Amundi Index Solutions - Amundi S&P 500 UCITS ETF - AUM5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	116.6	116.59	116.59	116.71	116.3	5,659
December 03, 2025	116.66	116.49	116.49	116.67	115.85	6,545
December 02, 2025	116.29	116.55	116.55	117.13	116.29	46,197
December 01, 2025	116.3	116.53	116.53	116.53	115.81	5,805
November 28, 2025	116.83	117	117	117.26	116.83	17,141
November 27, 2025	116.59	116.58	116.58	116.75	116.55	4,622
November 26, 2025	116.37	116.71	116.71	116.71	116.16	3,684
November 25, 2025	115.38	115.29	115.29	115.4	114.31	3,140
November 24, 2025	114.22	115.2	115.2	115.27	113.71	10,340
November 21, 2025	112.68	113.51	113.51	113.51	112.18	5,038
November 20, 2025	115.91	114.85	114.85	116.48	114.85	9,209
November 19, 2025	113.41	113.99	113.99	114.7	113.4	5,158
November 18, 2025	113.59	113.63	113.63	114.04	112.64	10,090
November 17, 2025	115.7	114.97	114.97	115.83	114.55	11,600
November 14, 2025	114.61	115.32	115.32	115.32	113.36	53,950
November 13, 2025	117.13	115.36	115.36	117.15	115.36	6,241
November 12, 2025	117.56	117.04	117.04	117.79	116.81	14,609
November 11, 2025	117	116.53	116.53	117.04	116.43	3,561
November 10, 2025	116.14	116.28	116.28	116.74	116.07	5,689
November 07, 2025	115.94	113.81	113.81	115.94	113.81	8,779
November 06, 2025	116.75	115.51	115.51	117.2	115.51	20,271
November 05, 2025	116.62	117.54	117.54	117.54	116.47	16,926
November 04, 2025	116.74	117.31	117.31	117.69	116.47	7,648
November 03, 2025	117.66	117.73	117.73	118.45	117.47	16,654
October 31, 2025	117.85	117.57	117.57	118.14	117.36	7,726
October 30, 2025	117.63	117.58	117.58	117.84	117.25	5,096
October 29, 2025	117.82	117.38	117.38	117.88	117.22	4,169
October 28, 2025	116.85	117.04	117.04	117.49	116.8	4,763
October 27, 2025	116.81	116.8	116.8	116.83	116.56	2,731
October 24, 2025	115.39	115.97	115.97	115.97	115.16	17,052
October 23, 2025	114.78	114.76	114.76	114.88	114.45	7,832
October 22, 2025	115.06	114.34	114.34	115.37	114.34	7,747
October 21, 2025	114.6	115.07	115.07	115.17	114.6	6,979
October 20, 2025	113.77	114.4	114.4	114.49	113.51	9,626
October 17, 2025	111.08	112.21	112.21	112.98	110.61	18,738
October 16, 2025	113.79	113.5	113.5	114.04	113.43	3,154
October 15, 2025	113.67	113.86	113.86	114.59	113.6	13,535
October 14, 2025	113.09	113.38	113.38	113.38	112.38	10,604
October 13, 2025	113.34	113.93	113.93	113.95	113.11	10,683
October 10, 2025	115.45	113	113	115.77	113	4,957
October 09, 2025	115.26	115.36	115.36	115.46	115.16	3,285
October 08, 2025	114.61	115.12	115.12	115.12	114.51	8,467
October 07, 2025	114.13	113.96	113.96	114.71	113.96	9,136
October 06, 2025	114.1	114.02	114.02	114.58	113.79	13,081
October 03, 2025	113.85	113.77	113.77	113.9	113.44	9,896
October 02, 2025	113.33	113.49	113.49	113.63	113.22	7,616
October 01, 2025	111.68	113.02	113.02	113.02	111.55	13,932
September 30, 2025	112.27	112.26	112.26	112.45	112.06	5,513
September 29, 2025	112.65	112.44	112.44	112.93	112.44	6,357
September 26, 2025	112.17	112.14	112.14	112.69	112.02	6,973
September 25, 2025	111.91	112.2	112.2	112.23	111.54	5,851
September 24, 2025	112.03	112.19	112.19	112.57	111.91	10,107
September 23, 2025	112.46	112.34	112.34	112.51	112.26	3,755
September 22, 2025	112.2	112.26	112.26	112.26	111.63	7,496
September 19, 2025	111.56	111.93	111.93	112.18	111.47	6,126
September 18, 2025	111.25	111.74	111.74	111.87	111.06	16,618
September 17, 2025	110.46	110.34	110.34	110.57	110.26	10,713
September 16, 2025	111.27	110.46	110.46	111.42	110.45	19,006
September 15, 2025	111.36	111.31	111.31	111.46	111	9,209
September 12, 2025	111	111.28	111.28	111.39	111	4,724

Amundi Index Solutions - Amundi S&P 500 UCITS ETF (AUM5.DE) XETRA