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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.83	52.85	52.85	52.96	52.83	42
September 25, 2025	52.7	52.84	52.84	52.84	52.67	1,848
September 24, 2025	52.66	52.72	52.72	52.81	52.66	164
September 23, 2025	52.74	52.58	52.58	52.74	52.52	418
September 22, 2025	52.85	52.7	52.7	52.85	52.7	784
September 19, 2025	52.75	52.79	52.79	52.81	52.7	394
September 18, 2025	52.78	52.69	52.69	52.78	52.67	1,143
September 17, 2025	52.51	52.55	52.55	52.65	52.51	212
September 16, 2025	52.87	52.56	52.56	52.87	52.56	217
September 15, 2025	53.04	52.97	52.97	53.04	52.82	718
September 12, 2025	52.88	52.95	52.95	53.1	52.88	11,633
September 11, 2025	53.01	53	53	53.07	52.97	220
September 10, 2025	52.93	52.92	52.92	52.93	52.87	557
September 09, 2025	52.64	52.76	52.76	52.76	52.64	204
September 08, 2025	52.87	52.78	52.78	52.87	52.71	565
September 05, 2025	52.78	52.68	52.68	52.78	52.68	136
September 04, 2025	52.57	52.75	52.75	52.75	52.57	155
September 03, 2025	52.23	52.41	52.41	52.48	52.23	181
September 02, 2025	52.12	52.21	52.21	52.43	52.12	2,273
September 01, 2025	52.18	52.22	52.22	52.22	52.06	137
August 29, 2025	52.48	52.22	52.22	52.48	52.21	101
August 28, 2025	52.6	52.52	52.52	52.67	52.48	191
August 27, 2025	52.51	52.63	52.63	52.8	52.51	537
August 26, 2025	52.5	52.4	52.4	52.59	52.4	221
August 25, 2025	52.37	52.33	52.33	52.38	52.22	386
August 22, 2025	52.45	52.24	52.24	52.55	52.22	2,718
August 21, 2025	52.49	52.37	52.37	52.49	52.31	172
August 20, 2025	52.36	52.38	52.38	52.43	52.3	742
August 19, 2025	52.18	52.24	52.24	52.24	52.14	124
August 18, 2025	52.2	52.18	52.18	52.35	52.18	63
August 15, 2025	52.42	52.13	52.13	52.42	52.13	228
August 14, 2025	52.36	52.44	52.44	52.56	52.36	343
August 13, 2025	52.15	52.21	52.21	52.21	52.12	163
August 12, 2025	52.48	52.1	52.1	52.48	52.1	1,473
August 11, 2025	52.13	52.53	52.53	52.57	52.13	569
August 08, 2025	52.37	52.18	52.18	52.46	52.18	50
August 07, 2025	52.38	52.56	52.56	52.58	52.24	2,558
August 06, 2025	52.61	52.42	52.42	52.68	52.42	2,049
August 05, 2025	52.82	52.71	52.71	52.84	52.71	60
August 04, 2025	52.54	52.71	52.71	52.71	52.54	646
August 01, 2025	52.9	52.67	52.67	52.92	52.46	4,983
July 31, 2025	52.9	52.98	52.98	52.99	52.9	117
July 30, 2025	52.41	52.7	52.7	52.78	52.41	402
July 29, 2025	52.26	52.48	52.48	52.48	52.18	129
July 28, 2025	51.49	51.96	51.96	51.96	51.49	157
July 25, 2025	51.3	51.45	51.45	51.53	51.3	667
July 24, 2025	51.28	51.25	51.25	51.36	51.22	569
July 23, 2025	51.46	51.48	51.48	51.5	51.46	1,081
July 22, 2025	51.61	51.51	51.51	51.65	51.51	8
July 21, 2025	51.67	51.65	51.65	51.85	51.65	49
July 18, 2025	51.74	51.62	51.62	51.74	51.6	1,365
July 17, 2025	51.71	51.83	51.83	51.83	51.68	628
July 16, 2025	51.47	51.16	51.16	51.76	51.16	3,609
July 15, 2025	51.52	51.56	51.56	51.56	51.37	10
July 14, 2025	51.44	51.31	51.31	51.44	51.3	807
July 11, 2025	51.52	51.32	51.32	51.52	51.32	442
July 10, 2025	51.4	51.58	51.58	51.58	51.4	887
July 09, 2025	51.22	51.33	51.33	51.33	51.11	887
July 08, 2025	51.13	51.27	51.27	51.27	51.05	416
July 07, 2025	51.43	51.32	51.32	51.46	51.26	373

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