Amundi Index Solutions - Amundi S&P 500 UCITS ETF - H1D5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	155.81	154.78	154.78	156.07	154.54	1,160
September 04, 2025	154.32	154.74	154.74	154.74	154.28	746
September 03, 2025	153.63	153.88	153.88	154.26	153.56	3,919
September 02, 2025	154.47	152.26	152.26	154.47	152.26	942
September 01, 2025	154.48	154.75	154.75	154.75	154.42	1,667
August 29, 2025	155.38	154.29	154.29	155.38	154.29	865
August 28, 2025	155.05	154.98	154.98	155.17	154.77	880
August 27, 2025	154.66	154.85	154.85	154.85	154.51	1,581
August 26, 2025	153.76	153.95	153.95	154.06	153.63	1,242
August 25, 2025	154.45	154.51	154.51	154.51	154.25	244
August 22, 2025	152.24	154.92	154.92	154.93	152.24	10,538
August 21, 2025	153.03	152.82	152.82	153.03	152.76	36
August 20, 2025	153.06	152.59	152.59	153.28	151.89	30
August 19, 2025	154.06	153.83	153.83	154.35	153.83	212
August 18, 2025	154.1	154.09	154.09	154.29	154.03	1,920
August 15, 2025	155.18	154.41	154.41	155.21	154.32	7,046
August 14, 2025	154.51	154.32	154.32	154.7	154.04	6,062
August 13, 2025	154.29	154.43	154.43	154.68	154.29	1,604
August 12, 2025	152.75	153.76	153.76	153.76	152.45	784
August 11, 2025	153.19	152.87	152.87	153.2	152.85	1,993
August 08, 2025	152.04	152.53	152.53	152.78	152.04	157
August 07, 2025	152.22	151.67	151.67	153.13	151.67	1,858
August 06, 2025	151.43	151.79	151.79	151.79	151.1	149
August 05, 2025	151.96	150.71	150.71	151.96	150.64	1,895
August 04, 2025	149.94	151.11	151.11	151.12	149.94	941
August 01, 2025	151.39	149.38	149.38	151.39	149	288
July 31, 2025	153.89	153.06	153.06	154.17	152.78	1,916
July 30, 2025	152.79	152.67	152.67	152.89	152.67	717
July 29, 2025	153.28	152.7	152.7	153.49	152.7	1,322
July 28, 2025	153.73	153.14	153.14	153.75	153.14	1,815
July 25, 2025	152.69	152.81	152.81	152.82	152.63	555
July 24, 2025	152.42	152.76	152.76	152.76	152.42	114
July 23, 2025	151.7	151.6	151.6	151.78	151.44	6,023
July 22, 2025	151.21	150.99	150.99	151.21	150.72	553
July 21, 2025	151.24	151.92	151.92	151.92	151.14	2,398
July 18, 2025	151.43	151	151	151.43	151	1,678
July 17, 2025	150.29	150.76	150.76	150.76	150.15	46
July 16, 2025	149.28	148.82	148.82	150.09	148.82	2,935
July 15, 2025	150.82	150.32	150.32	150.97	150.32	917
July 14, 2025	149.26	150.14	150.14	150.14	149.26	990
July 11, 2025	150.17	150.1	150.1	150.17	149.58	668
July 10, 2025	149.82	150.56	150.56	150.56	149.82	1,449
July 09, 2025	149.33	149.71	149.71	150.29	149.32	1,552
July 08, 2025	149.54	149.33	149.33	149.69	149.33	30
July 07, 2025	149.92	149.79	149.79	150.2	149.67	887
July 04, 2025	150.05	149.74	149.74	150.05	149.42	188
July 03, 2025	149.58	150.57	150.57	150.57	149.46	181
July 02, 2025	149.24	149.1	149.1	149.24	148.56	2,436
July 01, 2025	148.79	148.72	148.72	148.79	148.51	1,276
June 30, 2025	148.74	148.56	148.56	148.78	148.51	381
June 27, 2025	147.89	148.35	148.35	148.35	147.84	836
June 26, 2025	146.75	147.18	147.18	147.25	146.75	5,964
June 25, 2025	146.32	146.32	146.32	146.57	146.32	46
June 24, 2025	146.16	146.1	146.1	146.16	145.57	109
June 23, 2025	143.26	143.85	143.85	144.13	143.26	69
June 20, 2025	143.37	143.8	143.8	144.22	143.24	123
June 19, 2025	143.35	142.38	142.38	143.35	142.38	2
June 18, 2025	144.04	144.33	144.33	144.54	143.76	200
June 17, 2025	144.42	144.48	144.48	144.71	144.08	71
June 16, 2025	144.38	145.26	145.26	145.26	144.29	3,205

Amundi Index Solutions - Amundi S&P 500 UCITS ETF (H1D5.DE) XETRA