2024 | 144.39 | 145.21 | 144.33 | 145.00 | 145.00 | 7,160 |
| Jun 11, 2024 | 143.72 | 144.10 | 143.42 | 144.09 | 144.09 | 3,715 |
| Jun 10, 2024 | 143.63 | 143.86 | 143.25 | 143.86 | 143.86 | 7,915 |
| Jun 07, 2024 | 142.17 | 143.27 | 141.96 | 143.27 | 143.27 | 10,586 |
| Jun 06, 2024 | 142.16 | 142.60 | 142.00 | 142.02 | 142.02 | 7,339 |
| Jun 05, 2024 | 140.67 | 141.60 | 140.67 | 141.55 | 141.55 | 18,371 |
| Jun 04, 2024 | 139.81 | 140.36 | 139.43 | 139.75 | 139.75 | 11,694 |
| Jun 03, 2024 | 140.92 | 141.07 | 139.76 | 139.80 | 139.80 | 8,592 |
| May 31, 2024 | 139.26 | 139.56 | 138.64 | 138.64 | 138.64 | 3,141 |
| May 30, 2024 | 139.99 | 140.08 | 139.50 | 139.86 | 139.86 | 10,461 |
| May 29, 2024 | 140.66 | 140.75 | 139.91 | 140.63 | 140.63 | 4,088 |
| May 28, 2024 | 140.91 | 141.11 | 140.54 | 140.77 | 140.77 | 9,996 |
| May 27, 2024 | 140.68 | 140.87 | 140.60 | 140.81 | 140.81 | 5,575 |
| May 24, 2024 | 140.35 | 140.72 | 140.06 | 140.63 | 140.63 | 2,251 |
| May 23, 2024 | 141.72 | 141.91 | 140.85 | 141.29 | 141.29 | 2,791 |
| May 22, 2024 | 140.80 | 141.14 | 140.79 | 140.89 | 140.89 | 1,543 |
| May 21, 2024 | 140.31 | 140.73 | 140.07 | 140.73 | 140.73 | 9,975 |
| May 20, 2024 | 140.08 | 140.65 | 140.08 | 140.64 | 140.64 | 3,133 |
| May 17, 2024 | 139.92 | 140.41 | 139.67 | 139.87 | 139.87 | 5,680 |
| May 16, 2024 | 140.00 | 140.52 | 140.00 | 140.52 | 140.52 | 78,008 |
| May 15, 2024 | 138.76 | 139.65 | 138.58 | 139.65 | 139.65 | 38,470 |
| May 14, 2024 | 138.49 | 138.67 | 138.14 | 138.40 | 138.40 | 3,914 |
| May 13, 2024 | 138.79 | 138.80 | 138.28 | 138.36 | 138.36 | 4,357 |
| May 10, 2024 | 138.72 | 138.85 | 138.41 | 138.41 | 138.41 | 40,040 |
| May 09, 2024 | 137.97 | 138.15 | 137.80 | 138.13 | 138.13 | 272 |
| May 08, 2024 | 138.18 | 138.30 | 137.61 | 137.96 | 137.96 | 1,835 |
| May 07, 2024 | 138.00 | 138.07 | 137.71 | 137.97 | 137.97 | 6,096 |
| May 06, 2024 | 136.62 | 137.09 | 136.50 | 137.09 | 137.09 | 1,326 |
| May 03, 2024 | 136.01 | 136.32 | 135.40 | 136.06 | 136.06 | 2,747 |
| May 02, 2024 | 134.82 | 135.40 | 134.67 | 135.03 | 135.03 | 28,765 |
| Apr 30, 2024 | 137.07 | 137.12 | 136.38 | 136.38 | 136.38 | 3,141 |
| Apr 29, 2024 | 136.88 | 137.29 | 136.64 | 136.74 | 136.74 | 2,337 |
| Apr 26, 2024 | 135.96 | 137.13 | 135.73 | 136.89 | 136.89 | 3,482 |
| Apr 25, 2024 | 134.54 | 134.58 | 133.37 | 133.68 | 133.68 | 10,173 |
| Apr 24, 2024 | 135.51 | 135.65 | 134.99 | 135.25 | 135.25 | 9,540 |
| Apr 23, 2024 | 134.28 | 134.87 | 133.82 | 134.87 | 134.87 | 6,777 |
| Apr 22, 2024 | 133.44 | 133.87 | 133.07 | 133.25 | 133.25 | 3,527 |
| Apr 19, 2024 | 133.49 | 134.07 | 133.34 | 133.34 | 133.34 | 11,200 |
| Apr 18, 2024 | 134.86 | 135.22 | 134.46 | 135.07 | 135.07 | 7,893 |
| Apr 17, 2024 | 135.66 | 136.26 | 135.05 | 135.05 | 135.05 | 2,271 |
| Apr 16, 2024 | 136.04 | 136.31 | 135.56 | 135.99 | 135.99 | 6,179 |
| Apr 15, 2024 | 138.13 | 138.65 | 137.71 | 137.99 | 137.99 | 9,140 |
| Apr 12, 2024 | 139.04 | 139.14 | 138.06 | 138.34 | 138.34 | 5,167 |
| Apr 11, 2024 | 137.22 | 137.43 | 136.47 | 137.30 | 137.30 | 13,696 |
| Apr 10, 2024 | 137.00 | 137.14 | 135.82 | 136.88 | 136.88 | 6,611 |
| Apr 09, 2024 | 136.67 | 136.85 | 135.58 | 136.00 | 136.00 | 3,673 |
| Apr 08, 2024 | 136.70 | 137.17 | 136.53 | 136.87 | 136.87 | 4,427 |
| Apr 05, 2024 | 135.72 | 136.70 | 135.60 | 136.50 | 136.50 | 5,664 |
| Apr 04, 2024 | 137.46 | 137.82 | 137.35 | 137.71 | 137.71 | 1,368 |
| Apr 03, 2024 | 137.78 | 137.84 | 137.21 | 137.73 | 137.73 | 3,631 |
| Apr 02, 2024 | 139.69 | 139.69 | 137.34 | 137.67 | 137.67 | 17,279 |
| Mar 28, 2024 | 138.71 | 139.02 | 138.45 | 138.67 | 138.67 | 5,910 |
| Mar 27, 2024 | 137.71 | 138.25 | 137.55 | 137.79 | 137.79 | 4,856 |
| Mar 26, 2024 | 137.72 | 137.94 | 137.45 | 137.94 | 137.94 | 3,634 |
| Mar 25, 2024 | 138.05 | 138.05 | 137.31 | 137.70 | 137.70 | 2,973 |
| Mar 22, 2024 | 138.06 | 138.43 | 137.85 | 138.01 | 138.01 | 4,122 |
| Mar 21, 2024 | 137.10 | 138.02 | 136.93 | 137.95 | 137.95 | 6,374 |
| Mar 20, 2024 | 135.92 | 136.47 | 135.92 | 136.03 | 136.03 | 3,145 |
| Mar 19, 2024 | 135.32 | 135.79 | 134.71 | 135.79 | 135.79 | 5,712 |
| Mar 18, 2024 | 134.55 | 135.85 | 134.38 | 135.61 | 135.61 | 5,881 |
| Mar 15, 2024 | 134.93 | 135.20 | 133.77 | 133.77 | 133.77 | 8,939 |
| Mar 14, 2024 | 134.90 | 135.13 | 134.41 | 134.87 | 134.87 | 6,537 |
| Mar 13, 2024 | 135.07 | 135.07 | 134.47 | 134.53 | 134.53 | 2,280 |
| Mar 12, 2024 | 133.98 | 134.91 | 133.54 | 134.51 | 134.51 | 2,467 |
| Mar 11, 2024 | 132.88 | 133.41 | 132.62 | 133.41 | 133.41 | 4,103 |
| Mar 08, 2024 | 134.15 | 134.85 | 133.80 | 134.04 | 134.04 | 6,362 |
| Mar 07, 2024 | 132.86 | 134.17 | 132.69 | 133.66 | 133.66 | 5,637 |
| Mar 06, 2024 | 133.13 | 133.60 | 132.88 | 133.24 | 133.24 | 7,106 |
| Mar 05, 2024 | 134.19 | 134.25 | 132.92 | 133.16 | 133.16 | 2,674 |
| Mar 04, 2024 | 134.69 | 134.87 | 134.31 | 134.37 | 134.37 | 7,778 |
| Mar 01, 2024 | 134.55 | 134.55 | 133.93 | 134.36 | 134.36 | 7,391 |
| Feb 29, 2024 | 132.96 | 133.84 | 132.58 | 133.64 | 133.64 | 9,531 |
| Feb 28, 2024 | 133.55 | 133.60 | 132.89 | 133.19 | 133.19 | 2,736 |
| Feb 27, 2024 | 133.19 | 133.47 | 132.97 | 133.11 | 133.11 | 3,802 |
| Feb 26, 2024 | 133.88 | 133.92 | 133.39 | 133.48 | 133.48 | 8,545 |
| Feb 23, 2024 | 134.12 | 134.60 | 133.92 | 134.18 | 134.18 | 3,971 |
| Feb 22, 2024 | 132.10 | 133.61 | 132.07 | 133.61 | 133.61 | 2,977 |
| Feb 21, 2024 | 130.90 | 131.07 | 130.66 | 130.74 | 130.74 | 5,021 |
| Feb 20, 2024 | 132.02 | 132.05 | 130.38 | 130.89 | 130.89 | 45,944 |
| Feb 19, 2024 | 132.32 | 132.58 | 132.17 | 132.54 | 132.54 | 4,916 |
| Feb 16, 2024 | 133.11 | 133.44 | 132.40 | 132.99 | 132.99 | 19,116 |
| Feb 15, 2024 | 133.01 | 133.15 | 132.24 | 132.35 | 132.35 | 8,031 |
| Feb 14, 2024 | 132.42 | 132.76 | 132.00 | 132.18 | 132.18 | 4,484 |
| Feb 13, 2024 | 133.03 | 133.03 | 131.75 | 132.26 | 132.26 | 8,767 |
| Feb 12, 2024 | 132.87 | 133.53 | 132.87 | 133.53 | 133.53 | 4,217 |
| *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.