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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	33,905	34,065	34,065	34,255.57	33,760	1,021
October 16, 2025	34,050	34,052.5	34,052.5	34,052.5	33,735	619
October 15, 2025	33,947.5	33,975	33,975	34,371.79	33,947.5	1,069
October 14, 2025	34,006.29	34,120	34,120	34,120	33,793	276
October 13, 2025	33,962.55	33,850	33,850	34,094.78	33,790	1,143
October 10, 2025	34,155	33,830	33,830	34,305	33,769.58	814
October 09, 2025	34,084.32	34,015	34,060	34,225	33,875	1,047
October 08, 2025	33,780	34,137	34,137	34,193	33,780	2,646
October 07, 2025	33,817	33,805	33,805	34,060	33,800	844
October 06, 2025	33,900	33,922.5	33,922.5	34,080	33,723.64	719
October 03, 2025	34,155	34,072.5	34,072.5	34,285	33,995	4,915
October 02, 2025	34,285	33,925	33,925	34,285	33,925	2,336
October 01, 2025	33,950	33,957.5	33,957.5	34,000	33,725	501
September 30, 2025	33,630	33,890	33,890	33,897.58	33,505	621
September 29, 2025	33,705.25	33,642.5	33,642.5	33,975	33,526.46	2,326
September 26, 2025	33,435	33,595	33,595	33,660	33,335	675
September 25, 2025	33,290	33,290	33,290	33,345	33,035	545
September 24, 2025	33,225	33,355	33,355	33,430	33,035	794
September 23, 2025	33,065	33,230	33,230	33,295	33,065	1,413
September 22, 2025	33,095	33,040	33,040	33,555	32,940	328
September 19, 2025	33,330	33,502.5	33,502.5	33,560	33,265	2,574
September 18, 2025	33,250	33,120	33,120	33,250	32,900	117
September 17, 2025	33,100	32,962.5	32,962.5	33,310	32,932.25	990
September 16, 2025	33,185	32,997.5	32,997.5	33,455	32,997.5	157
September 15, 2025	33,395	33,420	33,420	33,463.25	33,315	261
September 12, 2025	33,480.5	33,180	33,180	33,480.5	32,988.75	1,519

Amundi IBEX 35 UCITS ETF (CS1.L) LSE