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

50.98

+0.06

(+0.11%)

As of 03:48PM CEST. Market open.

Time period:

27 June 2023 - 27 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2024	50.95	50.98	50.94	50.98	50.98	904
26 June 2024	50.95	50.98	50.92	50.92	50.92	2,264
25 June 2024	50.96	50.98	50.93	50.93	50.93	707
24 June 2024	50.94	50.96	50.91	50.96	50.96	429
21 June 2024	50.93	50.97	50.91	50.95	50.95	3,335
20 June 2024	50.89	50.90	50.87	50.89	50.89	1,438
19 June 2024	50.88	50.96	50.88	50.88	50.88	8,844
18 June 2024	50.85	50.90	50.85	50.87	50.87	2,308
17 June 2024	50.88	50.88	50.82	50.83	50.83	15,759
14 June 2024	50.90	50.91	50.84	50.84	50.84	5,244
13 June 2024	50.86	50.86	50.80	50.83	50.83	6,887
12 June 2024	50.78	50.89	50.78	50.87	50.87	4,484
11 June 2024	50.70	50.80	50.70	50.80	50.80	3,527
10 June 2024	50.76	50.76	50.72	50.72	50.72	8,336
07 June 2024	50.84	50.84	50.70	50.74	50.74	2,672
06 June 2024	50.81	50.83	50.79	50.81	50.81	1,676
05 June 2024	50.79	50.82	50.79	50.79	50.79	2,447
04 June 2024	50.70	50.82	50.70	50.76	50.76	864
03 June 2024	50.75	50.81	50.72	50.75	50.75	3,391
31 May 2024	50.75	50.75	50.67	50.73	50.73	3,451
30 May 2024	50.72	50.76	50.72	50.73	50.73	433
29 May 2024	50.74	50.75	50.69	50.72	50.72	5,769
28 May 2024	50.75	50.75	50.72	50.72	50.72	3,345
27 May 2024	50.68	50.74	50.68	50.70	50.70	2,388
24 May 2024	50.71	50.74	50.64	50.65	50.65	35,761
23 May 2024	50.74	50.74	50.64	50.65	50.65	7,639
22 May 2024	50.75	50.75	50.69	50.71	50.71	1,166
21 May 2024	50.74	50.76	50.71	50.71	50.71	1,625
20 May 2024	50.73	50.73	50.73	50.73	50.73	79
17 May 2024	50.76	50.76	50.70	50.70	50.70	2,227
16 May 2024	50.78	50.78	50.72	50.72	50.72	2,634
15 May 2024	50.69	50.74	50.68	50.74	50.74	482
14 May 2024	50.77	50.77	50.68	50.69	50.69	654
13 May 2024	50.68	50.70	50.66	50.67	50.67	17,804
10 May 2024	50.68	50.72	50.68	50.68	50.68	1,661
09 May 2024	50.68	50.70	50.66	50.66	50.66	4,133
08 May 2024	50.71	50.71	50.65	50.65	50.65	2,053
07 May 2024	50.67	50.71	50.66	50.68	50.68	8,930
06 May 2024	50.71	50.74	50.63	50.63	50.63	3,302
03 May 2024	50.61	50.66	50.61	50.66	50.66	495
02 May 2024	50.59	50.61	50.57	50.57	50.57	1,562
30 Apr 2024	50.60	50.61	50.53	50.53	50.53	5,647
29 Apr 2024	50.64	50.64	50.58	50.58	50.58	8,638
26 Apr 2024	50.53	50.58	50.53	50.54	50.54	3,758
25 Apr 2024	50.54	50.58	50.50	50.50	50.50	1,628
24 Apr 2024	50.58	50.58	50.53	50.53	50.53	1,103
23 Apr 2024	50.60	50.60	50.56	50.56	50.56	663
22 Apr 2024	50.60	50.60	50.52	50.54	50.54	11,046
19 Apr 2024	50.54	50.57	50.51	50.51	50.51	1,440
18 Apr 2024	50.56	50.58	50.53	50.56	50.56	5,750
17 Apr 2024	50.52	50.55	50.50	50.50	50.50	5,828
16 Apr 2024	50.53	50.58	50.50	50.50	50.50	1,551
15 Apr 2024	50.60	50.65	50.54	50.54	50.54	1,560
12 Apr 2024	50.55	50.62	50.55	50.59	50.59	1,766
11 Apr 2024	50.54	50.58	50.49	50.50	50.50	540
10 Apr 2024	50.62	50.62	50.53	50.53	50.53	882
09 Apr 2024	50.58	50.63	50.58	50.59	50.59	1,224
08 Apr 2024	50.63	50.63	50.56	50.57	50.57	10,074
05 Apr 2024	50.61	50.64	50.58	50.64	50.64	2,270
04 Apr 2024	50.60	50.62	50.57	50.57	50.57	1,372
03 Apr 2024	50.57	50.59	50.54	50.59	50.59	6,326
02 Apr 2024	50.59	50.59	50.47	50.56	50.56	4,485
28 Mar 2024	50.54	50.58	50.52	50.55	50.55	1,498
27 Mar 2024	50.54	50.57	50.54	50.57	50.57	5,744
26 Mar 2024	50.45	50.52	50.45	50.48	50.48	4,616
25 Mar 2024	50.56	50.56	50.46	50.47	50.47	6,546
22 Mar 2024	50.57	50.57	50.48	50.52	50.52	1,257
21 Mar 2024	50.48	50.51	50.46	50.47	50.47	718
20 Mar 2024	50.44	50.46	50.40	50.41	50.41	8,946
19 Mar 2024	50.43	50.46	50.41	50.42	50.42	983
18 Mar 2024	50.38	50.44	50.38	50.40	50.40	17,529
15 Mar 2024	50.44	50.44	50.40	50.40	50.40	3,134
14 Mar 2024	50.45	50.48	50.42	50.45	50.45	575
13 Mar 2024	50.40	50.46	50.40	50.42	50.42	6,251
12 Mar 2024	50.42	50.46	50.42	50.45	50.45	3,307
11 Mar 2024	50.43	50.46	50.40	50.44	50.44	8,748
08 Mar 2024	50.45	50.47	50.40	50.47	50.47	28,482
07 Mar 2024	50.34	50.38	50.33	50.38	50.38	2,114
06 Mar 2024	50.32	50.34	50.31	50.31	50.31	2,273
05 Mar 2024	50.33	50.35	50.31	50.34	50.34	2,456
04 Mar 2024	50.32	50.34	50.31	50.31	50.31	5,142
01 Mar 2024	50.30	50.33	50.30	50.33	50.33	8,282
29 Feb 2024	50.27	50.31	50.21	50.31	50.31	2,113
28 Feb 2024	50.30	50.30	50.24	50.24	50.24	765
27 Feb 2024	50.33	50.33	50.26	50.28	50.28	2,610
26 Feb 2024	50.22	50.32	50.22	50.25	50.25	23,553
23 Feb 2024	50.17	50.29	50.17	50.29	50.29	1,514
22 Feb 2024	50.27	50.33	50.20	50.24	50.24	4,761
21 Feb 2024	50.22	50.29	50.22	50.24	50.24	2,147
20 Feb 2024	50.34	50.34	50.25	50.26	50.26	5,111
19 Feb 2024	50.19	50.27	50.19	50.24	50.24	1,525
16 Feb 2024	50.28	50.29	50.23	50.23	50.23	1,377
15 Feb 2024	50.18	50.30	50.18	50.25	50.25	10,490
14 Feb 2024	50.24	50.27	50.22	50.22	50.22	1,522
13 Feb 2024	50.26	50.29	50.21	50.21	50.21	3,085
12 Feb 2024	50.23	50.28	50.23	50.24	50.24	912
09 Feb 2024	50.22	50.25	50.22	50.25	50.25	1,261
08 Feb 2024	50.22	50.29	50.22	50.27	50.27	4,514
07 Feb 2024	50.29	50.29	50.25	50.25	50.25	1,703
06 Feb 2024	50.29	50.34	50.27	50.27	50.27	1,163
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,002.80-20.10(-0.25%)

AUD/USD0.6656+0.0004(+0.06%)

ASX 2007,759.60-23.40(-0.30%)

OIL81.72+0.82(+1.01%)

GOLD2,338.10+24.90(+1.08%)

Bitcoin AUD93,500.52+779.98(+0.84%)

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

ALL ORDS
8,002.80
-20.10(-0.25%)

AUD/USD
0.6656
+0.0004(+0.06%)

ASX 200
7,759.60
-23.40(-0.30%)

OIL
81.72
+0.82(+1.01%)

GOLD
2,338.10
+24.90(+1.08%)

Bitcoin AUD
93,500.52
+779.98(+0.84%)