AMUN.PA - Amundi S.A.

Paris - Paris Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202353.5054.0553.2054.0554.05139,236
Jun 01, 2023------
May 31, 202355.0055.1052.0552.6052.60406,940
May 30, 202356.8056.9555.8055.9555.95156,585
May 29, 202356.9557.0056.2556.5056.5041,560
May 26, 202355.8556.9555.3056.6556.6598,869
May 25, 202355.9556.0555.1555.6555.6585,240
May 24, 202357.6057.6055.5555.8055.80163,489
May 23, 202358.1058.5557.9558.1058.10102,862
May 22, 202357.9058.3057.3558.2558.25143,452
May 22, 20234.1 Dividend
May 19, 202361.9062.5061.7061.7057.60112,035
May 18, 202361.2061.7561.1061.5557.4690,595
May 17, 202360.5561.0060.1060.8556.81134,828
May 16, 202361.5061.6060.7560.8056.76105,618
May 15, 202361.8061.9561.4061.6557.55101,490
May 12, 202360.8061.4560.7061.2557.18155,989
May 11, 202359.9060.3059.6060.3056.2965,994
May 10, 202360.1060.4059.2559.7055.73112,412
May 09, 202360.4560.4559.5560.0556.06109,149
May 08, 202360.1060.7059.8060.5556.5381,648
May 05, 202359.1060.0058.9559.8555.87105,452
May 04, 202359.0059.2558.4558.5054.6186,685
May 03, 202359.0059.5058.4559.3055.36118,822
May 02, 202359.9060.0558.5558.6054.71145,831
Apr 28, 202358.1059.4057.7559.3555.41115,379
Apr 27, 202357.9558.6557.5058.5054.61145,427
Apr 26, 202358.3558.5057.7058.1554.29125,636
Apr 25, 202359.1059.1057.9058.7554.85123,327
Apr 24, 202359.0559.7058.9559.2055.2786,745
Apr 21, 202359.4059.4058.3058.9555.03104,222
Apr 20, 202359.6059.7059.0059.5055.55116,824
Apr 19, 202359.0059.9558.8559.8555.87107,253
Apr 18, 202358.8059.6058.7559.2555.31119,763
Apr 17, 202359.8059.9558.4058.6054.7196,095
Apr 14, 202359.0559.8558.9059.6555.69135,027
Apr 13, 202358.8058.9558.1058.8554.94134,024
Apr 12, 202358.2059.0558.1058.6054.71158,910
Apr 11, 202358.1058.7058.1058.3554.47135,314
Apr 06, 202357.3557.7057.0557.6053.77136,719
Apr 05, 202357.7057.7056.6057.1053.31211,483
Apr 04, 202357.9558.2057.5057.5053.68117,204
Apr 03, 202358.1558.2557.6557.7553.91106,983
Mar 31, 202357.5058.0556.9058.0554.19176,315
Mar 30, 202357.0057.7056.9057.4553.63114,632
Mar 29, 202356.0056.6055.7556.3552.61139,944
Mar 28, 202356.3556.8055.1055.5051.81103,120
Mar 27, 202356.4556.8055.4056.0052.28129,186
Mar 24, 202356.6056.6054.6055.6051.91176,599
Mar 23, 202356.5057.0556.2056.8553.07160,698
Mar 22, 202357.2057.5556.5556.6552.89157,095
Mar 21, 202355.5057.1555.3057.1553.35211,761
Mar 20, 202354.2055.2552.2054.6050.97229,369
Mar 17, 202355.3556.0053.7054.5550.93378,482
Mar 16, 202356.0056.0054.0055.2551.58252,251
Mar 15, 202357.8557.8553.9054.4550.83388,048
Mar 14, 202356.6058.0056.1557.7553.91278,236
Mar 13, 202360.5060.5056.1556.6552.89394,344
Mar 10, 202360.7561.1059.7060.6056.57241,638
Mar 09, 202362.1062.1061.5561.8057.69136,066
Mar 08, 202362.4062.4061.6062.1558.0296,949
Mar 07, 202363.3063.5062.3062.6058.44124,374
Mar 06, 202363.1563.5562.5063.4059.19199,177
Mar 03, 202362.2563.0062.1062.8558.67129,620
Mar 02, 202361.8062.1561.4061.9057.79157,876
Mar 01, 202362.4562.9061.9062.3058.16175,183
Feb 28, 202361.8062.9061.5562.4058.25192,238
Feb 27, 202361.5562.0561.4562.0057.88142,383
Feb 24, 202361.9562.2561.3061.3057.23144,200
Feb 23, 202361.7562.3061.5061.8557.74156,856
Feb 22, 202362.0062.0060.3561.3057.23175,499
Feb 21, 202362.8062.8061.4562.1558.0289,189
Feb 20, 202363.1563.3062.7563.0058.81104,501
Feb 17, 202362.7563.1062.0562.9558.77138,225
Feb 16, 202363.3563.5062.3563.2559.05153,717
Feb 15, 202363.2063.6062.9063.2059.00154,269
Feb 14, 202363.7063.8563.0563.4059.1995,110
Feb 13, 202362.7563.5062.4063.3059.09130,628
Feb 10, 202363.9564.0061.7562.7058.53224,767
Feb 09, 202363.0064.7562.9563.9059.65240,475
Feb 08, 202362.8063.8562.1062.8558.67257,848
Feb 07, 202362.3562.3561.0561.2557.18227,538
Feb 06, 202362.7063.2062.0062.4558.30163,610
Feb 03, 202363.7063.7562.6563.3559.14186,961
Feb 02, 202361.0064.4061.0063.9059.65300,943
Feb 01, 202360.1560.9560.0560.9556.90159,988
Jan 31, 202360.9561.0059.7560.0056.01198,062
Jan 30, 202361.7061.8060.2561.1557.09194,282
Jan 27, 202361.5061.5560.4060.4056.39174,921
Jan 26, 202360.8061.4560.3061.2557.18122,468
Jan 25, 202360.4060.5059.8560.3056.29107,100
Jan 24, 202360.6060.9560.2060.6056.5788,606
Jan 23, 202360.6061.0560.1060.3556.34129,592
Jan 20, 202359.8560.2059.5560.2056.20111,422
Jan 19, 202361.0061.6059.5059.5055.55191,796
Jan 18, 202360.8561.4560.6561.3557.27128,576
Jan 17, 202361.1561.4060.3560.9056.85186,141
Jan 16, 202360.6061.6060.2061.3557.27166,433
Jan 13, 202359.3060.0558.9560.0556.06154,030
Jan 12, 202358.7060.1058.6059.3055.36211,244
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...