Amundi Core Stoxx Europe 600 UCITS ETF Acc (LYP6.DE) XETRA
289.50
-0.34999(-0.12%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
289.50
-0.34999(-0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 286.1 | 289.5 | 289.5 | 290.1 | 285 | 71,577 |
| April 01, 2026 | 289.9 | 289.85 | 289.85 | 290 | 287.5 | 99,878 |
| March 31, 2026 | 281.85 | 282.75 | 282.75 | 284.35 | 281 | 73,004 |
| March 30, 2026 | 278.05 | 281.7 | 281.7 | 281.7 | 278.05 | 58,908 |
| March 27, 2026 | 281.15 | 278.7 | 278.7 | 281.15 | 277.25 | 59,710 |
| March 26, 2026 | 282.6 | 281.25 | 281.25 | 283.1 | 280.5 | 76,241 |
| March 25, 2026 | 283.8 | 284.6 | 284.6 | 285.25 | 282.55 | 174,885 |
| March 24, 2026 | 280.25 | 280 | 280 | 280.9 | 277 | 93,493 |
| March 23, 2026 | 272.6 | 279.25 | 279.25 | 283.6 | 270.35 | 224,699 |
| March 20, 2026 | 284.45 | 276.9 | 276.9 | 285 | 276.9 | 86,948 |
| March 19, 2026 | 285.45 | 281.95 | 281.95 | 285.95 | 281 | 107,552 |
| March 18, 2026 | 292.6 | 289.15 | 289.15 | 293.25 | 288.1 | 78,515 |
| March 17, 2026 | 289.05 | 291.25 | 291.25 | 292.45 | 288.9 | 47,874 |
| March 16, 2026 | 288.5 | 289.35 | 289.35 | 290.6 | 286.7 | 179,718 |
| March 13, 2026 | 287.3 | 288.05 | 288.05 | 291.35 | 286.1 | 77,603 |
| March 12, 2026 | 290.05 | 289.6 | 289.6 | 291.35 | 287.7 | 70,119 |
| March 11, 2026 | 290.6 | 291 | 291 | 292 | 289.2 | 83,296 |
| March 10, 2026 | 292.95 | 292.8 | 292.8 | 294.05 | 291 | 101,631 |
| March 09, 2026 | 282.45 | 287.25 | 287.25 | 287.4 | 281.7 | 130,464 |
| March 06, 2026 | 292.5 | 289.2 | 289.2 | 293.7 | 286.45 | 130,133 |
| March 05, 2026 | 294.75 | 291.85 | 291.85 | 297.75 | 291.45 | 84,034 |
| March 04, 2026 | 292.9 | 295.65 | 295.65 | 296.5 | 291.75 | 92,553 |
| March 03, 2026 | 296.8 | 291.8 | 291.8 | 296.9 | 289.75 | 140,253 |
| March 02, 2026 | 301.5 | 300.9 | 300.9 | 302.2 | 299.75 | 106,390 |
| February 27, 2026 | 305.9 | 305.8 | 305.8 | 307.05 | 304.95 | 52,605 |
| February 26, 2026 | 305.65 | 305.55 | 305.55 | 306.45 | 304.7 | 43,659 |
| February 25, 2026 | 305 | 305.75 | 305.75 | 305.8 | 304.45 | 48,530 |
| February 24, 2026 | 302.2 | 303.65 | 303.65 | 304.7 | 301.95 | 64,995 |
| February 23, 2026 | 303.45 | 302.9 | 302.9 | 304.55 | 302.35 | 65,575 |
| February 20, 2026 | 302.65 | 304.45 | 0 | 305.25 | 302.1 | 51,474 |
| February 19, 2026 | 303 | 301.75 | 0 | 303.2 | 300.85 | 56,349 |
| February 18, 2026 | 301 | 303.25 | 0 | 303.6 | 300.95 | 44,333 |
| February 17, 2026 | 298.35 | 299.9 | 0 | 299.9 | 297.6 | 42,322 |
| February 16, 2026 | 298.7 | 298.2 | 0 | 299.3 | 298.1 | 54,942 |
| February 13, 2026 | 298 | 297.85 | 0 | 298.45 | 296.4 | 48,164 |
| February 12, 2026 | 301.55 | 298.2 | 0 | 301.75 | 297.55 | 48,539 |
| February 11, 2026 | 299.65 | 299.7 | 0 | 300.5 | 298.15 | 62,363 |
| February 10, 2026 | 299.4 | 299.35 | 0 | 300 | 299.05 | 57,195 |
| February 09, 2026 | 298.5 | 299.6 | 0 | 299.6 | 297.3 | 42,907 |
| February 06, 2026 | 294.1 | 297.5 | 0 | 297.65 | 293.45 | 43,813 |
| February 05, 2026 | 297.4 | 294.9 | 0 | 298.1 | 293.7 | 62,886 |
| February 04, 2026 | 297.25 | 297.95 | 0 | 299.95 | 297 | 49,691 |
| February 03, 2026 | 299.5 | 297.85 | 0 | 300.2 | 296.55 | 63,677 |
| February 02, 2026 | 292.8 | 297.75 | 0 | 297.85 | 292.8 | 61,555 |
| January 30, 2026 | 293.15 | 294.95 | 0 | 295.1 | 293 | 43,443 |
| January 29, 2026 | 294.15 | 292.7 | 0 | 295.7 | 292.35 | 43,571 |
| January 28, 2026 | 295.75 | 293.2 | 0 | 295.8 | 293.05 | 47,709 |
| January 27, 2026 | 294.6 | 295.45 | 0 | 295.9 | 294.1 | 51,897 |
| January 26, 2026 | 293.5 | 293.75 | 0 | 294.55 | 292.6 | 51,979 |
| January 23, 2026 | 293.05 | 293.3 | 0 | 293.65 | 292.4 | 44,419 |
| January 22, 2026 | 293.85 | 293.5 | 0 | 294.6 | 292.9 | 70,125 |
| January 21, 2026 | 290 | 290.25 | 0 | 291.15 | 288.15 | 64,118 |
| January 20, 2026 | 290.5 | 290.55 | 0 | 290.8 | 288.35 | 61,547 |
| January 19, 2026 | 292.4 | 292.6 | 0 | 294 | 291.95 | 55,795 |
| January 16, 2026 | 296.1 | 296.65 | 0 | 296.65 | 295.25 | 96,719 |
| January 15, 2026 | 295.75 | 295.85 | 0 | 296.55 | 295.45 | 35,733 |
| January 14, 2026 | 294.75 | 294.8 | 0 | 295.25 | 294.25 | 35,299 |
| January 13, 2026 | 294.75 | 294.4 | 0 | 294.85 | 293.5 | 49,725 |
| January 12, 2026 | 293.4 | 295 | 0 | 295 | 292.8 | 66,693 |
| January 09, 2026 | 291.8 | 294.3 | 0 | 294.3 | 291.8 | 46,409 |