Amundi S&P 500 Screened UCITS ETF - Acc (F500.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
F500.DE Historical Return
If you invested €1000 in Amundi S&P 500 Screened UCITS ETF Accum EUR (F500.DE) since IPO date, it would be worth €3,136.17 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,036.44, while €1000 invested 1 year ago would be worth €1,227.79. This corresponds to total returns of 213.62%, 103.64%, 22.78%, respectively, with annualized returns of 15.11%, 15.29%, 22.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
F500.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 201.35 | 201.75 | 201.75 | 202.95 | 201.2 | 2,006 |
| October 01, 2026 | 200.3 | 199.98 | 199.98 | 200.45 | 199.08 | 4,207 |
| September 30, 2026 | 199.34 | 200.1 | 200.1 | 200.1 | 198.72 | 488 |
| September 29, 2026 | 198.76 | 199.08 | 199.08 | 199.54 | 198.76 | 1,430 |
| September 28, 2026 | 198.78 | 198.32 | 198.32 | 199.3 | 198.32 | 1,079 |
| September 25, 2026 | 198.26 | 198.46 | 198.46 | 198.68 | 197.76 | 2,218 |
| September 24, 2026 | 197.12 | 197.1 | 197.1 | 197.54 | 196.76 | 962 |
| September 23, 2026 | 199.2 | 198.16 | 198.16 | 199.54 | 198.12 | 3,475 |
| September 22, 2026 | 198.28 | 198.32 | 198.32 | 198.86 | 198.2 | 1,393 |
| September 21, 2026 | 196.42 | 197.48 | 197.48 | 197.48 | 196.4 | 875 |
| September 18, 2026 | 195.6 | 194.94 | 194.94 | 195.86 | 194.94 | 3,889 |
| September 17, 2026 | 194.48 | 194.94 | 194.94 | 195.28 | 194.48 | 1,362 |
| September 16, 2026 | 193.22 | 193.6 | 193.6 | 193.7 | 193.16 | 1,459 |
| September 15, 2026 | 193.44 | 192.7 | 192.7 | 193.64 | 192.7 | 2,459 |
| September 11, 2026 | 193.16 | 193.94 | 193.94 | 194.56 | 192.98 | 1,383 |
| September 10, 2026 | 193.96 | 192.32 | 192.32 | 194.06 | 192.1 | 562 |
| September 09, 2026 | 194.94 | 193.82 | 193.82 | 195 | 193.7 | 200 |
| September 08, 2026 | 196.34 | 195.46 | 195.46 | 196.72 | 195.4 | 2,092 |
| September 07, 2026 | 197.16 | 196.36 | 196.36 | 197.16 | 196.34 | 389 |
| September 04, 2026 | 197.1 | 196.82 | 196.82 | 197.58 | 196.72 | 125 |
| September 03, 2026 | 195.32 | 196.86 | 196.86 | 196.94 | 195.32 | 1,800 |
| September 02, 2026 | 194.76 | 195.76 | 195.76 | 195.78 | 193.96 | 260 |
| September 01, 2026 | 196.2 | 194.86 | 194.86 | 196.24 | 194.48 | 3,537 |
| August 31, 2026 | 196.52 | 195.56 | 195.56 | 196.52 | 195.56 | 880 |
| August 28, 2026 | 196.98 | 198.08 | 198.08 | 198.08 | 196.78 | 428 |
| August 27, 2026 | 196.36 | 196.6 | 196.6 | 197 | 196.18 | 2,000 |
| August 26, 2026 | 195.04 | 195.04 | 195.04 | 195.44 | 194.88 | 601 |
| August 25, 2026 | 195.16 | 194.76 | 194.76 | 195.56 | 194.58 | 5,682 |
| August 24, 2026 | 194.44 | 194.22 | 194.22 | 194.86 | 193.94 | 1,494 |
| August 21, 2026 | 193.9 | 194.98 | 194.98 | 194.98 | 193.9 | 1,802 |
| August 20, 2026 | 195.56 | 194.58 | 194.58 | 195.56 | 194.5 | 1,355 |
| August 19, 2026 | 196.62 | 196.16 | 196.16 | 196.76 | 196.04 | 4,084 |
| August 18, 2026 | 197.86 | 196.92 | 196.92 | 197.88 | 196.82 | 2,131 |
| August 17, 2026 | 199.38 | 199.24 | 199.24 | 199.38 | 198.88 | 588 |
| August 14, 2026 | 199.96 | 199.24 | 199.24 | 200.15 | 199.24 | 4,202 |
| August 13, 2026 | 199.34 | 199.8 | 199.8 | 200.35 | 199.34 | 619 |
| August 12, 2026 | 197.94 | 198.62 | 198.62 | 198.66 | 197.88 | 12,294 |
| August 11, 2026 | 198.02 | 197.84 | 197.84 | 198.46 | 197.84 | 1,127 |
| August 10, 2026 | 198.22 | 197.98 | 197.98 | 198.32 | 197.94 | 3,248 |
| August 07, 2026 | 197.74 | 198.02 | 198.02 | 198.14 | 197.44 | 5,836 |
| August 06, 2026 | 197.74 | 197.74 | 197.74 | 198 | 197.6 | 980 |
| August 05, 2026 | 198.58 | 198.54 | 198.54 | 199.4 | 198.24 | 2,207 |
| August 04, 2026 | 194.78 | 197.16 | 197.16 | 197.16 | 194.62 | 1,996 |
| August 03, 2026 | 192.42 | 194.08 | 194.08 | 194.08 | 191.9 | 6,772 |
| July 31, 2026 | 190.52 | 190.34 | 190.34 | 191.88 | 190.3 | 1,896 |
| July 30, 2026 | 187.7 | 187.98 | 187.98 | 188.94 | 187.3 | 2,285 |
| July 29, 2026 | 190.3 | 188.82 | 188.82 | 190.68 | 188.24 | 499 |
| July 28, 2026 | 189.36 | 190.32 | 190.32 | 190.32 | 189.32 | 2,032 |
| July 27, 2026 | 191.56 | 189.08 | 189.08 | 191.88 | 189.08 | 4,065 |
| July 24, 2026 | 190.24 | 190.92 | 190.92 | 191 | 190.24 | 462 |
| July 23, 2026 | 191.04 | 190.08 | 190.08 | 191.24 | 189.68 | 2,736 |
| July 22, 2026 | 191.28 | 192.44 | 192.44 | 192.44 | 191.26 | 6,490 |
| July 21, 2026 | 191.32 | 191.7 | 191.7 | 191.8 | 191.06 | 3,093 |
| July 20, 2026 | 189.96 | 191.54 | 191.54 | 192.08 | 189.96 | 1,526 |
| July 17, 2026 | 190.28 | 190.38 | 190.38 | 191.12 | 189.46 | 4,931 |
| July 16, 2026 | 192.8 | 193.06 | 193.06 | 193.12 | 192.16 | 1,762 |
| July 15, 2026 | 193.9 | 192.98 | 192.98 | 193.9 | 192.82 | 2,878 |
| July 14, 2026 | 192.8 | 192.9 | 192.9 | 192.9 | 192 | 2,602 |
| July 13, 2026 | 193 | 193.22 | 193.22 | 193.38 | 192.44 | 3,239 |
| July 10, 2026 | 191.96 | 192.82 | 192.82 | 192.98 | 191.92 | 4,071 |
AD
