Amundi Index Solutions - Amundi S&P 500 UCITS ETF C USD - 500U.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	134.35	134.27	134.27	134.98	134.27	18,115
November 07, 2025	133.66	131.76	131.76	133.72	131.75	17,537
November 06, 2025	134.43	133.5	133.5	135.06	133.31	15,603
November 05, 2025	133.96	134.85	134.85	134.85	133.79	18,945
November 04, 2025	134.6	134.83	134.83	135.04	134.18	3,683
November 03, 2025	135.66	135.59	135.59	136.2	135.24	9,676
October 31, 2025	136.26	135.54	135.54	136.49	135.37	103,277
October 30, 2025	136.66	136.2	136.2	136.71	135.88	126,021
October 29, 2025	137	136.91	136.91	137.1	136.71	65,477
October 28, 2025	136.14	136.49	136.49	136.57	136.14	24,910
October 27, 2025	135.76	135.9	135.9	135.9	135.67	9,031
October 24, 2025	134.01	134.84	134.84	134.84	133.89	16,844
October 23, 2025	133.07	133.25	133.25	133.27	132.6	26,850
October 22, 2025	133.76	132.79	132.79	133.76	132.79	55,915
October 21, 2025	133.38	133.59	133.59	133.64	133.33	6,427
October 20, 2025	132.6	133.42	133.42	133.49	132.41	6,425
October 17, 2025	130.28	131.13	131.13	131.76	129.5	126,768
October 16, 2025	132.61	132.4	132.4	132.89	132.35	3,577
October 15, 2025	132.21	132.76	132.76	133.09	132.17	18,464
October 14, 2025	130.87	131.19	131.19	131.43	129.89	190,478
October 13, 2025	131.65	131.78	131.78	132	131.22	59,876
October 10, 2025	133.53	131.49	131.49	133.99	131.49	18,864
October 09, 2025	133.88	133.38	133.38	134	133.38	4,208
October 08, 2025	133.09	133.71	133.71	133.71	133.04	39,129
October 07, 2025	133.4	133.05	133.05	133.75	133.05	5,803
October 06, 2025	133.47	133.45	133.45	133.6	133.15	5,974
October 03, 2025	133.45	133.57	133.57	133.66	133.26	7,908
October 02, 2025	133.03	132.76	132.76	133.37	132.71	21,962
October 01, 2025	131.36	132.46	132.46	132.48	131.34	32,880
September 30, 2025	131.81	131.66	131.66	131.91	131.6	49,098
September 29, 2025	132.11	131.92	131.92	132.32	131.88	15,922
September 26, 2025	131.03	131.22	131.22	131.69	130.82	15,558
September 25, 2025	131.49	130.75	130.75	131.57	130.59	17,663
September 24, 2025	132.12	131.76	131.76	132.14	131.73	111,050
September 23, 2025	132.61	132.45	132.45	132.62	132.45	294,334
September 22, 2025	131.74	132.2	132.2	132.24	131.52	95,922
September 19, 2025	131.24	131.37	131.37	131.74	131.23	473,412
September 18, 2025	131.34	131.55	131.55	131.92	131.12	410,271
September 17, 2025	130.87	130.65	130.65	130.97	130.65	189,776
September 16, 2025	131.09	130.77	130.77	131.38	130.77	20,636
September 15, 2025	130.55	130.92	130.92	131.05	130.35	29,066
September 12, 2025	130.34	130.4	130.4	130.44	130.16	24,253
September 11, 2025	129.53	130.38	130.38	130.39	129.51	42,722
September 10, 2025	129.35	129.44	129.44	129.76	129.16	47,309
September 09, 2025	128.86	128.63	128.63	128.86	128.6	6,679
September 08, 2025	128.51	128.84	128.84	128.86	128.49	706,811
September 05, 2025	129.03	128.12	128.12	129.2	128.06	12,228
September 04, 2025	127.69	128.1	128.1	128.1	127.69	1,810
September 03, 2025	127.13	127.37	127.37	127.67	127.06	11,557
September 02, 2025	127.82	126.2	126.2	127.85	126.2	8,645
September 01, 2025	127.86	128.05	128.05	128.05	127.86	18,678
August 29, 2025	128.6	127.77	127.77	128.6	127.7	42,675
August 28, 2025	128.36	128.32	128.32	128.47	128.1	64,676
August 27, 2025	127.94	128.14	128.14	128.16	127.92	25,372
August 26, 2025	127.23	127.39	127.39	127.46	127.1	7,732
August 22, 2025	125.96	128.11	128.11	128.11	125.96	12,229
August 21, 2025	126.59	126.29	126.29	126.62	125.94	3,458
August 20, 2025	126.58	126.18	126.18	126.8	125.75	16,785
August 19, 2025	127.39	127.22	127.22	127.66	127.22	2,314
August 18, 2025	127.55	127.45	127.45	127.59	127.4	2,929

Amundi Index Solutions - Amundi S&P 500 UCITS ETF C USD (500U.L) LSE