Amundi S.A. (AMUN.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 63.25 | 64.05 | 62.75 | 63.80 | 63.80 | 96,072 |
| 18 Apr 2024 | 63.90 | 63.95 | 63.35 | 63.90 | 63.90 | 81,789 |
| 17 Apr 2024 | 63.10 | 64.05 | 63.05 | 63.50 | 63.50 | 92,692 |
| 16 Apr 2024 | 63.30 | 63.45 | 62.75 | 63.25 | 63.25 | 142,595 |
| 15 Apr 2024 | 63.90 | 64.70 | 63.85 | 63.95 | 63.95 | 94,996 |
| 12 Apr 2024 | 64.80 | 65.20 | 63.45 | 63.70 | 63.70 | 162,433 |
| 11 Apr 2024 | 65.00 | 65.20 | 63.70 | 64.00 | 64.00 | 132,313 |
| 10 Apr 2024 | 65.80 | 65.90 | 64.60 | 65.05 | 65.05 | 110,761 |
| 09 Apr 2024 | 65.65 | 66.15 | 65.40 | 65.50 | 65.50 | 75,672 |
| 08 Apr 2024 | 65.15 | 66.20 | 65.15 | 65.85 | 65.85 | 134,202 |
| 05 Apr 2024 | 64.30 | 65.00 | 63.75 | 64.90 | 64.90 | 139,243 |
| 04 Apr 2024 | 65.70 | 66.35 | 65.30 | 65.50 | 65.50 | 137,682 |
| 03 Apr 2024 | 63.60 | 65.95 | 63.50 | 65.60 | 65.60 | 189,560 |
| 02 Apr 2024 | 63.55 | 64.40 | 63.20 | 63.45 | 63.45 | 141,594 |
| 28 Mar 2024 | 63.30 | 63.95 | 63.15 | 63.65 | 63.65 | 129,863 |
| 27 Mar 2024 | 63.20 | 63.50 | 62.95 | 63.20 | 63.20 | 62,976 |
| 26 Mar 2024 | 63.30 | 63.40 | 62.80 | 63.25 | 63.25 | 77,939 |
| 25 Mar 2024 | 62.85 | 63.45 | 62.45 | 63.35 | 63.35 | 71,610 |
| 22 Mar 2024 | 62.60 | 62.95 | 62.45 | 62.85 | 62.85 | 97,403 |
| 21 Mar 2024 | 62.00 | 63.05 | 61.75 | 62.85 | 62.85 | 147,359 |
| 20 Mar 2024 | 60.90 | 61.55 | 60.80 | 61.40 | 61.40 | 74,650 |
| 19 Mar 2024 | 60.25 | 61.15 | 60.20 | 61.10 | 61.10 | 91,164 |
| 18 Mar 2024 | 60.10 | 60.75 | 60.05 | 60.35 | 60.35 | 109,377 |
| 15 Mar 2024 | 59.80 | 60.20 | 59.70 | 60.00 | 60.00 | 525,483 |
| 14 Mar 2024 | 60.35 | 60.80 | 59.95 | 59.95 | 59.95 | 140,524 |
| 13 Mar 2024 | 60.95 | 61.10 | 60.25 | 60.35 | 60.35 | 223,924 |
| 12 Mar 2024 | 61.20 | 61.30 | 60.60 | 60.80 | 60.80 | 233,443 |
| 11 Mar 2024 | 61.30 | 61.60 | 60.80 | 61.05 | 61.05 | 160,868 |
| 08 Mar 2024 | 61.60 | 61.95 | 61.45 | 61.60 | 61.60 | 112,577 |
| 07 Mar 2024 | 60.95 | 61.75 | 60.70 | 61.55 | 61.55 | 100,533 |
| 06 Mar 2024 | 60.20 | 61.35 | 60.15 | 61.30 | 61.30 | 114,197 |
| 05 Mar 2024 | 60.30 | 60.45 | 60.00 | 60.25 | 60.25 | 135,266 |
| 04 Mar 2024 | 60.50 | 60.70 | 60.05 | 60.65 | 60.65 | 97,117 |
| 01 Mar 2024 | 60.90 | 61.20 | 60.30 | 60.70 | 60.70 | 144,981 |
| 29 Feb 2024 | 60.80 | 61.35 | 60.75 | 60.85 | 60.85 | 283,407 |
| 28 Feb 2024 | 60.90 | 60.95 | 60.35 | 60.80 | 60.80 | 81,828 |
| 27 Feb 2024 | 60.90 | 61.25 | 60.70 | 60.95 | 60.95 | 87,964 |
| 26 Feb 2024 | 61.50 | 61.60 | 60.90 | 60.90 | 60.90 | 109,624 |
| 23 Feb 2024 | 61.70 | 61.80 | 61.00 | 61.50 | 61.50 | 107,600 |
| 22 Feb 2024 | 61.00 | 61.85 | 61.00 | 61.65 | 61.65 | 164,243 |
| 21 Feb 2024 | 60.35 | 60.90 | 60.35 | 60.50 | 60.50 | 115,745 |
| 20 Feb 2024 | 60.30 | 60.50 | 59.75 | 60.35 | 60.35 | 128,294 |
| 19 Feb 2024 | 60.00 | 60.45 | 59.70 | 60.35 | 60.35 | 90,211 |
| 16 Feb 2024 | 60.45 | 60.80 | 60.10 | 60.35 | 60.35 | 183,601 |
| 15 Feb 2024 | 59.85 | 60.25 | 59.65 | 59.90 | 59.90 | 188,622 |
| 14 Feb 2024 | 59.10 | 60.10 | 59.10 | 59.95 | 59.95 | 180,440 |
| 13 Feb 2024 | 60.05 | 60.20 | 58.75 | 59.05 | 59.05 | 189,976 |
| 12 Feb 2024 | 60.40 | 60.85 | 60.05 | 60.10 | 60.10 | 153,501 |
| 09 Feb 2024 | 60.30 | 60.30 | 59.35 | 59.80 | 59.80 | 141,662 |
| 08 Feb 2024 | 61.05 | 61.30 | 60.40 | 60.40 | 60.40 | 186,749 |
| 07 Feb 2024 | 61.15 | 61.35 | 58.80 | 60.70 | 60.70 | 341,869 |
| 06 Feb 2024 | 61.75 | 62.30 | 61.15 | 62.10 | 62.10 | 199,115 |
| 05 Feb 2024 | 61.85 | 62.00 | 61.10 | 61.30 | 61.30 | 141,658 |
| 02 Feb 2024 | 62.40 | 62.90 | 61.55 | 61.90 | 61.90 | 254,022 |
| 01 Feb 2024 | 61.90 | 62.80 | 61.60 | 61.90 | 61.90 | 208,763 |
| 31 Jan 2024 | 62.80 | 63.15 | 62.55 | 62.90 | 62.90 | 194,733 |
| 30 Jan 2024 | 63.65 | 63.90 | 62.65 | 62.80 | 62.80 | 193,557 |
| 29 Jan 2024 | 64.70 | 64.70 | 62.95 | 63.55 | 63.55 | 144,388 |
| 26 Jan 2024 | 64.20 | 65.10 | 63.90 | 64.65 | 64.65 | 111,249 |
| 25 Jan 2024 | 63.70 | 64.15 | 63.40 | 64.15 | 64.15 | 79,752 |
| 24 Jan 2024 | 63.85 | 63.85 | 63.25 | 63.80 | 63.80 | 136,780 |
| 23 Jan 2024 | 63.30 | 63.60 | 62.75 | 63.00 | 63.00 | 119,584 |
| 22 Jan 2024 | 62.70 | 63.05 | 62.45 | 62.85 | 62.85 | 122,820 |
| 19 Jan 2024 | 62.40 | 62.60 | 61.65 | 62.00 | 62.00 | 79,854 |
| 18 Jan 2024 | 62.60 | 63.20 | 62.00 | 62.00 | 62.00 | 128,465 |
| 17 Jan 2024 | 62.30 | 62.35 | 61.05 | 62.10 | 62.10 | 211,531 |
| 16 Jan 2024 | 62.45 | 62.95 | 62.20 | 62.75 | 62.75 | 99,671 |
| 15 Jan 2024 | 62.70 | 63.00 | 62.40 | 63.00 | 63.00 | 88,270 |
| 12 Jan 2024 | 62.70 | 63.35 | 62.55 | 62.80 | 62.80 | 81,501 |
| 11 Jan 2024 | 63.30 | 63.55 | 62.30 | 62.30 | 62.30 | 103,752 |
| 10 Jan 2024 | 62.40 | 62.85 | 62.35 | 62.75 | 62.75 | 119,892 |
| 09 Jan 2024 | 63.10 | 63.20 | 62.35 | 62.60 | 62.60 | 101,861 |
| 08 Jan 2024 | 61.10 | 62.50 | 60.70 | 62.50 | 62.50 | 149,191 |
| 05 Jan 2024 | 61.10 | 61.25 | 60.35 | 61.10 | 61.10 | 102,569 |
| 04 Jan 2024 | 60.30 | 61.45 | 60.30 | 61.30 | 61.30 | 78,840 |
| 03 Jan 2024 | 61.40 | 61.75 | 59.85 | 60.25 | 60.25 | 103,323 |
| 02 Jan 2024 | 61.70 | 61.90 | 60.80 | 61.60 | 61.60 | 92,683 |
| 29 Dec 2023 | 61.55 | 61.95 | 61.45 | 61.60 | 61.60 | 42,530 |
| 28 Dec 2023 | 61.70 | 62.00 | 61.40 | 61.55 | 61.55 | 102,186 |
| 27 Dec 2023 | 61.10 | 61.70 | 61.10 | 61.55 | 61.55 | 63,388 |
| 22 Dec 2023 | 60.90 | 61.25 | 60.60 | 60.95 | 60.95 | 72,883 |
| 21 Dec 2023 | 60.70 | 61.25 | 60.40 | 60.95 | 60.95 | 124,328 |
| 20 Dec 2023 | 61.45 | 62.30 | 61.15 | 61.40 | 61.40 | 102,312 |
| 19 Dec 2023 | 61.55 | 61.80 | 60.90 | 61.30 | 61.30 | 92,701 |
| 18 Dec 2023 | 61.50 | 62.20 | 61.15 | 61.70 | 61.70 | 162,439 |
| 15 Dec 2023 | 61.35 | 63.45 | 61.20 | 62.25 | 62.25 | 533,440 |
| 14 Dec 2023 | 58.55 | 60.95 | 58.50 | 60.80 | 60.80 | 296,040 |
| 13 Dec 2023 | 57.30 | 57.70 | 57.10 | 57.50 | 57.50 | 86,543 |
| 12 Dec 2023 | 57.80 | 57.80 | 56.95 | 57.20 | 57.20 | 119,821 |
| 11 Dec 2023 | 57.85 | 58.20 | 57.70 | 57.75 | 57.75 | 99,203 |
| 08 Dec 2023 | 57.15 | 58.30 | 57.00 | 57.80 | 57.80 | 136,839 |
| 07 Dec 2023 | 57.30 | 57.30 | 56.60 | 57.15 | 57.15 | 168,680 |
| 06 Dec 2023 | 57.50 | 57.90 | 57.35 | 57.55 | 57.55 | 149,228 |
| 05 Dec 2023 | 56.00 | 57.60 | 55.90 | 57.40 | 57.40 | 132,979 |
| 04 Dec 2023 | 56.40 | 56.75 | 56.05 | 56.25 | 56.25 | 85,256 |
| 01 Dec 2023 | 56.65 | 56.90 | 56.15 | 56.50 | 56.50 | 120,425 |
| 30 Nov 2023 | 56.20 | 56.90 | 56.15 | 56.50 | 56.50 | 238,961 |
| 29 Nov 2023 | 55.30 | 56.20 | 55.20 | 56.10 | 56.10 | 106,363 |
| 28 Nov 2023 | 55.30 | 55.40 | 54.75 | 55.20 | 55.20 | 95,023 |
| 27 Nov 2023 | 55.40 | 55.75 | 55.25 | 55.55 | 55.55 | 78,266 |
| *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.