Amundi Index Solutions - Amundi Index US Corp SRI - UCRP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	53.64	53.73	53.73	53.74	53.55	1,385
January 12, 2026	53.48	53.54	53.54	53.54	53.45	375
January 09, 2026	53.68	53.8	53.8	53.8	53.57	3,158
January 08, 2026	53.59	53.57	53.57	53.59	53.47	111
January 07, 2026	53.72	53.55	53.55	53.72	53.52	524
January 06, 2026	53.22	53.36	53.36	53.39	53.22	697
January 05, 2026	53.41	53.29	53.29	53.5	53.29	340
January 02, 2026	53.35	53.14	53.14	53.42	53.1	2,024
December 30, 2025	53.2	53.16	53.16	53.23	53.16	94
December 29, 2025	52.94	53.23	53.23	53.3	52.94	633
December 23, 2025	53.09	52.97	52.97	53.09	52.85	1,183
December 22, 2025	53.1	52.93	52.93	53.1	52.93	452
December 19, 2025	53.27	53.26	53.26	53.27	53.2	816
December 18, 2025	53.1	53.21	53.21	53.31	53.1	552
December 17, 2025	53.2	52.95	52.95	53.2	52.95	247
December 16, 2025	53.01	52.7	52.7	53.01	52.7	987
December 15, 2025	53.17	52.9	52.9	53.17	52.9	885
December 12, 2025	53.07	52.88	52.88	53.15	52.88	310
December 11, 2025	53.36	53.19	53.19	53.38	53.17	1,213
December 10, 2025	53.25	53.47	53.47	53.49	53.25	1,213
December 09, 2025	53.5	53.43	53.43	53.54	53.43	94
December 08, 2025	53.58	53.51	53.51	53.58	53.49	402
December 05, 2025	53.5	53.6	53.6	53.6	53.5	850
December 04, 2025	53.51	53.51	53.51	53.51	53.46	165
December 03, 2025	53.64	53.61	53.61	53.69	53.51	2,329
December 02, 2025	53.81	53.75	53.75	53.81	53.68	782
December 01, 2025	53.94	53.66	53.66	53.94	53.55	445
November 28, 2025	54.13	53.92	53.92	54.18	53.84	2,079
November 27, 2025	54.04	54.02	54.02	54.11	54.02	351
November 26, 2025	53.91	54.03	54.03	54.09	53.91	619
November 25, 2025	54.11	54.06	54.06	54.2	54	1,761
November 24, 2025	54.13	54.05	54.05	54.13	53.87	1,254
November 21, 2025	53.82	54.01	54.01	54.02	53.7	1,393
November 20, 2025	53.82	53.82	53.82	53.82	53.74	255
November 19, 2025	53.39	53.77	53.77	53.77	53.39	580
November 18, 2025	53.44	53.48	53.48	53.52	53.44	135
November 17, 2025	53.42	53.45	53.45	53.46	53.32	2,591
November 14, 2025	53.28	53.44	53.44	53.44	53.28	919
November 13, 2025	53.56	53.32	53.32	53.6	53.32	252
November 12, 2025	53.62	53.68	53.68	53.75	53.62	1
November 11, 2025	53.69	53.67	53.67	53.71	53.59	780
November 10, 2025	53.55	53.72	53.72	53.72	53.55	154
November 07, 2025	53.98	53.63	53.63	53.98	53.63	1,496
November 06, 2025	53.84	53.84	53.84	53.95	53.81	1,053
November 05, 2025	54.06	53.96	53.96	54.11	53.96	5,802
November 04, 2025	53.79	54.08	54.08	54.09	53.79	847
November 03, 2025	53.94	53.8	53.8	54.04	53.74	776
October 31, 2025	53.81	53.86	53.86	53.98	53.76	23,225
October 30, 2025	53.72	53.88	53.88	53.88	53.72	74
October 29, 2025	53.96	53.78	53.78	53.96	53.75	625
October 28, 2025	53.82	53.75	53.75	53.89	53.73	171
October 27, 2025	53.79	53.89	53.89	53.89	53.77	5
October 24, 2025	53.93	53.87	53.87	53.94	53.87	317
October 23, 2025	54.09	53.92	53.92	54.09	53.92	30
October 22, 2025	53.98	53.89	53.89	54.11	53.88	311
October 21, 2025	53.9	54.02	54.02	54.03	53.86	791
October 20, 2025	53.31	53.72	53.72	53.74	53.31	1,089
October 17, 2025	53.49	53.56	53.56	53.59	53.47	366
October 16, 2025	53.62	53.52	53.52	53.64	53.52	340
October 15, 2025	53.82	53.75	53.75	53.82	53.67	305

Amundi Index Solutions - Amundi Index US Corp SRI (UCRP.DE) XETRA