Amundi Index Solutions - Amundi ETF S&P 500 (0A0P.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 10:20AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 92.55 | 93.00 | 92.26 | 92.97 | 92.97 | 1,912 |
| 25 Apr 2024 | 91.64 | 91.66 | 91.03 | 91.09 | 91.09 | 1,446 |
| 24 Apr 2024 | 92.99 | 92.67 | 92.36 | 92.36 | 92.36 | 2,792 |
| 23 Apr 2024 | 91.66 | 92.16 | 91.43 | 92.16 | 92.16 | 1,617 |
| 22 Apr 2024 | 91.14 | 91.57 | 91.05 | 91.05 | 91.05 | 1,496 |
| 19 Apr 2024 | 91.56 | 91.51 | 91.22 | 91.32 | 91.32 | 590 |
| 18 Apr 2024 | 92.04 | 92.26 | 91.82 | 92.26 | 92.26 | 1,287 |
| 17 Apr 2024 | 92.61 | 92.89 | 92.57 | 92.59 | 92.59 | 54 |
| 16 Apr 2024 | 92.64 | 92.92 | 92.37 | 92.75 | 92.75 | 561 |
| 15 Apr 2024 | 94.25 | 94.56 | 94.12 | 94.18 | 94.18 | 198 |
| 12 Apr 2024 | 94.79 | 94.90 | 94.32 | 94.32 | 94.32 | 538 |
| 11 Apr 2024 | 93.73 | 93.81 | 93.30 | 93.81 | 93.81 | 193 |
| 10 Apr 2024 | 93.70 | 93.70 | 93.44 | 93.44 | 93.44 | 384 |
| 09 Apr 2024 | 93.51 | 93.46 | 92.73 | 92.90 | 92.90 | 1,094 |
| 08 Apr 2024 | 93.47 | 93.78 | 93.47 | 93.66 | 93.66 | 1,353 |
| 05 Apr 2024 | 92.83 | 93.43 | 92.72 | 93.39 | 93.39 | 1,826 |
| 04 Apr 2024 | 93.93 | 94.05 | 93.85 | 94.05 | 94.05 | 1,194 |
| 03 Apr 2024 | 94.07 | 94.12 | 93.94 | 94.08 | 94.08 | 406 |
| 02 Apr 2024 | 96.50 | 95.15 | 93.82 | 93.90 | 93.90 | 5,572 |
| 28 Mar 2024 | 94.64 | 94.78 | 94.71 | 94.76 | 94.76 | 31 |
| 27 Mar 2024 | 93.89 | 94.14 | 93.98 | 94.02 | 94.02 | 2,585 |
| 26 Mar 2024 | 94.00 | 94.10 | 93.91 | 94.10 | 94.10 | 707 |
| 25 Mar 2024 | 94.11 | 94.26 | 93.78 | 93.91 | 93.91 | 640 |
| 22 Mar 2024 | 94.56 | 94.52 | 94.22 | 94.27 | 94.27 | 2,845 |
| 21 Mar 2024 | 93.82 | 94.31 | 93.63 | 94.31 | 94.31 | 228 |
| 20 Mar 2024 | 92.58 | 92.94 | 92.85 | 92.85 | 92.85 | 10 |
| 19 Mar 2024 | 92.47 | 92.40 | 92.01 | 92.40 | 92.40 | 96 |
| 18 Mar 2024 | 91.50 | 92.47 | 91.79 | 92.47 | 92.47 | 3,168 |
| 15 Mar 2024 | 92.24 | 92.16 | 91.40 | 91.40 | 91.40 | 44 |
| 14 Mar 2024 | 92.42 | 92.22 | 91.93 | 92.11 | 92.11 | 973 |
| 13 Mar 2024 | 92.52 | 92.24 | 91.92 | 91.92 | 91.92 | 1,759 |
| 12 Mar 2024 | 91.56 | 92.22 | 91.27 | 92.08 | 92.08 | 491 |
| 11 Mar 2024 | 91.29 | 91.07 | 90.74 | 91.07 | 91.07 | 603 |
| 08 Mar 2024 | 92.04 | 92.10 | 91.69 | 91.69 | 91.69 | 2,231 |
| 07 Mar 2024 | 91.13 | 91.81 | 91.18 | 91.61 | 91.61 | 4,367 |
| 06 Mar 2024 | 91.32 | 91.39 | 90.89 | 90.89 | 90.89 | 18,304 |
| 05 Mar 2024 | 92.04 | 91.84 | 91.03 | 91.06 | 91.06 | 2,036 |
| 04 Mar 2024 | 92.13 | 92.05 | 91.87 | 92.00 | 92.00 | 2,311 |
| 01 Mar 2024 | 91.89 | 91.90 | 91.56 | 91.62 | 91.62 | 13,708 |
| 29 Feb 2024 | 91.20 | 91.35 | 90.76 | 91.35 | 91.35 | 2,265 |
| 28 Feb 2024 | 91.40 | 91.24 | 91.05 | 91.14 | 91.14 | 118 |
| 27 Feb 2024 | 91.07 | 91.02 | 90.84 | 90.86 | 90.86 | 16,524 |
| 26 Feb 2024 | 91.46 | 91.31 | 91.14 | 91.16 | 91.16 | 44 |
| 23 Feb 2024 | 91.20 | 91.70 | 91.33 | 91.53 | 91.53 | 1,864 |
| 22 Feb 2024 | 90.05 | 91.14 | 90.30 | 91.09 | 91.09 | 535 |
| 21 Feb 2024 | 89.72 | 89.42 | 89.27 | 89.32 | 89.32 | 1,556 |
| 20 Feb 2024 | 90.39 | 90.22 | 89.46 | 89.46 | 89.46 | 32 |
| 19 Feb 2024 | 90.32 | 90.57 | 90.27 | 90.52 | 90.52 | 7 |
| 16 Feb 2024 | 91.54 | 91.00 | 90.47 | 90.60 | 90.60 | 39 |
| 15 Feb 2024 | 90.95 | 90.86 | 90.40 | 90.71 | 90.71 | 50,036 |
| 14 Feb 2024 | 90.15 | 90.44 | 90.02 | 90.02 | 90.02 | 240 |
| 13 Feb 2024 | 90.75 | 90.60 | 89.97 | 90.04 | 90.04 | 9,931 |
| 12 Feb 2024 | 90.36 | 90.85 | 90.44 | 90.85 | 90.85 | 2,547 |
| 09 Feb 2024 | 90.32 | 90.43 | 90.17 | 90.34 | 90.34 | 69 |
| 08 Feb 2024 | 90.21 | 90.15 | 90.01 | 90.09 | 90.09 | 976 |
| 07 Feb 2024 | 89.61 | 89.99 | 89.36 | 89.90 | 89.90 | 21,969 |
| 06 Feb 2024 | 89.63 | 89.66 | 89.37 | 89.42 | 89.42 | 2,825 |
| 05 Feb 2024 | 89.57 | 89.51 | 89.13 | 89.26 | 89.26 | 3,771 |
| 02 Feb 2024 | 88.28 | 89.09 | 87.97 | 88.86 | 88.86 | 1,374 |
| 01 Feb 2024 | 87.57 | 87.60 | 87.12 | 87.12 | 87.12 | 3,861 |
| 31 Jan 2024 | 88.49 | 88.22 | 87.35 | 87.45 | 87.45 | 1,652 |
| 30 Jan 2024 | 88.61 | 88.37 | 88.10 | 88.31 | 88.31 | 3,106 |
| 29 Jan 2024 | 87.79 | 88.00 | 87.69 | 87.94 | 87.94 | 2,758 |
| 26 Jan 2024 | 87.79 | 87.69 | 87.39 | 87.69 | 87.69 | 1,361 |
| 25 Jan 2024 | 87.18 | 87.76 | 86.88 | 87.68 | 87.68 | 1,586 |
| 24 Jan 2024 | 87.13 | 87.34 | 87.12 | 87.23 | 87.23 | 17,669 |
| 23 Jan 2024 | 86.68 | 87.03 | 86.41 | 86.95 | 86.95 | 4,159 |
| 22 Jan 2024 | 86.63 | 86.64 | 86.50 | 86.64 | 86.64 | 3,876 |
| 19 Jan 2024 | 85.72 | 85.78 | 85.62 | 85.78 | 85.78 | 2,902 |
| 18 Jan 2024 | 84.72 | 85.18 | 84.61 | 84.83 | 84.83 | 56,468 |
| 17 Jan 2024 | 84.98 | 85.10 | 84.63 | 85.10 | 85.10 | 19,162 |
| 16 Jan 2024 | 84.94 | 85.28 | 84.63 | 85.26 | 85.26 | 456 |
| 15 Jan 2024 | 84.57 | 84.85 | 84.70 | 84.76 | 84.76 | 2,105 |
| 12 Jan 2024 | 84.67 | 84.84 | 84.50 | 84.50 | 84.50 | 334 |
| 11 Jan 2024 | 85.06 | 84.96 | 84.20 | 84.69 | 84.69 | 22,239 |
| 10 Jan 2024 | 84.46 | 84.50 | 84.30 | 84.43 | 84.43 | 1,586 |
| 09 Jan 2024 | 84.28 | 84.44 | 83.93 | 84.44 | 84.44 | 1,439 |
| 08 Jan 2024 | 83.49 | 83.60 | 83.07 | 83.07 | 83.07 | 84,520 |
| 05 Jan 2024 | 83.47 | 83.46 | 83.18 | 83.43 | 83.43 | 637 |
| 04 Jan 2024 | 83.74 | 83.68 | 83.48 | 83.66 | 83.66 | 2,667 |
| 03 Jan 2024 | 84.25 | 84.13 | 83.82 | 83.82 | 83.82 | 18,106 |
| 02 Jan 2024 | 84.29 | 84.22 | 83.97 | 84.04 | 84.04 | 64,874 |
| 29 Dec 2023 | 84.16 | 84.19 | 83.90 | 83.90 | 83.90 | 33 |
| 28 Dec 2023 | 83.49 | 83.88 | 83.66 | 83.88 | 83.88 | 153 |
| 27 Dec 2023 | 84.00 | 83.98 | 83.43 | 83.45 | 83.45 | 46 |
| 22 Dec 2023 | 83.50 | 83.83 | 83.57 | 83.83 | 83.83 | 29,002 |
| 21 Dec 2023 | 83.94 | 83.92 | 83.10 | 83.10 | 83.10 | 27,362 |
| 20 Dec 2023 | 84.26 | 84.48 | 84.38 | 84.46 | 84.46 | 2,059 |
| 19 Dec 2023 | 84.28 | 84.28 | 84.02 | 84.20 | 84.20 | 48,333 |
| 18 Dec 2023 | 84.19 | 84.39 | 83.89 | 84.39 | 84.39 | 30,521 |
| 15 Dec 2023 | 83.34 | 84.01 | 83.29 | 83.29 | 83.29 | 52,510 |
| 14 Dec 2023 | 84.31 | 84.17 | 83.29 | 83.29 | 83.29 | 1,746 |
| 13 Dec 2023 | 83.70 | 83.65 | 83.46 | 83.65 | 83.65 | 95,975 |
| 12 Dec 2023 | 83.61 | 83.26 | 83.00 | 83.24 | 83.24 | 4,109 |
| 11 Dec 2023 | 83.13 | 83.18 | 82.83 | 83.12 | 83.12 | 4,156 |
| 08 Dec 2023 | 82.68 | 82.88 | 82.53 | 82.68 | 82.68 | 3 |
| 07 Dec 2023 | 81.74 | 82.38 | 81.86 | 82.31 | 82.31 | 996 |
| 06 Dec 2023 | 82.25 | 82.40 | 82.07 | 82.21 | 82.21 | 2,620 |
| 05 Dec 2023 | 82.00 | 82.07 | 81.63 | 82.06 | 82.06 | 21,758 |
| 04 Dec 2023 | 81.68 | 82.23 | 81.58 | 82.23 | 82.23 | 21,527 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.