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
September 05, 2025	110.57	109.09	109.09	110.57	108.85	8,922
September 04, 2025	109.63	110.05	110.05	110.07	109.63	4,743
September 03, 2025	109.38	109.11	109.11	109.64	109.03	11,457
September 02, 2025	109.25	108.17	108.17	109.49	108.17	9,900
September 01, 2025	109.09	109.45	109.45	109.45	109.08	8,813
August 29, 2025	110.23	109.18	109.18	110.26	109.14	4,422
August 28, 2025	110.23	109.97	109.97	110.38	109.66	6,599
August 27, 2025	110.22	110.42	110.42	110.66	110.19	2,573
August 26, 2025	109.48	109.34	109.34	109.56	109.18	3,562
August 25, 2025	109.1	109.47	109.47	109.49	109.06	9,288
August 22, 2025	108.63	109.41	109.41	109.52	108.63	9,354
August 21, 2025	108.89	108.8	108.8	108.89	108.2	4,008
August 20, 2025	108.83	108.24	108.24	108.87	107.8	4,814
August 19, 2025	109.15	109.04	109.04	109.4	108.92	1,674
August 18, 2025	109.05	109.19	109.19	109.38	108.89	4,336
August 15, 2025	109.93	109.01	109.01	109.93	108.95	16,853
August 14, 2025	109.27	109.56	109.56	109.73	109.27	6,882
August 13, 2025	109.08	108.9	108.9	109.22	108.89	3,882
August 12, 2025	108.71	108.77	108.77	108.96	108.52	13,955
August 11, 2025	108.61	108.89	108.89	109.02	108.42	10,969
August 08, 2025	107.82	108.02	108.02	108.32	107.78	5,457
August 07, 2025	107.73	107.71	107.71	108.52	107.7	13,725
August 06, 2025	108.02	107.74	107.74	108.1	107.07	2,339
August 05, 2025	108.67	107.46	107.46	109	107.46	2,051
August 04, 2025	106.97	107.87	107.87	107.92	106.97	18,611
August 01, 2025	109.33	106.76	106.76	109.33	106.2	31,623
July 31, 2025	110.9	110.43	110.43	111.27	110.17	5,160
July 30, 2025	109.12	109.86	109.86	110.06	109.02	8,446
July 29, 2025	109.56	109.25	109.25	109.81	109.25	8,434
July 28, 2025	108.29	108.77	108.77	108.77	108.24	4,044
July 25, 2025	107.25	107.51	107.51	107.64	107.12	7,862
July 24, 2025	106.92	107.02	107.02	107.21	106.68	5,216
July 23, 2025	106.58	106.7	106.7	106.85	106.46	6,891
July 22, 2025	106.66	106.05	106.05	106.81	106.04	2,664
July 21, 2025	107.14	106.94	106.94	107.26	106.85	7,533
July 18, 2025	107.39	106.84	106.84	107.43	106.76	3,644
July 17, 2025	106.94	107.28	107.28	107.3	106.78	5,872
July 16, 2025	105.85	104.92	104.92	106.83	104.92	4,822
July 15, 2025	106.47	106.77	106.77	106.81	106.27	6,603
July 14, 2025	105.48	105.85	105.85	105.87	105.35	3,923
July 11, 2025	105.95	105.72	105.72	105.97	105.42	7,704
July 10, 2025	105.23	106.3	106.3	106.3	105.23	3,472
July 09, 2025	104.95	105.37	105.37	105.73	104.89	4,040
July 08, 2025	104.89	105.08	105.08	105.31	104.82	1,599
July 07, 2025	105.09	105.09	105.09	105.65	105.01	6,969
July 04, 2025	104.99	104.68	104.68	104.99	104.55	2,582
July 03, 2025	104.4	105.45	105.45	105.52	104.32	8,141
July 02, 2025	104.41	104.22	104.22	104.43	104.01	2,286
July 01, 2025	104.07	103.92	103.92	104.07	103.35	11,560
June 30, 2025	104.33	104.06	104.06	104.52	103.93	4,021
June 27, 2025	103.82	104.2	104.2	104.2	103.64	6,656
June 26, 2025	103.22	103.5	103.5	103.57	102.98	3,871
June 25, 2025	103.78	103.51	103.51	104.01	103.51	1,962
June 24, 2025	103.59	103.39	103.39	103.68	103.19	9,036
June 23, 2025	102.34	102.4	102.4	103.01	102.3	27,300
June 20, 2025	102.38	102.55	102.55	103.04	102.24	4,536
June 19, 2025	102.85	102.06	102.06	102.85	102	2,542
June 18, 2025	102.85	102.96	102.96	103.32	102.76	7,141
June 17, 2025	102.64	102.99	102.99	103.17	102.48	5,718
June 16, 2025	102.52	102.99	102.99	103.07	102.32	10,207

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