Amundi IBEX 35 UCITS ETF Acc - AMES.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	407.4	401.05	401.05	407.4	401.05	435
November 06, 2025	405	406.2	406.2	407.9	405	461
November 05, 2025	401.85	406.2	406.2	406.2	401.05	678
November 04, 2025	398.35	403.6	403.6	403.6	396.7	824
November 03, 2025	403.55	403.65	403.65	406.05	403.55	484
October 31, 2025	403.2	403.5	403.5	405.65	402.15	1,175
October 30, 2025	404.85	402.95	402.95	404.85	400	1,199
October 29, 2025	402.6	405.25	405.25	406.95	400.85	1,209
October 28, 2025	402.75	404.05	404.05	404.45	401.65	722
October 27, 2025	399.9	401.6	401.6	401.95	399.9	314
October 24, 2025	397.55	398.2	398.2	398.8	395	954
October 23, 2025	395.15	395.8	395.8	397.35	394.85	3,686
October 22, 2025	395.85	395.85	395.85	397.4	395.85	995
October 21, 2025	398.25	395.65	395.65	398.55	395.65	1,908
October 20, 2025	394.4	396.35	396.35	397.7	394.4	1,125
October 17, 2025	389.7	391.55	391.55	393.05	387.7	551
October 16, 2025	391	391.9	391.9	391.95	388.65	1,231
October 15, 2025	392.35	390.8	390.8	394.15	390.8	674
October 14, 2025	388.6	391.35	391.35	391.35	387.6	605
October 13, 2025	390	389.95	389.95	391.3	389.25	802
October 10, 2025	392.5	387.9	387.9	394.2	387.9	1,359
October 09, 2025	393.65	391.25	391.25	393.65	391	451
October 08, 2025	390.4	393.65	393.65	394.75	390.4	2,308
October 07, 2025	389.85	389.05	389.05	391.2	389.05	85
October 06, 2025	389.2	389.85	389.85	391.9	389.2	1,224
October 03, 2025	391.6	390.6	390.6	393.45	390.6	798
October 02, 2025	389.75	388.65	388.65	391.3	388.65	1,448
October 01, 2025	387.3	389.95	389.95	390.55	385.8	405
September 30, 2025	384.6	388.3	388.3	388.3	384.1	717
September 29, 2025	385.65	384.65	384.65	385.75	384.4	1,392
September 26, 2025	381.9	385.7	385.7	385.7	381.9	1,158
September 25, 2025	380.55	380.6	380.6	381.6	380.05	355
September 24, 2025	380.35	381.75	381.75	382.75	379.15	380
September 23, 2025	379.85	381	381	381.55	379.55	1,458
September 22, 2025	380.7	378.55	378.55	381.05	378.2	2,437
September 19, 2025	382.4	383.15	383.15	384.7	382.4	179
September 18, 2025	381.6	380.95	380.95	381.7	379.25	921
September 17, 2025	380.7	380.05	380.05	381.25	380.05	848
September 16, 2025	385.45	380.6	380.6	385.45	380.6	273
September 15, 2025	385.35	386.5	386.5	387.05	384.95	936
September 12, 2025	383.65	383.75	383.75	384.15	381.7	766
September 11, 2025	383	384.2	384.2	384.4	382	449
September 10, 2025	379.9	381.85	381.85	382.4	379.85	307
September 09, 2025	376.5	376.85	376.85	377.25	375.15	444
September 08, 2025	373.4	376.35	376.35	376.35	373.4	187
September 05, 2025	374.75	372.35	372.35	375.7	371.35	340
September 04, 2025	370.55	374.2	374.2	374.2	369.35	249
September 03, 2025	369.1	370.8	370.8	370.8	367.9	543
September 02, 2025	374.45	368.65	368.65	374.45	367.85	613
September 01, 2025	375.6	374.75	374.75	375.6	373.2	327
August 29, 2025	377.35	374.9	374.9	377.4	373.6	497
August 28, 2025	377.5	378.55	378.55	378.55	376.4	1,119
August 27, 2025	379.85	376.7	376.7	379.85	375.9	491
August 26, 2025	380.3	378.65	378.65	380.35	378.65	3,073
August 25, 2025	384.75	382.15	382.15	385	382.15	888
August 22, 2025	383.3	386.45	386.45	386.85	383.3	532
August 21, 2025	383.45	383.75	383.75	383.8	381	271
August 20, 2025	382.75	383.5	383.5	384	382.75	1,787
August 19, 2025	382.95	383.6	383.6	385.3	382.95	860
August 18, 2025	382.55	382.75	382.75	382.75	380.65	829

Amundi IBEX 35 UCITS ETF Acc (AMES.DE) XETRA