Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-D EUR (CD5E.SW)
Swiss - Swiss Delayed price. Currency in EUR
Add to watchlist
At close: 10:01AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 20 Jun 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
| 19 Jun 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 18 Jun 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 17 Jun 2024 | 78.17 | 78.33 | 78.17 | 78.33 | 78.33 | 123 |
| 14 Jun 2024 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | - |
| 13 Jun 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| 12 Jun 2024 | 80.29 | 80.30 | 80.29 | 80.30 | 80.30 | 132 |
| 11 Jun 2024 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | - |
| 10 Jun 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 58 |
| 07 Jun 2024 | 81.27 | 81.27 | 81.05 | 81.05 | 81.05 | 2,032 |
| 06 Jun 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
| 05 Jun 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| 04 Jun 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| 03 Jun 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 31 May 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| 30 May 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 29 May 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 28 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 27 May 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
| 24 May 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | - |
| 23 May 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 6 |
| 22 May 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 50 |
| 21 May 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| 17 May 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
| 16 May 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | 50 |
| 15 May 2024 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | - |
| 14 May 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| 13 May 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
| 10 May 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | 8 |
| 08 May 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 66 |
| 07 May 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 06 May 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| 03 May 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| 29 Apr 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| 26 Apr 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 25 Apr 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 24 Apr 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 23 Apr 2024 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 68 |
| 22 Apr 2024 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | - |
| 19 Apr 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 18 Apr 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1,185 |
| 17 Apr 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 16 Apr 2024 | 77.66 | 77.77 | 77.66 | 77.77 | 77.77 | 536 |
| 15 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 182 |
| 12 Apr 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| 11 Apr 2024 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| 10 Apr 2024 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 6 |
| 09 Apr 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 225 |
| 08 Apr 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| 05 Apr 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 04 Apr 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 03 Apr 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 719 |
| 02 Apr 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 1,094 |
| 28 Mar 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| 27 Mar 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | 66 |
| 26 Mar 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 25 Mar 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| 22 Mar 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| 21 Mar 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| 20 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 120 |
| 19 Mar 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | - |
| 18 Mar 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 15 Mar 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 14 Mar 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 375 |
| 13 Mar 2024 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | - |
| 12 Mar 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
| 11 Mar 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 08 Mar 2024 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | - |
| 07 Mar 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | - |
| 06 Mar 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 37 |
| 05 Mar 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 04 Mar 2024 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | - |
| 01 Mar 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | - |
| 29 Feb 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 125 |
| 28 Feb 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| 27 Feb 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| 26 Feb 2024 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | - |
| 23 Feb 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 22 Feb 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| 21 Feb 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 20 Feb 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 19 Feb 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 16 Feb 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 15 Feb 2024 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | - |
| 14 Feb 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| 13 Feb 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| 12 Feb 2024 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
| 09 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 10 |
| 08 Feb 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 07 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 06 Feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 05 Feb 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 322 |
| 02 Feb 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| 01 Feb 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 31 Jan 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
| 30 Jan 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
| 29 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| *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.