Kymira, the infrared sportswear brand

'I never intended to start a company'

Amundi Index Solutions - Amundi ETF S&P 500 (0A0P.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

73.80

+0.72

(+0.99%)

At close: 10:20AM BST

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	78.71	79.04	78.74	78.89	78.89	1,994
28 Sept 2023	78.74	78.72	78.30	78.30	78.30	1
27 Sept 2023	78.72	78.74	78.47	78.47	78.47	11,988
26 Sept 2023	79.04	78.83	78.44	78.44	78.44	470
25 Sept 2023	78.87	78.88	78.34	78.88	78.88	47
22 Sept 2023	78.92	78.91	78.68	78.91	78.91	2
21 Sept 2023	79.97	79.87	79.04	79.16	79.16	585
20 Sept 2023	80.22	80.54	80.34	80.34	80.34	4,615
19 Sept 2023	80.78	80.67	80.08	80.08	80.08	1,202
18 Sept 2023	80.96	80.85	80.61	80.84	80.84	21,426
15 Sept 2023	81.92	81.92	81.16	81.86	81.86	18,638
14 Sept 2023	80.65	81.47	80.61	81.47	81.47	1,003
13 Sept 2023	80.42	80.61	80.35	80.61	80.61	1,553
12 Sept 2023	80.92	80.79	80.63	80.76	80.76	19,369
11 Sept 2023	80.75	80.67	80.41	80.49	80.49	2,176
08 Sept 2023	80.45	80.70	80.21	80.37	80.37	108,884
07 Sept 2023	80.52	80.41	80.29	80.31	80.31	838
06 Sept 2023	80.64	80.83	80.53	80.83	80.83	80,424
05 Sept 2023	80.87	81.22	80.80	81.21	81.21	223,382
04 Sept 2023	80.88	80.99	80.84	80.84	80.84	20
01 Sept 2023	80.56	80.84	80.45	80.84	80.84	27
31 Aug 2023	80.17	80.70	80.34	80.63	80.63	431
30 Aug 2023	79.94	79.87	79.55	79.61	79.61	2
29 Aug 2023	79.47	79.64	79.26	79.64	79.64	5
25 Aug 2023	78.49	78.74	78.48	78.41	78.41	13
24 Aug 2023	79.27	79.51	78.74	78.74	78.74	147
23 Aug 2023	78.16	78.81	78.30	78.30	78.30	425,307
22 Aug 2023	77.43	78.50	78.03	78.40	78.40	2
21 Aug 2023	77.44	77.85	77.62	77.66	77.66	3
18 Aug 2023	77.40	77.57	77.27	77.51	77.51	726
17 Aug 2023	78.45	78.40	78.11	78.21	78.21	27
16 Aug 2023	78.64	78.72	78.72	78.72	78.72	1
15 Aug 2023	79.64	79.00	78.78	78.78	78.78	252
14 Aug 2023	78.80	79.29	78.71	79.29	79.29	5
11 Aug 2023	78.71	78.60	78.32	78.60	78.60	35
10 Aug 2023	78.91	78.86	78.70	78.86	78.86	51,634
09 Aug 2023	79.42	79.34	78.94	78.94	78.94	135
08 Aug 2023	79.20	78.83	78.70	78.70	78.70	3,647
07 Aug 2023	79.15	78.98	78.98	78.98	78.98	63,797
04 Aug 2023	79.86	79.73	79.15	79.15	79.15	102
03 Aug 2023	79.86	79.39	79.26	79.39	79.39	1,390
02 Aug 2023	80.08	80.09	79.61	79.81	79.81	207,332
01 Aug 2023	80.69	80.46	80.42	80.46	80.46	1,097
31 Jul 2023	80.43	80.25	80.13	80.19	80.19	1,455
28 Jul 2023	80.00	80.25	79.93	80.00	80.00	88,010
27 Jul 2023	79.79	80.69	79.65	80.69	80.69	6,105
26 Jul 2023	79.79	79.63	79.41	79.50	79.50	12
25 Jul 2023	79.14	79.77	79.65	79.77	79.77	182,717
24 Jul 2023	78.36	79.04	79.04	79.04	79.04	2,860
21 Jul 2023	78.29	78.87	78.80	78.87	78.87	1
20 Jul 2023	78.55	78.72	78.72	78.72	78.72	-
19 Jul 2023	78.26	78.88	78.88	78.88	78.88	-
18 Jul 2023	77.62	77.95	77.39	77.95	77.95	2,910
17 Jul 2023	77.25	77.52	77.21	77.52	77.52	1
14 Jul 2023	77.68	77.71	77.71	77.71	77.71	-
13 Jul 2023	77.60	77.60	77.60	77.60	77.60	-
12 Jul 2023	77.60	77.87	77.87	77.87	77.87	600,000
11 Jul 2023	77.30	77.57	77.34	77.57	77.57	504
10 Jul 2023	77.31	77.44	77.24	77.37	77.37	1
07 Jul 2023	78.22	78.08	77.68	77.68	77.68	898
06 Jul 2023	78.84	78.67	78.11	78.11	78.11	2
05 Jul 2023	78.94	78.95	78.51	78.88	78.88	268
04 Jul 2023	78.88	78.81	78.75	78.81	78.81	600
03 Jul 2023	78.91	78.92	78.64	78.64	78.64	97,003
30 Jun 2023	78.00	78.40	78.04	78.40	78.40	1
29 Jun 2023	77.67	77.61	77.47	77.61	77.61	1
28 Jun 2023	77.10	77.39	76.85	77.39	77.39	887
27 Jun 2023	76.85	76.51	76.48	76.48	76.48	2
26 Jun 2023	77.10	76.85	76.73	76.85	76.85	291
23 Jun 2023	77.00	77.35	77.01	77.01	77.01	156
22 Jun 2023	76.28	76.64	76.35	76.64	76.64	1
21 Jun 2023	77.42	77.47	76.79	76.79	76.79	44
20 Jun 2023	77.75	77.60	77.38	77.38	77.38	3,566
19 Jun 2023	77.86	77.70	77.64	77.64	77.64	817
16 Jun 2023	77.73	78.04	77.90	78.04	78.04	20,449
15 Jun 2023	78.06	77.88	77.58	77.58	77.58	363
14 Jun 2023	78.00	77.93	77.81	77.93	77.93	1,432
13 Jun 2023	77.88	77.97	77.49	77.97	77.97	542
12 Jun 2023	77.10	77.27	77.11	77.27	77.27	1,448
09 Jun 2023	76.47	77.25	76.70	77.25	77.25	1,336
08 Jun 2023	76.84	76.78	76.53	76.53	76.53	-
07 Jun 2023	77.14	77.05	76.95	77.05	77.05	562
06 Jun 2023	76.88	77.26	76.90	77.12	77.12	972
05 Jun 2023	77.00	77.13	77.05	77.05	77.05	-
02 Jun 2023	75.75	76.59	75.93	76.59	76.59	69
01 Jun 2023	75.70	75.41	75.29	75.38	75.38	3
31 May 2023	75.35	75.71	75.57	75.71	75.71	1,468
30 May 2023	75.76	76.06	75.57	75.60	75.60	230
26 May 2023	74.64	75.41	75.05	75.54	75.54	1,294
25 May 2023	74.05	74.32	74.15	74.32	74.32	1
24 May 2023	74.17	73.94	73.59	73.62	73.62	377
23 May 2023	74.90	74.75	74.61	74.75	74.75	1,450
22 May 2023	74.33	74.66	74.59	74.66	74.66	1
19 May 2023	75.00	75.11	75.00	75.06	75.06	26,001
18 May 2023	74.00	74.14	74.14	74.14	74.14	797
17 May 2023	73.08	73.31	73.26	73.31	73.31	1
16 May 2023	73.20	72.98	72.90	72.97	72.97	77
15 May 2023	73.40	72.95	72.95	72.95	72.95	-
12 May 2023	73.47	73.18	72.91	72.91	72.91	20,869
11 May 2023	72.61	73.03	72.45	72.45	72.45	2
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1533-0.0015(-0.13%)

GBP/USD1.2201-0.0005(-0.04%)

Bitcoin GBP22,135.04+105.38(+0.48%)

Kymira, the infrared sportswear brand

Amundi Index Solutions - Amundi ETF S&P 500 (0A0P.L)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1533
-0.0015(-0.13%)

GBP/USD
1.2201
-0.0005(-0.04%)

Bitcoin GBP
22,135.04
+105.38(+0.48%)