Amundi Core EURO STOXX 50 UCITS ETF USD Acc (C50U.L) LSE
172.00
-2.1(-1.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
172.00
-2.1(-1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 171.88 | 171.9 | 171.9 | 174.9 | 170.72 | 2,094 |
| March 12, 2026 | 175.28 | 174.1 | 174.1 | 175.94 | 172.48 | 5,591 |
| March 11, 2026 | 176.9 | 175.94 | 175.94 | 177.62 | 175.76 | 1,605 |
| March 10, 2026 | 178 | 178.72 | 178.72 | 179.76 | 177 | 3,472 |
| March 09, 2026 | 169.04 | 173.44 | 173.44 | 173.74 | 168.42 | 10,568 |
| March 06, 2026 | 177.68 | 174.22 | 174.22 | 177.68 | 172.02 | 8,006 |
| March 05, 2026 | 178.8 | 175.57 | 175.57 | 180.98 | 175.56 | 5,624 |
| March 04, 2026 | 177.1 | 179.9 | 179.9 | 180.48 | 176.42 | 3,075 |
| March 03, 2026 | 180.7 | 176.12 | 176.12 | 180.72 | 174.54 | 8,270 |
| March 02, 2026 | 184.96 | 184.32 | 184.32 | 186.48 | 183.94 | 7,039 |
| February 27, 2026 | 191.64 | 191.23 | 191.23 | 192.08 | 190.06 | 3,930 |
| February 26, 2026 | 192.12 | 191.41 | 191.41 | 192.66 | 190.56 | 1,581 |
| February 25, 2026 | 191.16 | 191.84 | 191.84 | 191.9 | 190.86 | 505 |
| February 24, 2026 | 189.62 | 190.14 | 190.14 | 190.26 | 188.94 | 1,694 |
| February 23, 2026 | 190.22 | 190.07 | 190.07 | 191.14 | 189.54 | 1,429 |
| February 20, 2026 | 188.02 | 189.97 | 0 | 190.7 | 187.64 | 2,440 |
| February 19, 2026 | 189.34 | 187.31 | 0 | 189.34 | 186.68 | 1,253 |
| February 18, 2026 | 188.04 | 189.88 | 0 | 189.88 | 188.04 | 1,387 |
| February 17, 2026 | 185.9 | 187.44 | 0 | 187.44 | 185.9 | 1,332 |
| February 16, 2026 | 187.48 | 186.71 | 0 | 187.84 | 186.62 | 179 |
| February 13, 2026 | 187.34 | 187.09 | 0 | 187.74 | 186.16 | 1,332 |
| February 12, 2026 | 190.34 | 187.8 | 0 | 190.44 | 187.32 | 983 |
| February 11, 2026 | 189.58 | 188.45 | 0 | 189.78 | 187.98 | 2,057 |
| February 10, 2026 | 189.96 | 189.44 | 0 | 190.12 | 189.42 | 829 |
| February 09, 2026 | 187.86 | 189.55 | 0 | 189.68 | 187.36 | 1,840 |
| February 06, 2026 | 183.54 | 186.31 | 0 | 186.36 | 183.38 | 5,529 |
| February 05, 2026 | 185.4 | 183.58 | 0 | 186.18 | 182.78 | 3,131 |
| February 04, 2026 | 186.8 | 185.59 | 0 | 187.14 | 185.48 | 1,143 |
| February 03, 2026 | 187.8 | 186.01 | 0 | 188.48 | 185.68 | 932 |
| February 02, 2026 | 183.72 | 186.45 | 0 | 186.72 | 183.7 | 1,262 |
| January 30, 2026 | 186.38 | 185.45 | 0 | 186.6 | 185.42 | 252 |
| January 29, 2026 | 187.8 | 184.79 | 0 | 187.86 | 184.58 | 3,618 |
| January 28, 2026 | 189.74 | 186.33 | 0 | 189.84 | 186.33 | 1,735 |
| January 27, 2026 | 186.7 | 188.81 | 0 | 188.94 | 185.8 | 722 |
| January 26, 2026 | 185.3 | 186.18 | 0 | 186.44 | 185 | 17,242 |
| January 23, 2026 | 183.26 | 183.83 | 0 | 184.04 | 182.78 | 2,307 |
| January 22, 2026 | 183 | 184.15 | 0 | 184.28 | 182.92 | 594 |
| January 21, 2026 | 181.6 | 181.25 | 0 | 181.62 | 180.12 | 1,035 |
| January 20, 2026 | 181 | 181.7 | 0 | 181.7 | 180.14 | 4,974 |
| January 19, 2026 | 181.62 | 181.43 | 0 | 182.18 | 181.1 | 1,228 |
| January 16, 2026 | 184.42 | 183.62 | 0 | 184.42 | 183.1 | 1,039 |
| January 15, 2026 | 184.78 | 184.7 | 0 | 184.94 | 184.26 | 860 |
| January 14, 2026 | 185.08 | 184.37 | 0 | 185.08 | 184.32 | 1,830 |
| January 13, 2026 | 184.96 | 184.44 | 0 | 185.34 | 184.44 | 3,668 |
| January 12, 2026 | 183.74 | 184.6 | 0 | 184.66 | 183.74 | 1,721 |
| January 09, 2026 | 181.52 | 183.31 | 0 | 183.31 | 181.42 | 3,087 |
| January 08, 2026 | 181.42 | 180.87 | 0 | 181.5 | 180.87 | 1,036 |
| January 07, 2026 | 182.34 | 181.93 | 0 | 182.34 | 181.86 | 483 |
| January 06, 2026 | 182.74 | 182.32 | 0 | 182.8 | 181.72 | 759 |
| January 05, 2026 | 180.74 | 182.31 | 0 | 182.31 | 180.52 | 588 |
| January 02, 2026 | 178.46 | 180.39 | 0 | 180.6 | 178.46 | 29,175 |
| December 31, 2025 | 178.54 | 178.63 | 0 | 178.68 | 178.2 | 1,606 |
| December 30, 2025 | 177.94 | 179.74 | 0 | 179.74 | 177.94 | 87 |
| December 29, 2025 | 177.98 | 177.93 | 0 | 178 | 177.6 | 404 |
| December 24, 2025 | 178.14 | 178.4 | 0 | 178.4 | 178.12 | 10,103 |
| December 23, 2025 | 177.7 | 178 | 0 | 178.08 | 177.44 | 5,235 |
| December 22, 2025 | 177.54 | 177.64 | 0 | 177.68 | 177.3 | 2,842 |
| December 19, 2025 | 176.44 | 177.57 | 0 | 177.72 | 176.44 | 12,257 |
| December 18, 2025 | 175.24 | 177.13 | 0 | 177.13 | 175.24 | 259 |
| December 17, 2025 | 176.52 | 175.46 | 0 | 176.52 | 175.46 | 929 |