Amundi S&P 500 Swap UCITS ETF EUR Hedged Acc (H1D5.DE) XETRA
157.89
-1.305(-0.82%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
157.89
-1.305(-0.82%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 157.67 | 157.89 | 157.89 | 159.39 | 157.67 | 2,634 |
| March 12, 2026 | 160.29 | 159.2 | 159.2 | 160.29 | 158.75 | 1,286 |
| March 11, 2026 | 161.24 | 160.73 | 160.73 | 161.4 | 160.45 | 4,437 |
| March 10, 2026 | 161.82 | 162.12 | 162.12 | 162.25 | 160.78 | 1,089 |
| March 09, 2026 | 157.71 | 159.6 | 159.6 | 159.6 | 157.71 | 4,132 |
| March 06, 2026 | 162.33 | 160.37 | 160.37 | 162.33 | 160.15 | 748 |
| March 05, 2026 | 162.57 | 161.89 | 161.89 | 163.36 | 161.73 | 1,547 |
| March 04, 2026 | 161.41 | 163.17 | 163.17 | 163.17 | 161.35 | 5,224 |
| March 03, 2026 | 161.63 | 160.9 | 160.9 | 161.63 | 159.96 | 5,733 |
| March 02, 2026 | 160.99 | 162.79 | 162.79 | 163.18 | 160.76 | 1,511 |
| February 27, 2026 | 163.9 | 163.32 | 163.32 | 163.9 | 162.56 | 318 |
| February 26, 2026 | 165.01 | 163.96 | 163.96 | 165.11 | 163.96 | 4 |
| February 25, 2026 | 163.91 | 164.7 | 164.7 | 164.73 | 163.91 | 35 |
| February 24, 2026 | 162.68 | 163.24 | 163.24 | 163.37 | 162.11 | 9,687 |
| February 23, 2026 | 163.25 | 162.55 | 162.55 | 164.09 | 162.22 | 7,519 |
| February 20, 2026 | 163.5 | 163.7 | 0 | 164.12 | 162.82 | 6,014 |
| February 19, 2026 | 163.74 | 163.1 | 0 | 163.79 | 162.88 | 40 |
| February 18, 2026 | 163.18 | 164.04 | 0 | 164.04 | 162.91 | 1,584 |
| February 17, 2026 | 162.17 | 162.44 | 0 | 162.57 | 161.47 | 637 |
| February 16, 2026 | 162.89 | 162.38 | 0 | 163.09 | 162.38 | 83 |
| February 13, 2026 | 162.34 | 162.94 | 0 | 162.97 | 161.94 | 7,354 |
| February 12, 2026 | 165.51 | 163.23 | 0 | 165.56 | 163.19 | 234 |
| February 11, 2026 | 165.3 | 164.99 | 0 | 165.8 | 164.88 | 721 |
| February 10, 2026 | 165.51 | 165.64 | 0 | 165.74 | 165.47 | 24 |
| February 09, 2026 | 164.92 | 165.54 | 0 | 165.57 | 164.5 | 2,074 |
| February 06, 2026 | 161.16 | 163.97 | 0 | 163.97 | 161.16 | 766 |
| February 05, 2026 | 163.87 | 162.24 | 0 | 163.88 | 162.19 | 4,869 |
| February 04, 2026 | 164.68 | 163.92 | 0 | 164.85 | 163.92 | 1,821 |
| February 03, 2026 | 166.37 | 164.82 | 0 | 166.45 | 164.82 | 3,845 |
| February 02, 2026 | 163.48 | 165.83 | 0 | 165.83 | 163.42 | 989 |
| January 30, 2026 | 164.22 | 164.88 | 0 | 165.16 | 164.21 | 5,275 |
| January 29, 2026 | 166.28 | 164.15 | 0 | 166.43 | 164.14 | 1,102 |
| January 28, 2026 | 166.63 | 165.91 | 0 | 166.66 | 165.91 | 8,683 |
| January 27, 2026 | 165.77 | 166.09 | 0 | 166.09 | 165.59 | 1,150 |
| January 26, 2026 | 164.42 | 165.34 | 0 | 165.34 | 164.24 | 2,383 |
| January 23, 2026 | 164.67 | 164.66 | 0 | 164.81 | 164.03 | 2,459 |
| January 22, 2026 | 164.16 | 164.65 | 0 | 164.89 | 164.16 | 2,483 |
| January 21, 2026 | 162.2 | 163.14 | 0 | 163.14 | 161.41 | 4,290 |
| January 20, 2026 | 162.81 | 163.28 | 0 | 163.28 | 162.35 | 1,871 |
| January 19, 2026 | 163.56 | 163.39 | 0 | 163.71 | 163.22 | 167 |
| January 16, 2026 | 165.79 | 165.43 | 0 | 165.84 | 164.97 | 5,195 |
| January 15, 2026 | 164.98 | 165.88 | 0 | 165.88 | 164.98 | 724 |
| January 14, 2026 | 165.45 | 164.31 | 0 | 165.45 | 164.11 | 3,083 |
| January 13, 2026 | 165.93 | 165.75 | 0 | 166.28 | 165.3 | 2,898 |
| January 12, 2026 | 164.95 | 165.85 | 0 | 165.85 | 164.62 | 726 |
| January 09, 2026 | 164.75 | 165.46 | 0 | 165.61 | 164.75 | 285 |
| January 08, 2026 | 164.48 | 164.56 | 0 | 164.65 | 164.42 | 792 |
| January 07, 2026 | 165.18 | 165.39 | 0 | 165.43 | 165.16 | 1,031 |
| January 06, 2026 | 164.35 | 164.65 | 0 | 165.02 | 164.08 | 408 |
| January 05, 2026 | 163.47 | 164.53 | 0 | 164.53 | 163.47 | 1,189 |
| January 02, 2026 | 163.8 | 162.99 | 0 | 163.98 | 162.75 | 564 |
| December 30, 2025 | 164.28 | 164.38 | 0 | 164.51 | 164.28 | 87 |
| December 29, 2025 | 164.76 | 164.27 | 0 | 164.76 | 164.27 | 118 |
| December 23, 2025 | 163.76 | 164.18 | 0 | 164.23 | 163.7 | 113 |
| December 22, 2025 | 163.29 | 163.71 | 0 | 163.71 | 163.26 | 204 |
| December 19, 2025 | 161.72 | 162.63 | 0 | 162.63 | 161.62 | 433 |
| December 18, 2025 | 160.54 | 162.26 | 0 | 162.26 | 160.49 | 270 |
| December 17, 2025 | 162.03 | 160.67 | 0 | 162.53 | 160.67 | 1,130 |
| December 16, 2025 | 161.61 | 161.61 | 0 | 162.34 | 161.61 | 3,060 |
| December 15, 2025 | 163 | 162.47 | 0 | 163.51 | 162.12 | 929 |