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
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
November 21, 2025	165.36	167	167	167	164.62	1,623
November 20, 2025	169.8	168.32	168.32	170.64	168.32	3,202
November 19, 2025	166.08	167.04	167.04	168.26	166	1,472
November 18, 2025	166.46	166.34	166.34	167.04	164.98	2,870
November 17, 2025	169.8	168.32	168.32	169.8	167.74	1,093
November 14, 2025	167.8	168.84	168.84	168.84	166.04	19,047
November 13, 2025	171	168.82	168.82	171	168.82	5,719
November 12, 2025	171.56	170.8	170.8	171.78	170.8	2,657
November 11, 2025	170.48	169.94	169.94	170.58	169.76	834
November 10, 2025	168.98	169.32	169.32	170.04	168.8	2,514
November 07, 2025	168.84	165.88	165.88	168.84	165.88	1,490
November 06, 2025	169.86	168.16	168.16	170.5	168.16	1,104
November 05, 2025	169.82	171.28	171.28	171.28	169.76	1,774
November 04, 2025	169.76	170.68	170.68	170.94	169.62	1,203
November 03, 2025	171.18	171.14	171.14	172.02	170.76	4,975
October 31, 2025	171.86	171.06	171.06	172.14	170.76	4,144
October 30, 2025	171.64	172.02	172.02	172.3	171.22	529
October 29, 2025	171.96	171.32	171.32	172.26	171.12	526
October 28, 2025	170.08	170.52	170.52	170.94	170.04	2,907
October 27, 2025	169.9	170	170	170.12	169.66	1,824
October 24, 2025	167.54	168.58	168.58	168.58	167.4	3,994
October 23, 2025	167.28	167.1	167.1	167.28	166.7	345
October 22, 2025	167.5	166.52	166.52	167.56	166.52	843
October 21, 2025	166.6	167.2	167.2	167.34	166.6	2,161
October 20, 2025	165.14	166.38	166.38	166.38	164.82	1,306
October 17, 2025	160.94	163.1	163.1	163.72	160.94	1,777
October 16, 2025	164.92	164.42	164.42	165.18	164.34	4,109

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