Amundi S&P 500 II UCITS ETF Acc (SP5C.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 359.30 | 360.37 | 358.07 | 359.46 | 359.46 | 4,171 |
| 13 June 2024 | 356.81 | 357.39 | 355.92 | 357.39 | 357.39 | 3,197 |
| 12 June 2024 | 355.13 | 356.19 | 354.71 | 355.51 | 355.51 | 3,149 |
| 11 June 2024 | 353.23 | 354.11 | 352.50 | 353.91 | 353.91 | 593 |
| 10 June 2024 | 352.22 | 353.28 | 351.72 | 353.28 | 353.28 | 1,480 |
| 07 June 2024 | 348.93 | 351.94 | 348.45 | 351.80 | 351.80 | 4,215 |
| 06 June 2024 | 348.99 | 349.77 | 348.67 | 348.85 | 348.85 | 3,327 |
| 05 June 2024 | 345.35 | 347.72 | 345.13 | 347.72 | 347.72 | 2,751 |
| 04 June 2024 | 343.16 | 344.28 | 342.30 | 342.98 | 342.98 | 2,559 |
| 03 June 2024 | 345.96 | 346.25 | 343.00 | 343.21 | 343.21 | 6,588 |
| 31 May 2024 | 342.68 | 342.84 | 340.36 | 340.37 | 340.37 | 2,186 |
| 30 May 2024 | 344.07 | 344.37 | 342.84 | 343.44 | 343.44 | 2,914 |
| 29 May 2024 | 345.44 | 346.05 | 344.26 | 345.77 | 345.77 | 2,356 |
| 28 May 2024 | 346.59 | 347.04 | 345.90 | 345.92 | 345.92 | 1,403 |
| 27 May 2024 | 346.49 | 346.86 | 346.10 | 346.86 | 346.86 | 1,712 |
| 24 May 2024 | 345.60 | 346.70 | 345.00 | 346.70 | 346.70 | 2,607 |
| 23 May 2024 | 349.25 | 349.86 | 347.00 | 348.23 | 348.23 | 2,401 |
| 22 May 2024 | 347.31 | 348.20 | 347.30 | 347.88 | 347.88 | 1,610 |
| 21 May 2024 | 346.57 | 347.01 | 345.97 | 347.01 | 347.01 | 1,594 |
| 20 May 2024 | 345.93 | 347.30 | 345.93 | 347.30 | 347.30 | 1,566 |
| 17 May 2024 | 345.78 | 346.58 | 345.00 | 345.44 | 345.44 | 1,269 |
| 16 May 2024 | 346.12 | 347.19 | 346.02 | 347.03 | 347.03 | 5,975 |
| 15 May 2024 | 343.52 | 345.00 | 343.00 | 344.93 | 344.93 | 2,454 |
| 14 May 2024 | 342.90 | 343.23 | 341.80 | 342.20 | 342.20 | 2,794 |
| 13 May 2024 | 343.79 | 343.79 | 342.49 | 342.80 | 342.80 | 2,375 |
| 10 May 2024 | 343.35 | 343.93 | 343.11 | 343.18 | 343.18 | 2,586 |
| 09 May 2024 | 341.46 | 342.21 | 341.07 | 341.99 | 341.99 | 926 |
| 08 May 2024 | 341.98 | 342.15 | 340.40 | 341.44 | 341.44 | 416 |
| 07 May 2024 | 340.85 | 341.39 | 340.44 | 341.39 | 341.39 | 3,471 |
| 06 May 2024 | 337.86 | 338.88 | 337.68 | 338.80 | 338.80 | 1,414 |
| 03 May 2024 | 335.11 | 337.00 | 334.50 | 336.40 | 336.40 | 5,993 |
| 02 May 2024 | 333.12 | 334.62 | 332.35 | 333.10 | 333.10 | 2,514 |
| 30 Apr 2024 | 338.11 | 338.22 | 336.60 | 336.79 | 336.79 | 5,064 |
| 29 Apr 2024 | 337.78 | 339.10 | 337.31 | 337.47 | 337.47 | 4,311 |
| 26 Apr 2024 | 335.70 | 338.62 | 335.00 | 337.88 | 337.88 | 1,124 |
| 25 Apr 2024 | 333.07 | 333.12 | 330.18 | 330.83 | 330.83 | 4,225 |
| 24 Apr 2024 | 336.45 | 336.77 | 334.90 | 335.57 | 335.57 | 8,613 |
| 23 Apr 2024 | 333.42 | 335.15 | 332.34 | 334.92 | 334.92 | 2,309 |
| 22 Apr 2024 | 331.31 | 332.57 | 330.84 | 331.27 | 331.27 | 3,131 |
| 19 Apr 2024 | 331.26 | 332.87 | 331.14 | 331.47 | 331.47 | 3,247 |
| 18 Apr 2024 | 334.20 | 335.72 | 333.61 | 335.30 | 335.30 | 3,017 |
| 17 Apr 2024 | 336.16 | 337.53 | 334.48 | 334.48 | 334.48 | 2,946 |
| 16 Apr 2024 | 336.95 | 337.62 | 335.65 | 336.88 | 336.88 | 5,523 |
| 15 Apr 2024 | 342.25 | 343.80 | 341.32 | 341.81 | 341.81 | 5,934 |
| 12 Apr 2024 | 344.73 | 344.79 | 342.30 | 342.78 | 342.78 | 2,448 |
| 11 Apr 2024 | 340.18 | 340.80 | 339.00 | 340.80 | 340.80 | 1,920 |
| 10 Apr 2024 | 340.18 | 340.44 | 337.55 | 339.69 | 339.69 | 3,137 |
| 09 Apr 2024 | 339.49 | 339.73 | 336.50 | 337.46 | 337.46 | 5,857 |
| 08 Apr 2024 | 339.33 | 340.57 | 339.04 | 339.75 | 339.75 | 1,721 |
| 05 Apr 2024 | 336.99 | 339.62 | 336.79 | 339.51 | 339.51 | 3,722 |
| 04 Apr 2024 | 341.21 | 342.07 | 340.74 | 341.72 | 341.72 | 2,640 |
| 03 Apr 2024 | 341.82 | 341.95 | 340.68 | 341.52 | 341.52 | 3,313 |
| 02 Apr 2024 | 345.40 | 345.53 | 340.70 | 341.53 | 341.53 | 2,882 |
| 28 Mar 2024 | 343.99 | 344.39 | 343.50 | 344.04 | 344.04 | 1,267 |
| 27 Mar 2024 | 341.52 | 342.43 | 340.95 | 341.41 | 341.41 | 1,461 |
| 26 Mar 2024 | 341.37 | 341.84 | 340.66 | 341.72 | 341.72 | 785 |
| 25 Mar 2024 | 341.97 | 342.25 | 340.70 | 341.03 | 341.03 | 2,155 |
| 22 Mar 2024 | 342.53 | 343.35 | 342.05 | 342.44 | 342.44 | 2,294 |
| 21 Mar 2024 | 340.00 | 342.56 | 339.37 | 342.46 | 342.46 | 8,321 |
| 20 Mar 2024 | 336.96 | 337.84 | 336.92 | 337.29 | 337.29 | 2,041 |
| 19 Mar 2024 | 335.30 | 336.21 | 334.00 | 336.21 | 336.21 | 2,732 |
| 18 Mar 2024 | 333.24 | 336.02 | 332.92 | 335.80 | 335.80 | 2,222 |
| 15 Mar 2024 | 334.75 | 335.39 | 331.97 | 332.01 | 332.01 | 4,341 |
| 14 Mar 2024 | 334.92 | 336.35 | 333.28 | 334.51 | 334.51 | 5,285 |
| 13 Mar 2024 | 334.96 | 335.01 | 333.55 | 333.84 | 333.84 | 3,046 |
| 12 Mar 2024 | 332.58 | 335.02 | 331.61 | 333.88 | 333.88 | 1,991 |
| 11 Mar 2024 | 330.66 | 330.98 | 329.89 | 330.91 | 330.91 | 827 |
| 08 Mar 2024 | 333.71 | 334.75 | 332.46 | 333.06 | 333.06 | 9,666 |
| 07 Mar 2024 | 330.36 | 333.38 | 330.00 | 332.79 | 332.79 | 1,190 |
| 06 Mar 2024 | 331.06 | 331.97 | 330.95 | 331.48 | 331.48 | 3,674 |
| 05 Mar 2024 | 333.68 | 333.68 | 330.39 | 331.06 | 331.06 | 824 |
| 04 Mar 2024 | 334.28 | 334.75 | 333.75 | 334.02 | 334.02 | 1,562 |
| 01 Mar 2024 | 333.57 | 334.01 | 332.39 | 333.84 | 333.84 | 6,500 |
| 29 Feb 2024 | 330.13 | 332.40 | 329.19 | 331.92 | 331.92 | 606 |
| 28 Feb 2024 | 331.28 | 331.28 | 330.16 | 330.84 | 330.84 | 901 |
| 27 Feb 2024 | 330.12 | 330.81 | 329.51 | 330.00 | 330.00 | 5,644 |
| 26 Feb 2024 | 331.70 | 331.70 | 330.90 | 331.04 | 331.04 | 3,774 |
| 23 Feb 2024 | 331.75 | 333.35 | 331.72 | 332.14 | 332.14 | 3,949 |
| 22 Feb 2024 | 327.70 | 331.00 | 327.29 | 331.00 | 331.00 | 3,892 |
| 21 Feb 2024 | 324.84 | 325.05 | 324.12 | 324.23 | 324.23 | 2,193 |
| 20 Feb 2024 | 327.66 | 327.66 | 324.29 | 324.80 | 324.80 | 2,609 |
| 19 Feb 2024 | 328.10 | 328.95 | 328.01 | 328.68 | 328.68 | 2,980 |
| 16 Feb 2024 | 330.32 | 330.91 | 328.68 | 329.82 | 329.82 | 2,832 |
| 15 Feb 2024 | 329.78 | 329.96 | 328.00 | 328.49 | 328.49 | 2,527 |
| 14 Feb 2024 | 327.42 | 328.46 | 327.10 | 327.35 | 327.35 | 4,214 |
| 13 Feb 2024 | 329.04 | 329.04 | 326.00 | 327.27 | 327.27 | 2,682 |
| 12 Feb 2024 | 328.51 | 330.78 | 328.51 | 330.78 | 330.78 | 1,798 |
| 09 Feb 2024 | 327.50 | 328.57 | 327.45 | 327.88 | 327.88 | 2,990 |
| 08 Feb 2024 | 327.09 | 327.84 | 326.76 | 327.34 | 327.34 | 3,468 |
| 07 Feb 2024 | 324.56 | 327.24 | 324.55 | 326.87 | 326.87 | 1,403 |
| 06 Feb 2024 | 324.86 | 325.47 | 324.34 | 324.76 | 324.76 | 1,306 |
| 05 Feb 2024 | 323.73 | 325.19 | 323.65 | 324.56 | 324.56 | 1,520 |
| 02 Feb 2024 | 319.80 | 323.65 | 319.46 | 323.65 | 323.65 | 2,568 |
| 01 Feb 2024 | 317.90 | 318.15 | 315.98 | 316.50 | 316.50 | 2,976 |
| 31 Jan 2024 | 320.38 | 320.38 | 316.96 | 317.63 | 317.63 | 4,159 |
| 30 Jan 2024 | 320.73 | 321.40 | 319.90 | 320.58 | 320.58 | 1,717 |
| 29 Jan 2024 | 318.48 | 319.79 | 318.42 | 319.63 | 319.63 | 5,777 |
| 26 Jan 2024 | 318.01 | 318.64 | 317.26 | 318.31 | 318.31 | 2,335 |
| 25 Jan 2024 | 315.80 | 318.76 | 315.45 | 318.64 | 318.64 | 2,937 |
| 24 Jan 2024 | 316.69 | 316.99 | 315.60 | 316.60 | 316.60 | 2,688 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.