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
October 20, 2025	159.6	160.57	160.57	160.57	159.33	140
October 17, 2025	156.61	157.63	157.63	158.27	155.96	8,935
October 16, 2025	159.59	159.4	159.4	159.88	159.32	248
October 15, 2025	159.23	159.56	159.56	160.41	159.23	4,354
October 14, 2025	157.49	158.13	158.13	158.13	156.56	2,838
October 13, 2025	158.48	158.73	158.73	158.78	157.82	944
October 10, 2025	160.89	158.38	158.38	161.04	158.38	800
October 09, 2025	161.31	160.54	160.54	161.32	160.54	557
October 08, 2025	160.27	161.07	161.07	161.07	160.27	17
October 07, 2025	160.72	160.24	160.24	161.18	160.24	7,041
October 06, 2025	160.8	160.85	160.85	160.91	160.68	889
October 03, 2025	160.82	161	161	161.16	160.69	839
October 02, 2025	160.44	159.92	159.92	160.74	159.92	128
October 01, 2025	158.54	159.79	159.79	159.79	158.4	2,105
September 30, 2025	158.9	158.72	158.72	158.9	158.67	625
September 29, 2025	159.23	159.01	159.01	159.51	159.01	5,174
September 26, 2025	157.99	158.18	158.18	158.77	157.91	1,032
September 25, 2025	158.48	157.9	157.9	158.65	157.65	5,529
September 24, 2025	159.31	158.82	158.82	159.36	158.82	239
September 23, 2025	159.9	159.71	159.71	159.93	159.71	385
September 22, 2025	158.96	159.44	159.44	159.44	158.73	1,204
September 19, 2025	158.29	158.49	158.49	158.88	158.29	53
September 18, 2025	158.41	158.79	158.79	159.15	158.35	842
September 17, 2025	157.94	157.71	157.71	157.98	157.71	468
September 16, 2025	158.27	157.79	157.79	158.48	157.78	4,227
September 15, 2025	157.62	158.04	158.04	158.14	157.42	463
September 12, 2025	157.4	157.38	157.38	157.57	157.26	130
September 11, 2025	156.37	157.42	157.42	157.42	156.29	164
September 10, 2025	156.15	156.23	156.23	156.51	156.07	44
September 09, 2025	155.57	155.27	155.27	155.64	155.27	760
September 08, 2025	155.21	155.5	155.5	155.56	155.15	1,102
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

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