Amundi IBEX 35 UCITS ETF - CS1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39,096.18	38,950	38,950	39,220	38,895	3,886
January 13, 2026	39,000	38,850	38,850	39,170	38,755	3,174
January 12, 2026	38,856.36	38,890	38,890	38,920	38,380	1,396
January 09, 2026	38,982.35	38,685	38,685	39,080	38,600	1,916
January 08, 2026	38,565	38,727.5	38,727.5	38,833	38,565	2,491
January 07, 2026	38,705	38,630	38,630	38,740	38,507	9,447
January 06, 2026	38,715.92	38,695	38,695	38,860	38,519.47	1,096
January 05, 2026	38,665	38,660	38,660	38,900	38,310.88	3,182
January 02, 2026	38,125	38,520	38,520	38,565	38,065	1,921
December 31, 2025	38,277.72	38,222.5	38,222.5	38,340	38,060	566
December 30, 2025	37,865	38,380	38,380	38,465	37,865	3,475
December 29, 2025	38,010	37,935	37,935	38,065	37,850	492
December 24, 2025	37,863.21	37,962.5	37,962.5	38,115	37,805	733
December 23, 2025	37,860	37,980	37,980	38,032.75	37,720	3,718
December 22, 2025	38,095	37,990	37,990	38,095	37,750	407
December 19, 2025	38,060	38,155.41	38,155.41	38,200	37,880	1,252
December 18, 2025	37,705	37,990	37,990	38,155	37,625	2,395
December 17, 2025	37,766	37,612.5	37,612.5	37,817.39	37,612.5	1,161
December 16, 2025	37,865	37,592.5	37,592.5	37,975	37,592.5	2,038
December 15, 2025	37,820.06	37,907.5	37,907.5	37,907.5	37,585	1,554
December 12, 2025	37,613.5	37,375	37,375	37,770	37,375	757
December 11, 2025	37,090	37,400	37,400	37,496.38	37,075	802
December 10, 2025	36,990	36,985	36,985	37,030	36,877.05	285
December 09, 2025	37,075	36,985	36,985	37,075	36,825	683
December 08, 2025	37,030	36,850	36,850	37,075	36,777.8	1,028
December 05, 2025	37,090	36,823.3	36,823.3	37,164.47	36,823.3	1,907
December 04, 2025	36,825	36,932.5	36,932.5	36,955	36,765	3,140
December 03, 2025	36,800	36,645	36,645	37,150	36,645	7,143
December 02, 2025	36,535	36,592.5	36,592.5	36,845	36,520	1,975
December 01, 2025	36,260	36,400	36,400	36,447.5	36,095	1,085
November 28, 2025	36,250	36,262.5	36,262.5	36,345	36,070	947
November 27, 2025	36,202	36,202.5	36,218	36,317.8	36,020	1,978
November 26, 2025	35,983.02	36,250	36,250	36,250	35,860	1,387
November 25, 2025	35,462.75	35,767.5	35,767.5	35,819.14	35,311.53	3,610
November 24, 2025	35,368.8	35,485	35,485	35,640	35,310	3,819
November 21, 2025	35,204.46	35,113.33	35,113.33	35,330	34,955	1,224
November 20, 2025	35,655	35,600	35,600	35,811.5	35,550	144
November 19, 2025	35,090	35,445	35,445	35,586.75	35,090	485
November 18, 2025	35,565	35,120	35,120	35,565	35,060	2,207
November 17, 2025	36,455	35,942.5	35,942.5	36,455	35,885	450
November 14, 2025	36,830	36,430	36,430	36,835	36,215.27	1,246
November 13, 2025	37,190	36,940	36,940	37,220	36,940	747
November 12, 2025	36,695	37,052.5	37,052.5	37,126.75	36,555	2,374
November 11, 2025	36,060	36,467.5	36,467.5	36,467.5	36,010	364
November 10, 2025	35,665	35,835	35,835	35,888.59	35,590	210
November 07, 2025	35,875	35,325	35,325	35,935	35,260	842
November 06, 2025	35,810	35,797.5	35,797.5	35,915	35,725	375
November 05, 2025	35,380	35,735	35,735	35,750	35,320	307
November 04, 2025	34,905	35,505	35,505	35,535	34,860	223
November 03, 2025	40,298.02	40,298.02	40,298.02	40,298.02	40,298.02	1,211
October 31, 2025	35,455	35,425	35,425	35,745	35,377	1,585
October 30, 2025	35,555	35,465	35,465	35,765	35,180	5,079
October 29, 2025	35,745	35,695	35,695	35,850	35,308.21	2,295
October 28, 2025	35,355	35,460	35,460	35,517.5	35,150	1,304
October 27, 2025	34,912.25	35,060	35,060	35,113	34,720	1,826
October 24, 2025	34,639.72	34,830	34,830	34,830	34,500	357
October 23, 2025	34,315	34,570	34,570	34,635	34,315	1,025
October 22, 2025	34,440	34,370	34,370	34,635	34,370	4,267
October 21, 2025	34,580	34,325	34,325	34,740	34,325	1,591
October 20, 2025	34,310	34,505	34,505	34,563	34,310	4,471

Amundi IBEX 35 UCITS ETF (CS1.L) LSE