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
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
August 15, 2025	128.3	127.59	127.59	128.3	127.59	26,786
August 14, 2025	127.75	127.59	127.59	128	127.26	22,069
August 13, 2025	127.46	127.65	127.65	128.1	127.46	9,126
August 12, 2025	126.24	127.02	127.02	127.05	126.03	7,183
August 11, 2025	126.6	126.32	126.32	126.64	126.29	5,962
August 08, 2025	125.63	126.11	126.11	126.24	125.63	11,420
August 07, 2025	125.75	125.34	125.34	126.27	125.29	20,995
August 06, 2025	125.03	125.3	125.3	125.3	124.77	3,241
August 05, 2025	125.48	124.53	124.53	125.53	124.48	4,548
August 04, 2025	123.84	124.74	124.74	124.84	123.78	37,595
August 01, 2025	125.02	123.25	123.25	125.02	123.05	36,529
July 31, 2025	126.98	126.22	126.22	127.23	126.06	42,989
July 30, 2025	126.07	125.99	125.99	126.18	125.99	45,098
July 29, 2025	126.47	125.99	125.99	126.66	125.99	63,509
July 28, 2025	126.85	126.34	126.34	126.85	126.34	13,541
July 25, 2025	125.9	126.12	126.12	126.12	125.9	4,826
July 24, 2025	125.73	126.05	126.05	126.06	125.73	14,728
July 23, 2025	125.26	125.11	125.11	125.28	125.05	12,417
July 22, 2025	124.67	124.47	124.47	124.67	124.23	44,250
July 21, 2025	124.78	125.28	125.28	125.28	124.73	3,846
July 18, 2025	124.74	124.48	124.48	124.75	124.41	19,176
July 17, 2025	123.95	124.29	124.29	124.31	123.77	8,414
July 16, 2025	123.06	123.21	123.21	123.7	122.79	33,411
July 15, 2025	124.22	123.95	123.95	124.46	123.81	47,205
July 14, 2025	122.97	123.76	123.76	123.8	122.97	169,903
July 11, 2025	123.73	123.58	123.58	123.73	123.31	38,428
July 10, 2025	123.42	124.06	124.06	124.06	123.42	190,017
July 09, 2025	123.05	123.38	123.38	123.84	123.01	33,674
July 08, 2025	123.31	122.95	122.95	123.31	122.95	2,601
July 07, 2025	123.52	123.36	123.36	123.71	123.3	7,478

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