Amundi ETF STOXX Europe 50 UCITS ETF (0XA5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:39PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | 30,330 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 40,576 |
| 16 Apr 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | 75,018 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | 3,949 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | 19,000 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | 17,900 |
| 18 Mar 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | 16,577 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | 50,000 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | 16,859 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | 16,912 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | 175 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | 40,000 |
| 16 Feb 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | 1,500 |
| 15 Feb 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | 4,639 |
| 14 Feb 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | 30,000 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | 17,289 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | 88,000 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 30,000 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 40,000 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | 386,500 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | 425 |
| 18 Dec 2023 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | 72,815 |
| 15 Dec 2023 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | 17,930 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | 37,014 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | 18,120 |
| 07 Dec 2023 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | 18,062 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | 110,000 |
| 30 Nov 2023 | - | - | - | - | - | - |
| *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.