Amundi Index Solutions - Amundi Prime USA UCITS ETF DR - PR1U.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2024	35.81	35.76	35.76	35.81	35.73	4,089
March 01, 2024	35.77	35.77	35.77	35.77	35.59	2,338
February 29, 2024	35.36	35.5	35.5	35.5	35.35	11,385
February 28, 2024	35.47	35.44	35.44	35.47	35.36	641
February 27, 2024	35.36	35.31	35.31	35.37	35.31	208
February 26, 2024	35.53	35.46	35.46	35.53	35.45	275
February 23, 2024	35.55	35.58	35.58	35.63	35.52	539
February 22, 2024	35.15	35.46	35.46	35.46	35.08	1,160
February 21, 2024	34.78	34.74	34.74	34.78	34.72	644
February 20, 2024	35.09	34.77	34.77	35.09	34.76	1,078
February 19, 2024	35.15	35.22	35.22	35.24	35.15	826
February 16, 2024	35.42	35.33	35.33	35.46	35.33	285
February 15, 2024	35.37	35.22	35.22	35.37	35.21	495
February 14, 2024	35.09	35.1	35.1	35.21	35.06	1,114
February 13, 2024	35.26	35.07	35.07	35.26	35.04	3,655
February 12, 2024	35.22	35.44	35.44	35.44	35.22	110
February 09, 2024	35.1	35.15	35.15	35.17	35.1	80
February 08, 2024	35.04	35.08	35.08	35.08	35.04	0
February 07, 2024	34.77	35.02	35.02	35.04	34.77	1,135
February 06, 2024	34.78	34.79	34.79	34.81	34.78	1,086
February 05, 2024	34.68	34.76	34.76	34.9	34.68	5,732
February 02, 2024	34.24	34.67	34.67	34.67	34.22	229
February 01, 2024	34.02	33.88	33.88	34.08	33.88	4,472
January 31, 2024	34.31	34.05	34.05	34.31	33.97	199
January 30, 2024	34.38	34.37	34.37	34.38	34.33	30
January 29, 2024	34.12	34.24	34.24	34.24	34.12	10,509
January 26, 2024	34.04	34.09	34.09	34.13	33.99	735
January 25, 2024	33.83	34.13	34.13	34.13	33.8	23,010
January 24, 2024	33.92	33.94	33.94	33.96	33.91	631
January 23, 2024	33.65	33.79	33.79	33.81	33.65	3,869
January 22, 2024	33.63	33.72	33.72	33.74	33.63	11,788
January 19, 2024	33.26	33.32	33.32	33.37	33.26	1,047
January 18, 2024	32.91	33.13	33.13	33.13	32.91	533
January 17, 2024	32.95	33.02	33.02	33.02	32.9	5,163
January 16, 2024	32.93	33.17	33.17	33.2	32.93	15
January 15, 2024	33.01	32.98	32.98	33.01	32.97	761
January 12, 2024	32.85	32.93	32.93	32.95	32.85	900
January 11, 2024	33.02	32.74	32.74	33.04	32.74	7,592
January 10, 2024	32.87	32.85	32.85	32.87	32.82	1,614
January 09, 2024	32.77	32.85	32.85	32.85	32.74	1,022
January 08, 2024	32.4	32.49	32.49	32.49	32.33	657
January 05, 2024	32.37	32.42	32.42	32.45	32.34	832
January 04, 2024	32.53	32.53	32.53	32.53	32.39	3,489
January 03, 2024	32.66	32.6	32.6	32.66	32.6	536
January 02, 2024	32.76	32.7	32.7	32.76	32.67	109
December 29, 2023	32.65	32.72	32.72	32.72	32.64	603
December 28, 2023	32.58	32.64	32.64	32.64	32.49	1,385
December 27, 2023	32.59	32.47	32.47	32.69	32.46	488
December 22, 2023	32.53	32.63	32.63	32.65	32.5	412
December 21, 2023	32.6	32.53	32.53	32.6	32.5	5
December 20, 2023	32.83	32.87	32.87	32.87	32.75	1,753
December 19, 2023	32.78	32.76	32.76	32.78	32.74	150
December 18, 2023	32.69	32.76	32.76	32.76	32.65	3,863
December 15, 2023	32.63	32.67	32.67	32.67	32.58	1,416
December 14, 2023	32.75	32.38	32.38	32.75	32.38	6,904
December 13, 2023	32.54	32.54	32.54	32.56	32.49	1,808
December 12, 2023	32.29	32.38	32.38	32.38	32.29	988
December 11, 2023	32.62	32.72	32.72	32.72	32.56	9,719
December 08, 2023	32.37	32.54	32.54	32.58	32.36	1,414
December 07, 2023	32.17	32.35	32.35	32.35	32.17	0

Amundi Index Solutions - Amundi Prime USA UCITS ETF DR (PR1U.DE) XETRA