UK markets close in 17 minutes

Amundi Index Solutions - Amundi EURO STOXX 50 UCITS ETF-D EUR (V50D.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
78.86-0.57 (-0.72%)
As of 03:50PM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202479.0579.1278.5878.8678.86490
01 Jul 202480.2980.2979.4079.4379.434,293
28 Jun 202479.2679.2678.7278.8878.88812
27 Jun 202479.3279.3379.0079.0079.001,251
26 Jun 202480.0080.1179.2579.2579.2599
25 Jun 202479.2879.5879.2879.5279.521,848
24 Jun 202479.3979.7779.3979.7679.763,849
21 Jun 202479.3979.4979.0579.0579.0545
20 Jun 202478.9179.7478.9179.7479.742,743
19 Jun 202479.1579.1578.6978.7278.7231,531
18 Jun 202479.1979.2378.8479.2379.23621
17 Jun 202478.5278.8877.9778.6478.6425,404
14 Jun 202479.5579.5677.9277.9777.973,365
13 Jun 202480.9881.0179.5179.5179.514,421
12 Jun 202480.3081.2380.2681.1481.1452,281
11 Jun 202481.0881.0879.8580.0280.022,773
10 Jun 202480.4280.7480.2780.7480.742,661
07 Jun 202481.7881.7881.0081.3681.3616,657
06 Jun 202481.5581.7481.3781.6981.692,173
05 Jun 202480.3181.0880.2181.0881.08977
04 Jun 202480.3280.3279.7279.7279.7240,587
03 Jun 202481.0681.0880.5180.5980.595,050
31 May 202480.2980.3280.2080.2280.221,044
30 May 202479.7180.2879.7180.2880.2819,521
29 May 202480.9780.9779.8779.9679.962,595
28 May 202481.6681.6680.9080.9980.991,507
27 May 202481.0481.3981.0481.3981.391,680
24 May 202480.4881.0480.4881.0481.04536
23 May 202481.2181.4081.0581.0581.05481
22 May 202481.0781.0780.8780.8780.87989
21 May 202481.3381.3381.0581.2381.23727
20 May 202481.4581.5581.4581.5581.55614
17 May 202481.2681.3881.0981.2981.29913
16 May 202481.7881.7881.4581.4581.451,043
15 May 202481.6381.7681.3981.7181.711,544
14 May 202481.3181.3981.2781.3581.3517,632
13 May 202481.5181.5181.3081.3481.342,075
10 May 202481.2881.5481.2181.3381.33576
09 May 202480.4580.9080.2480.9080.90116
08 May 202480.2880.5180.2780.4480.4417,570
07 May 202479.6080.0779.4580.0580.0517,100
06 May 202478.6679.2378.6079.1679.1620,783
03 May 202478.4078.7778.2478.4978.492,025
02 May 202478.3278.3377.9577.9577.955,087
30 Apr 202479.4579.4578.4378.4378.4310,561
29 Apr 202480.0280.0279.3179.3179.3110,046
26 Apr 202479.0879.7179.0379.6979.69895
25 Apr 202479.2179.2178.3878.3878.38617
24 Apr 202479.6079.8479.1179.2279.221,872
23 Apr 202479.0379.5678.8179.5079.501,429
22 Apr 202478.5178.5177.9078.2178.212,494
19 Apr 202477.4077.8877.3677.8077.80456
18 Apr 202478.1078.1077.7778.1078.10135
17 Apr 202477.8978.5077.7377.7677.761,405
16 Apr 202477.7278.2677.6677.8277.8214,771
15 Apr 202478.9479.5778.7778.8978.894,662
12 Apr 202479.3879.3878.1378.3978.39111
11 Apr 202478.9979.2278.1678.5678.56833
10 Apr 202479.3979.6178.5079.0379.033,025
09 Apr 202479.5279.5278.8378.9078.90974
08 Apr 202479.3079.9079.3079.7779.777,019
05 Apr 202479.1279.2478.9279.2479.243,994
04 Apr 202480.1880.3880.1680.2180.215,496
03 Apr 202479.9680.2079.9280.1480.143,851
02 Apr 202481.0281.0279.6679.7679.763,565
28 Mar 202480.4780.6380.3780.3780.373,664
27 Mar 202480.0980.4780.0980.3780.374,121
26 Mar 202479.7380.1279.7380.1080.103,460
25 Mar 202479.5379.8479.2779.7879.784,116
22 Mar 202479.4179.6079.2479.5279.529,279
21 Mar 202479.8579.8579.4079.8179.812,710
20 Mar 202478.7079.0778.6779.0179.012,297
19 Mar 202478.6379.0978.6379.0979.09611
18 Mar 202478.8678.9078.5778.6578.652,571
15 Mar 202478.8579.2178.8478.8478.847,993
14 Mar 202479.2179.3978.8078.8078.8014,589
13 Mar 202478.7779.0978.7778.9978.999,396
12 Mar 202478.1878.6777.8878.6678.662,773
11 Mar 202477.6477.8277.6277.8277.82621
08 Mar 202478.5378.6378.2778.2778.271,782
07 Mar 202477.3478.5077.3478.4878.483,502
06 Mar 202477.1877.5877.1877.5877.584,843
05 Mar 202477.3677.4577.1077.2077.205,020
04 Mar 202477.3177.4877.2777.4677.465,062
01 Mar 202477.3277.3277.0077.1777.173,633
29 Feb 202477.1277.1276.9476.9476.941,514
28 Feb 202477.0177.0376.8977.0377.037,217
27 Feb 202476.7777.0776.7477.0777.072,634
26 Feb 202476.6676.7576.6476.7076.7012,687
23 Feb 202476.5676.8476.5276.8476.84618
22 Feb 202476.3676.7276.0076.5576.552,746
21 Feb 202475.2275.3775.0075.2875.286,143
20 Feb 202474.9875.1174.9375.0775.073,497
19 Feb 202474.9275.0974.8175.0975.092,047
16 Feb 202475.1475.2274.9275.1075.101,812
15 Feb 202474.7174.8474.6574.7974.793,321
14 Feb 202473.9074.2673.9074.2674.26681
13 Feb 202474.5274.5273.8173.9273.92331
12 Feb 202474.5374.7774.4574.7774.773,911
09 Feb 202474.1274.3174.1274.2874.281,312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...