Amundi Index Solutions - Amundi Index Euro Corporate Sri 0-3 Y - ECR3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	54.1	54.05	54.05	54.1	54.03	21,219
January 13, 2026	54.06	54.15	54.15	54.15	54.02	19,884
January 12, 2026	54.08	54.12	54.12	54.12	54.02	22,614
January 09, 2026	54.04	54.11	54.11	54.11	54	15,415
January 08, 2026	54.06	54.13	54.13	54.13	53.99	9,785
January 07, 2026	54.01	54.01	54.01	54.04	54	9,892
January 06, 2026	53.99	54.01	54.01	54.01	53.96	4,856
January 05, 2026	54.02	53.96	53.96	54.02	53.94	15,077
January 02, 2026	54	53.93	53.93	54	53.93	31,919
December 30, 2025	53.95	53.96	53.96	53.97	53.93	5,192
December 29, 2025	53.93	53.93	53.93	53.96	53.89	5,961
December 23, 2025	53.84	53.89	53.89	53.93	53.84	3,076
December 22, 2025	53.82	53.89	53.89	53.98	53.82	9,406
December 19, 2025	53.89	53.88	53.88	53.91	53.88	21,735
December 18, 2025	53.9	53.87	53.87	53.91	53.85	36,148
December 17, 2025	53.83	53.88	53.88	53.91	53.83	17,622
December 16, 2025	53.88	53.98	53.98	53.98	53.86	97,515
December 15, 2025	53.89	53.86	53.86	53.94	53.84	11,215
December 12, 2025	53.88	53.88	53.88	53.88	53.85	8,110
December 11, 2025	53.82	53.87	53.87	53.91	53.82	7,607
December 10, 2025	53.81	53.86	53.86	53.87	53.81	71,371
December 09, 2025	53.87	53.87	53.87	53.9	53.84	15,172
December 08, 2025	53.94	53.86	53.86	53.94	53.84	9,365
December 05, 2025	53.93	53.91	53.91	53.93	53.89	2,117
December 04, 2025	53.94	53.91	53.91	53.94	53.9	11,713
December 03, 2025	53.95	53.9	53.9	53.95	53.9	7,552
December 02, 2025	53.9	53.89	53.89	53.91	53.87	4,401
December 01, 2025	53.94	53.89	53.89	53.94	53.84	8,552
November 28, 2025	53.82	53.92	53.92	53.92	53.82	5,914
November 27, 2025	53.94	53.89	53.89	53.94	53.88	5,233
November 26, 2025	53.81	53.88	53.88	53.93	53.81	14,031
November 25, 2025	53.9	53.88	53.88	53.97	53.84	9,775
November 24, 2025	53.9	53.86	53.86	53.9	53.84	3,600
November 21, 2025	53.82	53.84	53.84	53.85	53.82	9,276
November 20, 2025	53.85	53.85	53.85	53.85	53.84	13,475
November 19, 2025	53.79	53.83	53.83	53.85	53.79	3,062
November 18, 2025	53.9	53.83	53.83	53.9	53.81	2,628
November 17, 2025	53.9	53.83	53.83	53.9	53.8	20,360
November 14, 2025	53.84	53.84	53.84	53.87	53.79	3,630
November 13, 2025	53.93	53.84	53.84	53.93	53.82	6,173
November 12, 2025	53.8	53.87	53.87	53.88	53.8	7,114
November 11, 2025	53.83	53.85	53.85	53.87	53.82	6,945
November 10, 2025	53.88	53.83	53.83	53.88	53.79	6,473
November 07, 2025	53.89	53.83	53.83	53.89	53.8	13,110
November 06, 2025	53.86	53.84	53.84	53.86	53.81	9,231
November 05, 2025	53.89	53.84	53.84	53.89	53.82	10,091
November 04, 2025	53.82	53.84	53.84	53.84	53.81	8,395
November 03, 2025	53.9	53.84	53.84	53.9	53.83	10,140
October 31, 2025	53.86	53.86	53.86	53.87	53.83	7,736
October 30, 2025	53.82	53.85	53.85	53.87	53.81	15,750
October 29, 2025	53.81	53.85	53.85	53.89	53.81	3,205
October 28, 2025	53.9	53.85	53.85	53.9	53.83	10,838
October 27, 2025	53.9	53.86	53.86	53.9	53.83	9,331
October 24, 2025	53.84	53.85	53.85	53.87	53.81	5,330
October 23, 2025	53.87	53.85	53.85	53.87	53.82	7,660
October 22, 2025	53.9	53.85	53.85	53.9	53.84	7,460
October 21, 2025	53.91	53.84	53.84	53.91	53.81	5,261
October 20, 2025	53.93	53.84	53.84	53.93	53.81	5,490
October 17, 2025	53.79	53.84	53.84	53.85	53.79	13,126
October 16, 2025	53.89	53.85	53.85	53.89	53.81	7,774

Amundi Index Solutions - Amundi Index Euro Corporate Sri 0-3 Y (ECR3.DE) XETRA