Paris - Delayed Quote EUR

Amundi S&P 500 II UCITS ETF Acc (SP5C.PA)

331.27 -0.20 (-0.06%)
At close: April 22 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 331.31 332.57 330.84 331.27 331.27 3,131
Apr 19, 2024 331.26 332.87 331.14 331.47 331.47 3,247
Apr 18, 2024 334.20 335.72 333.61 335.30 335.30 3,017
Apr 17, 2024 336.16 337.53 334.48 334.48 334.48 2,946
Apr 16, 2024 336.95 337.62 335.65 336.88 336.88 5,523
Apr 15, 2024 342.25 343.80 341.32 341.81 341.81 5,934
Apr 12, 2024 344.73 344.79 342.30 342.78 342.78 2,448
Apr 11, 2024 340.18 340.80 339.00 340.80 340.80 1,920
Apr 10, 2024 340.18 340.44 337.55 339.69 339.69 3,137
Apr 9, 2024 339.49 339.73 336.50 337.46 337.46 5,857
Apr 8, 2024 339.33 340.57 339.04 339.75 339.75 1,721
Apr 5, 2024 336.99 339.62 336.79 339.51 339.51 3,722
Apr 4, 2024 341.21 342.07 340.74 341.72 341.72 2,640
Apr 3, 2024 341.82 341.95 340.68 341.52 341.52 3,313
Apr 2, 2024 345.40 345.53 340.70 341.53 341.53 2,882
Mar 28, 2024 343.99 344.39 343.50 344.04 344.04 1,267
Mar 27, 2024 341.52 342.43 340.95 341.41 341.41 1,461
Mar 26, 2024 341.37 341.84 340.66 341.72 341.72 785
Mar 25, 2024 341.97 342.25 340.70 341.03 341.03 2,155
Mar 22, 2024 342.53 343.35 342.05 342.44 342.44 2,294
Mar 21, 2024 340.00 342.56 339.37 342.46 342.46 8,321
Mar 20, 2024 336.96 337.84 336.92 337.29 337.29 2,041
Mar 19, 2024 335.30 336.21 334.00 336.21 336.21 2,732
Mar 18, 2024 333.24 336.02 332.92 335.80 335.80 2,222
Mar 15, 2024 334.75 335.39 331.97 332.01 332.01 4,341
Mar 14, 2024 334.92 336.35 333.28 334.51 334.51 5,285
Mar 13, 2024 334.96 335.01 333.55 333.84 333.84 3,046
Mar 12, 2024 332.58 335.02 331.61 333.88 333.88 1,991
Mar 11, 2024 330.66 330.98 329.89 330.91 330.91 827
Mar 8, 2024 333.71 334.75 332.46 333.06 333.06 9,666
Mar 7, 2024 330.36 333.38 330.00 332.79 332.79 1,190
Mar 6, 2024 331.06 331.97 330.95 331.48 331.48 3,674
Mar 5, 2024 333.68 333.68 330.39 331.06 331.06 824
Mar 4, 2024 334.28 334.75 333.75 334.02 334.02 1,562
Mar 1, 2024 333.57 334.01 332.39 333.84 333.84 6,500
Feb 29, 2024 330.13 332.40 329.19 331.92 331.92 606
Feb 28, 2024 331.28 331.28 330.16 330.84 330.84 901
Feb 27, 2024 330.12 330.81 329.51 330.00 330.00 5,644
Feb 26, 2024 331.70 331.70 330.90 331.04 331.04 3,774
Feb 23, 2024 331.75 333.35 331.72 332.14 332.14 3,949
Feb 22, 2024 327.70 331.00 327.29 331.00 331.00 3,892
Feb 21, 2024 324.84 325.05 324.12 324.23 324.23 2,193
Feb 20, 2024 327.66 327.66 324.29 324.80 324.80 2,609
Feb 19, 2024 328.10 328.95 328.01 328.68 328.68 2,980
Feb 16, 2024 330.32 330.91 328.68 329.82 329.82 2,832
Feb 15, 2024 329.78 329.96 328.00 328.49 328.49 2,527
Feb 14, 2024 327.42 328.46 327.10 327.35 327.35 4,214
Feb 13, 2024 329.04 329.04 326.00 327.27 327.27 2,682
Feb 12, 2024 328.51 330.78 328.51 330.78 330.78 1,798
Feb 9, 2024 327.50 328.57 327.45 327.88 327.88 2,990
Feb 8, 2024 327.09 327.84 326.76 327.34 327.34 3,468
Feb 7, 2024 324.56 327.24 324.55 326.87 326.87 1,403
Feb 6, 2024 324.86 325.47 324.34 324.76 324.76 1,306
Feb 5, 2024 323.73 325.19 323.65 324.56 324.56 1,520
Feb 2, 2024 319.80 323.65 319.46 323.65 323.65 2,568
Feb 1, 2024 317.90 318.15 315.98 316.50 316.50 2,976
Jan 31, 2024 320.38 320.38 316.96 317.63 317.63 4,159
Jan 30, 2024 320.73 321.40 319.90 320.58 320.58 1,717
Jan 29, 2024 318.48 319.79 318.42 319.63 319.63 5,777
Jan 26, 2024 318.01 318.64 317.26 318.31 318.31 2,335
Jan 25, 2024 315.80 318.76 315.45 318.64 318.64 2,937
Jan 24, 2024 316.69 316.99 315.60 316.60 316.60 2,688
Jan 23, 2024 314.03 315.98 313.79 315.36 315.36 4,343
Jan 22, 2024 314.31 315.39 313.82 314.66 314.66 5,054
Jan 19, 2024 310.51 311.74 310.51 311.16 311.16 6,433
Jan 18, 2024 307.31 309.51 307.13 309.34 309.34 5,891
Jan 17, 2024 307.54 308.44 307.32 308.44 308.44 2,847
Jan 16, 2024 307.41 309.74 307.26 309.64 309.64 1,701
Jan 15, 2024 308.22 308.22 307.67 307.92 307.92 1,398
Jan 12, 2024 306.89 308.53 306.65 307.43 307.43 1,859
Jan 11, 2024 308.13 308.66 305.92 305.92 305.92 1,868
Jan 10, 2024 307.01 307.64 306.30 306.50 306.50 2,337
Jan 9, 2024 306.15 306.64 305.00 306.61 306.61 1,219
Jan 8, 2024 302.64 303.62 302.00 303.54 303.54 8,857
Jan 5, 2024 302.54 303.29 301.97 302.87 302.87 5,450
Jan 4, 2024 304.03 304.05 302.72 303.69 303.69 1,563
Jan 3, 2024 305.16 305.60 304.32 304.58 304.58 2,249
Jan 2, 2024 305.80 305.81 304.60 305.36 305.36 2,802
Dec 29, 2023 305.08 305.81 303.50 303.50 303.50 5,350
Dec 28, 2023 304.15 304.62 303.12 304.62 304.62 3,959
Dec 27, 2023 308.00 308.00 302.54 303.12 303.12 5,873
Dec 22, 2023 303.87 305.16 303.28 304.71 304.71 1,949
Dec 21, 2023 304.33 304.74 303.08 303.52 303.52 3,932
Dec 20, 2023 306.42 307.02 305.87 306.78 306.78 5,339
Dec 19, 2023 305.80 305.97 304.97 305.60 305.60 6,026
Dec 18, 2023 304.93 306.08 304.83 305.96 305.96 20,512
Dec 15, 2023 303.42 305.22 303.42 305.12 305.12 7,126
Dec 14, 2023 305.60 305.86 302.30 302.44 302.44 7,696
Dec 13, 2023 303.81 304.00 303.21 303.77 303.77 3,536
Dec 12, 2023 302.22 302.37 301.68 302.37 302.37 3,339
Dec 11, 2023 301.15 302.38 300.75 301.98 301.98 6,359
Dec 8, 2023 299.13 301.02 299.00 300.74 300.74 3,401
Dec 7, 2023 297.52 299.15 297.38 298.87 298.87 1,881
Dec 6, 2023 298.84 299.50 298.13 298.13 298.13 1,805
Dec 5, 2023 296.89 298.33 296.05 298.18 298.18 2,492
Dec 4, 2023 296.91 297.23 296.18 296.50 296.50 4,167
Dec 1, 2023 295.38 296.86 294.87 296.86 296.86 5,298
Nov 30, 2023 293.22 294.33 293.06 293.74 293.74 3,720
Nov 29, 2023 292.17 293.93 292.17 292.64 292.64 2,774
Nov 28, 2023 292.25 292.73 291.47 292.73 292.73 3,388
Nov 27, 2023 292.63 293.40 292.23 293.32 293.32 1,692
Nov 24, 2023 294.22 294.56 293.20 293.52 293.52 1,298
Nov 23, 2023 294.12 294.61 293.84 294.55 294.55 1,251
Nov 22, 2023 292.84 295.46 292.84 295.18 295.18 1,834
Nov 21, 2023 292.04 292.30 291.23 291.73 291.73 880
Nov 20, 2023 290.88 291.48 290.38 291.42 291.42 1,730
Nov 17, 2023 293.03 293.58 291.03 291.34 291.34 1,793
Nov 16, 2023 292.27 292.32 290.91 291.21 291.21 2,624
Nov 15, 2023 291.58 292.86 291.57 292.68 292.68 2,483
Nov 14, 2023 290.20 292.11 289.47 291.86 291.86 3,867
Nov 13, 2023 289.36 290.18 289.36 290.03 290.03 1,473
Nov 10, 2023 287.33 288.54 286.06 288.44 288.44 1,130
Nov 9, 2023 287.82 288.90 287.09 287.83 287.83 1,873
Nov 8, 2023 288.03 289.00 287.09 287.09 287.09 3,031
Nov 7, 2023 286.17 288.44 286.17 288.44 288.44 1,960
Nov 6, 2023 285.75 286.04 285.44 285.72 285.72 1,727
Nov 3, 2023 285.34 286.12 284.60 286.07 286.07 3,420
Nov 2, 2023 282.00 284.79 281.84 284.66 284.66 1,474
Nov 1, 2023 278.49 281.40 278.28 281.17 281.17 1,910
Oct 31, 2023 275.13 277.58 275.10 277.58 277.58 2,645
Oct 30, 2023 275.98 276.25 274.00 274.76 274.76 3,363
Oct 27, 2023 276.63 277.10 274.74 274.84 274.84 2,920
Oct 26, 2023 277.08 278.37 276.89 277.75 277.75 1,770
Oct 25, 2023 280.61 281.87 279.56 279.82 279.82 1,389
Oct 24, 2023 278.45 282.18 278.45 281.52 281.52 854
Oct 23, 2023 280.97 280.97 278.15 279.90 279.90 1,368
Oct 20, 2023 283.42 283.83 280.96 280.96 280.96 1,765
Oct 19, 2023 287.32 287.41 286.04 286.25 286.25 1,569
Oct 18, 2023 289.80 290.00 289.09 289.72 289.72 824
Oct 17, 2023 291.33 291.33 289.22 290.60 290.60 1,170
Oct 16, 2023 289.38 291.80 288.81 291.76 291.76 2,413
Oct 13, 2023 290.56 291.96 289.50 290.19 290.19 1,273
Oct 12, 2023 290.16 291.53 290.16 291.37 291.37 1,773
Oct 11, 2023 288.89 289.66 288.18 288.18 288.18 1,632
Oct 10, 2023 288.59 290.22 287.55 290.22 290.22 2,983
Oct 9, 2023 285.10 286.68 285.10 286.60 286.60 2,145
Oct 6, 2023 283.42 284.04 282.10 284.04 284.04 5,477
Oct 5, 2023 284.38 284.71 282.10 282.48 282.48 888
Oct 4, 2023 282.44 283.52 281.85 283.21 283.21 1,932
Oct 3, 2023 287.61 287.86 283.76 283.76 283.76 3,156
Oct 2, 2023 286.13 287.16 285.35 287.16 287.16 2,558
Sep 29, 2023 285.93 287.45 285.80 286.42 286.42 3,165
Sep 28, 2023 286.24 286.24 284.33 285.90 285.90 3,160
Sep 27, 2023 284.85 286.12 284.85 285.24 285.24 1,138
Sep 26, 2023 286.53 286.53 284.67 284.78 284.78 2,680
Sep 25, 2023 285.79 287.10 284.33 287.10 287.10 2,139
Sep 22, 2023 285.58 286.65 285.58 286.62 286.62 1,003
Sep 21, 2023 289.88 289.88 286.76 286.92 286.92 3,355
Sep 20, 2023 292.31 292.58 291.57 291.66 291.66 436
Sep 19, 2023 292.84 293.27 290.68 291.04 291.04 486
Sep 18, 2023 293.58 293.58 292.48 293.04 293.04 1,571
Sep 15, 2023 297.58 297.58 293.59 293.82 293.82 1,228
Sep 14, 2023 292.86 296.15 292.48 295.74 295.74 2,547
Sep 13, 2023 291.67 292.66 291.17 292.66 292.66 948
Sep 12, 2023 293.27 293.49 292.29 292.71 292.71 1,067
Sep 11, 2023 292.56 293.50 291.85 292.25 292.25 3,654
Sep 8, 2023 292.18 292.80 291.00 292.80 292.80 3,166
Sep 7, 2023 291.72 292.06 291.00 291.91 291.91 1,311
Sep 6, 2023 293.37 293.64 292.02 292.38 292.38 1,034
Sep 5, 2023 293.55 295.63 293.54 295.15 295.15 843
Sep 4, 2023 294.05 294.05 293.50 293.50 293.50 968
Sep 1, 2023 291.71 293.38 291.71 293.38 293.38 3,822
Aug 31, 2023 290.92 293.00 290.92 292.47 292.47 5,609
Aug 30, 2023 290.20 290.31 288.65 289.64 289.64 1,536
Aug 29, 2023 287.77 289.70 287.22 289.70 289.70 1,018
Aug 28, 2023 285.99 287.87 285.91 287.04 287.04 1,561
Aug 25, 2023 284.70 285.58 283.92 285.18 285.18 1,057
Aug 24, 2023 288.60 288.92 285.31 285.31 285.31 302
Aug 23, 2023 284.38 286.22 284.38 286.04 286.04 3,194
Aug 22, 2023 282.83 284.91 282.83 284.54 284.54 255
Aug 21, 2023 281.49 283.04 281.25 281.52 281.52 949
Aug 18, 2023 282.08 282.08 280.11 281.32 281.32 2,211
Aug 17, 2023 284.20 284.74 283.68 283.92 283.92 827
Aug 16, 2023 285.10 285.83 284.85 285.46 285.46 570
Aug 15, 2023 288.18 288.18 285.08 285.87 285.87 629
Aug 14, 2023 285.96 287.64 285.85 287.52 287.52 1,007
Aug 11, 2023 285.17 285.70 283.95 285.04 285.04 9,172
Aug 10, 2023 285.77 287.08 285.19 286.46 286.46 1,159
Aug 9, 2023 288.16 288.16 285.62 285.62 285.62 1,127
Aug 8, 2023 287.10 287.32 286.03 286.05 286.05 3,073
Aug 7, 2023 286.45 286.94 286.28 286.38 286.38 2,329
Aug 4, 2023 288.83 289.46 286.71 287.28 287.28 532
Aug 3, 2023 289.04 289.04 287.56 288.24 288.24 3,110
Aug 2, 2023 290.16 290.80 288.81 289.68 289.68 1,434
Aug 1, 2023 292.74 292.90 291.92 292.28 292.28 2,151
Jul 31, 2023 291.21 291.71 290.40 291.14 291.14 799
Jul 28, 2023 290.42 291.51 290.42 291.40 291.40 1,278
Jul 27, 2023 289.18 293.26 288.61 292.60 292.60 2,047
Jul 26, 2023 289.38 289.49 288.37 288.42 288.42 1,159
Jul 25, 2023 288.42 289.40 288.42 289.38 289.38 2,471
Jul 24, 2023 285.35 288.07 285.35 287.96 287.96 1,818
Jul 21, 2023 285.50 286.83 285.50 286.68 286.68 1,016
Jul 20, 2023 284.35 286.28 284.35 286.28 286.28 684
Jul 19, 2023 284.61 286.15 283.95 286.15 286.15 8,921
Jul 18, 2023 281.10 282.96 281.10 282.96 282.96 814
Jul 17, 2023 280.50 281.84 280.39 281.64 281.64 3,219
Jul 14, 2023 281.42 282.31 280.79 281.61 281.61 3,301
Jul 13, 2023 281.56 281.77 281.16 281.16 281.16 7,198
Jul 12, 2023 282.11 283.04 282.06 282.06 282.06 2,652
Jul 11, 2023 280.60 281.94 280.52 281.37 281.37 1,711
Jul 10, 2023 280.13 281.07 280.00 280.70 280.70 574
Jul 7, 2023 283.21 283.84 282.00 282.22 282.22 6,028
Jul 6, 2023 285.31 285.44 282.58 282.90 282.90 3,326
Jul 5, 2023 285.58 286.66 284.56 286.66 286.66 2,682
Jul 4, 2023 285.82 286.10 285.76 286.10 286.10 5,317
Jul 3, 2023 285.98 286.46 285.17 285.60 285.60 2,649
Jun 30, 2023 283.36 285.06 283.35 284.66 284.66 36,241
Jun 29, 2023 281.05 282.40 280.65 282.40 282.40 2,132
Jun 28, 2023 279.50 280.96 279.00 280.96 280.96 868
Jun 27, 2023 278.16 278.20 276.92 278.20 278.20 162
Jun 26, 2023 279.22 279.42 278.40 278.62 278.62 1,535
Jun 23, 2023 279.59 281.23 279.08 279.60 279.60 1,172
Jun 22, 2023 277.37 279.06 277.13 279.06 279.06 2,286
Jun 21, 2023 280.95 281.25 278.91 279.25 279.25 2,715
Jun 20, 2023 281.38 282.06 280.45 280.92 280.92 3,734
Jun 19, 2023 282.15 282.78 281.82 281.82 281.82 3,153
Jun 16, 2023 282.65 283.82 282.65 283.27 283.27 2,009
Jun 15, 2023 282.55 282.59 280.00 282.13 282.13 1,456
Jun 14, 2023 283.23 283.53 281.97 282.92 282.92 1,582
Jun 13, 2023 281.76 283.03 281.24 283.03 283.03 1,631
Jun 12, 2023 280.67 280.67 279.57 280.56 280.56 8,559
Jun 9, 2023 278.35 280.50 278.00 279.72 279.72 1,376
Jun 8, 2023 278.49 278.70 277.00 278.00 278.00 5,181
Jun 7, 2023 280.34 280.34 279.40 279.80 279.80 3,810
Jun 6, 2023 278.68 280.28 278.41 279.89 279.89 2,212
Jun 5, 2023 279.88 280.96 279.39 280.33 280.33 6,107
Jun 2, 2023 274.90 278.85 274.90 278.79 278.79 1,849
Jun 1, 2023 274.15 274.58 272.23 272.56 272.56 308
May 31, 2023 274.19 275.16 273.00 273.34 273.34 3,659
May 30, 2023 275.73 276.10 273.75 274.32 274.32 1,948
May 29, 2023 275.00 275.19 274.78 275.23 275.23 151
May 26, 2023 270.41 274.27 269.74 273.69 273.69 1,749
May 25, 2023 269.53 270.74 269.49 269.67 269.67 2,016
May 24, 2023 268.52 268.64 266.65 267.21 267.21 2,824
May 23, 2023 271.13 271.48 270.94 271.28 271.28 2,353
May 22, 2023 270.71 271.61 270.50 271.61 271.61 4,889
May 19, 2023 272.18 272.69 271.06 270.82 270.82 2,471
May 18, 2023 268.09 271.03 268.09 271.01 271.01 2,204
May 17, 2023 264.77 266.38 264.77 266.23 266.23 8,306
May 16, 2023 265.02 265.24 264.80 265.16 265.16 6,848
May 15, 2023 265.75 265.99 264.35 265.18 265.18 697
May 12, 2023 264.44 265.70 264.40 264.76 264.76 2,768
May 11, 2023 264.97 265.39 263.39 263.58 263.58 1,470
May 10, 2023 262.45 263.83 261.82 262.88 262.88 9,123
May 9, 2023 262.20 262.83 262.00 262.83 262.83 203
May 8, 2023 261.11 262.00 261.11 261.92 261.92 60
May 5, 2023 257.82 261.73 257.60 261.11 261.11 1,503
May 4, 2023 258.20 258.75 256.60 257.57 257.57 4,179
May 3, 2023 261.17 261.17 259.94 260.14 260.14 933
May 2, 2023 264.56 265.12 260.00 260.28 260.28 1,284
Apr 28, 2023 261.48 263.35 261.37 262.23 262.23 426
Apr 27, 2023 257.01 259.57 257.01 259.57 259.57 941
Apr 26, 2023 259.40 259.40 256.14 257.87 257.87 1,037
Apr 25, 2023 260.64 261.02 260.00 260.62 260.62 1,301
Apr 24, 2023 261.61 262.05 260.97 261.06 261.06 778

Related Tickers