Amundi S&P 500 Screened UCITS ETF Accum EUR - F500.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	171.86	171.82	171.82	171.88	170.66	5,060
February 19, 2026	171.68	171.24	171.24	171.68	171	1,298
February 18, 2026	170.64	171.68	171.68	171.72	170.18	7,653
February 17, 2026	169.28	169.7	169.7	170.04	168.8	2,601
February 16, 2026	169.62	169.34	169.34	169.92	169.2	1,526
February 13, 2026	169.48	169.56	169.56	169.94	168.78	2,010
February 12, 2026	172.64	170.4	170.4	172.74	170.4	492
February 11, 2026	171.68	172.18	172.18	173.1	171.44	7,265
February 10, 2026	172.16	172.1	172.1	172.44	171.8	11,244
February 09, 2026	172.52	172.54	172.54	172.58	170.98	7,904
February 06, 2026	169.88	172.34	172.34	172.34	169.88	21,025
February 05, 2026	171.56	170.44	170.44	171.78	169.42	14,300
February 04, 2026	171.86	172.06	172.06	172.62	171.82	4,231
February 03, 2026	173.76	172.44	172.44	173.94	172.44	9,720
February 02, 2026	170.26	173.46	173.46	173.5	170.18	14,425
January 30, 2026	169.64	171.14	171.14	171.52	169.64	425
January 29, 2026	170.98	169.54	169.54	171.62	168.66	11,975
January 28, 2026	171.16	171.38	171.38	171.52	170.84	1,338
January 27, 2026	172.12	170.86	170.86	172.12	170.7	746
January 26, 2026	170.8	171.3	171.3	171.52	170	3,244
January 23, 2026	172.42	172.08	172.08	172.48	171.64	6,919
January 22, 2026	172.62	172.34	172.34	173.12	172.18	1,950
January 21, 2026	169.86	171.24	171.24	171.54	168.98	905
January 20, 2026	170.64	170.7	170.7	170.7	169.4	2,773
January 19, 2026	172.32	171.74	171.74	172.54	171.74	852
January 16, 2026	175.14	174.82	174.62	175.14	174.18	1,155
January 15, 2026	174	175.18	175.18	175.3	174	727
January 14, 2026	173.78	172.82	172.82	174	172.66	898
January 13, 2026	174.22	174.18	174.18	174.48	173.84	2,728
January 12, 2026	173.12	173.92	173.92	173.92	172.68	695
January 09, 2026	173.78	174.48	174.48	174.5	173.78	4,335
January 08, 2026	173.26	173.48	173.48	173.64	173.04	489
January 07, 2026	173.58	174.12	174.12	174.12	173.2	524
January 06, 2026	172.04	172.9	172.9	173.3	171.68	1,103
January 05, 2026	171.9	172.5	172.5	172.62	171.9	432
January 02, 2026	171.4	170.54	170.54	171.9	170.36	8,361
December 30, 2025	171.14	171.44	171.44	171.5	171.14	297
December 29, 2025	171.68	171.4	171.4	171.7	170.8	719
December 23, 2025	170	170.76	170.76	170.76	169.66	4,273
December 22, 2025	170.26	170.4	170.4	170.4	169.9	1,883
December 19, 2025	168.74	169.78	169.78	169.86	168.42	2,509
December 18, 2025	167.3	169.12	169.12	169.12	167.26	1,513
December 17, 2025	168.94	167.14	167.14	169.4	167.14	1,141
December 16, 2025	168.12	167.56	167.56	168.8	167.56	379
December 15, 2025	169.84	169	169	170.08	168.4	3,039
December 12, 2025	170.86	169.12	169.12	171.04	169.12	1,963
December 11, 2025	169.28	169.62	169.62	170.06	169.12	1,605
December 10, 2025	170.64	170.52	170.52	170.78	170.3	488
December 09, 2025	171.28	171.08	171.08	171.32	170.8	628
December 08, 2025	171.28	171.04	171.04	171.38	171.04	4,604
December 05, 2025	171.14	171.48	171.48	171.58	170.72	4,183
December 04, 2025	170.64	170.54	170.54	171.08	170.5	476
December 03, 2025	170.88	170.74	170.74	171	169.76	1,893
December 02, 2025	170.26	170.82	170.82	171.58	170.18	967
December 01, 2025	169.88	170.5	170.5	170.5	169.14	2,464
November 28, 2025	171.18	170.94	170.94	171.64	170.8	228
November 27, 2025	170.7	170.68	170.68	170.94	170.64	592
November 26, 2025	170.62	171	171	171	170.18	1,523
November 25, 2025	169.18	169.16	169.16	169.18	167.82	1,985
November 24, 2025	168.14	169.1	169.1	169.1	167.36	649

Amundi S&P 500 Screened UCITS ETF Accum EUR (F500.DE) XETRA