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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	32,835	33,185	33,185	33,255	32,835	773
September 10, 2025	33,073	33,027.5	33,027.5	33,084.04	32,810	1,037
September 09, 2025	32,705	32,667.5	32,667.5	32,705	32,458.61	602
September 08, 2025	32,380	32,665	32,665	32,665	32,380	527
September 05, 2025	32,575	32,282.5	32,282.5	32,620.85	31,740	617
September 04, 2025	32,163.61	32,380	32,380	32,450	32,130	350
September 03, 2025	32,095	32,227.5	32,227.5	32,255	32,085	422
September 02, 2025	32,375	32,137.5	32,137.5	32,453.2	31,965	1,699
September 01, 2025	32,630	32,337.5	32,337.5	32,650	32,235	831
August 29, 2025	32,745	32,492.5	32,492.5	32,745	32,320	233
August 28, 2025	32,620	32,675	32,675	32,715.75	32,435	1,287
August 27, 2025	32,821.3	32,472.5	32,472.5	32,835	32,380	936
August 26, 2025	32,840	32,747.5	32,747.5	32,916.75	32,635	650
August 22, 2025	33,105	33,485	33,485	33,595	33,105	507
August 21, 2025	33,220	33,180	33,180	33,275	32,965	507
August 20, 2025	33,150	33,222.5	33,222.5	33,225	32,989.68	933
August 19, 2025	33,185	33,187.5	33,187.5	33,295	33,020	436
August 18, 2025	33,205	32,995	32,995	33,205	32,820	665
August 15, 2025	33,206.63	33,077.5	33,077.5	33,225	32,910	889
August 14, 2025	32,540	32,752.5	32,752.5	32,815	32,420	352
August 13, 2025	32,430	32,495	32,495	32,545	32,190	650
August 12, 2025	32,400	32,255	32,255	32,400	32,070	84
August 11, 2025	32,415	32,180	32,180	32,415	31,975	710
August 08, 2025	32,120	32,252.5	32,252.5	32,252.5	32,070	303
August 07, 2025	32,090	31,907.5	31,907.5	32,090	31,800	414
August 06, 2025	31,605	31,740	31,740	31,760	31,435	37
August 05, 2025	31,585	31,435	31,435	31,585	31,150	1,084
August 04, 2025	31,045	31,372.5	31,372.5	31,375	30,805	406
August 01, 2025	31,220	30,865	30,865	31,220	30,690	222
July 31, 2025	31,435	31,192.5	31,192.5	31,600	31,192.5	309
July 30, 2025	31,265	31,155	31,155	31,265	30,740	133
July 29, 2025	31,005	31,075	31,075	31,260	30,770	262
July 28, 2025	31,400	30,895	30,895	31,510	30,853.25	115

Amundi IBEX 35 UCITS ETF (CS1.L) LSE