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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	53.88	53.7	53.7	53.98	53.7	994
October 13, 2025	53.33	53.75	53.75	53.8	53.33	630
October 10, 2025	53.63	53.49	53.49	53.72	53.49	223
October 09, 2025	53.45	53.63	53.63	53.63	53.39	714
October 08, 2025	53.53	53.51	53.51	53.58	53.5	121
October 07, 2025	53.19	53.22	53.22	53.24	53.11	241
October 06, 2025	53.05	52.99	52.99	53.26	52.99	1,398
October 03, 2025	53.05	52.9	52.9	53.05	52.9	475
October 02, 2025	52.93	53.16	53.16	53.16	52.93	186
October 01, 2025	52.65	52.95	52.95	52.95	52.65	190
September 30, 2025	52.86	52.84	52.84	52.91	52.77	32
September 29, 2025	52.78	52.89	52.89	52.94	52.78	140
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

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