Amundi (AMUN)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.150037509377 | 66.65 | 67.65 | 64.6 | 130952 | 66.51675471 | DE |
| 4 | 5.9 | 9.69597370583 | 60.85 | 67.65 | 60.05 | 123859 | 64.80681468 | DE |
| 12 | -0.4 | -0.595681310499 | 67.15 | 72.35 | 59.1 | 171407 | 66.02037092 | DE |
| 26 | 2.55 | 3.97196261682 | 64.2 | 72.35 | 58.75 | 162288 | 64.17287395 | DE |
| 52 | 9.35 | 16.2891986063 | 57.4 | 72.35 | 48.22 | 140617 | 60.54704106 | DE |
| 156 | -10.25 | -13.3116883117 | 77 | 82.2 | 40.52 | 155283 | 59.40900879 | DE |
| 260 | 4.9 | 7.92239288601 | 61.85 | 82.2 | 40.52 | 153501 | 61.87883088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 66.75 | 0.85 | 1.29 | 66.75 | 67.55 | 66.099999 | 128507 |
| 1721925000 | 65.9 | -0.4 | -0.60 | 66 | 66.05 | 64.599999 | 174850 |
| 1721838600 | 66.3 | -1.05 | -1.56 | 66.4 | 67.05 | 66.05 | 136347 |
| 1721752200 | 67.35 | -0.15 | -0.22 | 67.6 | 67.65 | 66.55 | 102486 |
| 1721665800 | 67.5 | 1.3 | 1.96 | 66.8 | 67.55 | 66.75 | 98738 |
| 1721406600 | 66.2 | -0.65 | -0.97 | 66.65 | 66.849999 | 65.95 | 142338 |
| 1721320200 | 66.849999 | 1.15 | 1.75 | 66.3 | 67.25 | 66.3 | 94351 |
| 1721233800 | 65.7 | -0.05 | -0.08 | 65.3 | 66 | 65.15 | 92965 |
| 1721147400 | 65.75 | -0.95 | -1.42 | 66.3 | 66.599999 | 65.5 | 151969 |
| 1721061000 | 66.7 | -0.2 | -0.30 | 66.4 | 67 | 65.75 | 111937 |
| 1720801800 | 66.9 | 0.25 | 0.38 | 66.7 | 66.9 | 65.8 | 85672 |
| 1720715400 | 66.65 | 1.9 | 2.93 | 65.15 | 66.65 | 64.95 | 159666 |
| 1720629000 | 64.75 | 1.95 | 3.11 | 62.9 | 64.75 | 62.9 | 133435 |
| 1720542600 | 62.8 | -1.05 | -1.64 | 63.65 | 64.099999 | 62.7 | 179091 |
| 1720456200 | 63.85 | -0.45 | -0.70 | 63.8 | 65.2 | 63.7 | 98351 |
| 1720197000 | 64.3 | -0.1 | -0.16 | 64.45 | 64.9 | 64.05 | 80751 |
| 1720110600 | 64.4 | 1.35 | 2.14 | 63.25 | 64.75 | 63.15 | 117424 |
| 1720024200 | 63.05 | 1.25 | 2.02 | 62.15 | 63.3 | 61.95 | 94012 |
| 1719937800 | 61.8 | -0.15 | -0.24 | 61.6 | 62 | 61.2 | 74107 |
| 1719851400 | 61.95 | 1.7 | 2.82 | 62.3 | 62.95 | 61.85 | 177889 |
| 1719592200 | 60.25 | -0.35 | -0.58 | 60.85 | 61.45 | 60.05 | 170803 |
| 1719505800 | 60.6 | -1.4 | -2.26 | 61.85 | 61.85 | 60.55 | 273366 |
| 1719419400 | 62 | -0.5 | -0.80 | 62.7 | 62.75 | 61.75 | 157792 |
| 1719333000 | 62.5 | -1.35 | -2.11 | 63.2 | 63.35 | 61.85 | 268683 |
| 1719246600 | 63.85 | 1.1 | 1.75 | 62.3 | 63.85 | 62 | 171414 |
| 1718987400 | 62.75 | -0.75 | -1.18 | 63.45 | 63.45 | 62.75 | 558074 |
| 1718901000 | 63.5 | 1.5 | 2.42 | 62 | 63.5 | 62 | 173502 |
| 1718814600 | 62 | -0.35 | -0.56 | 62.5 | 62.65 | 61.6 | 192466 |
| 1718728200 | 62.35 | 1.35 | 2.21 | 61.8 | 62.45 | 61.1 | 186012 |
| 1718641800 | 61 | 0.75 | 1.24 | 60.4 | 61.1 | 59.8 | 222440 |
| 1718382600 | 60.25 | -2.8 | -4.44 | 62.6 | 62.7 | 59.1 | 404564 |
| 1718296200 | 63.05 | -1 | -1.56 | 63.95 | 63.95 | 62.75 | 201652 |
| 1718209800 | 64.05 | 1.4 | 2.23 | 62.5 | 64.3 | 62 | 350580 |
| 1718123400 | 62.65 | -1.95 | -3.02 | 64.5 | 64.599999 | 62.65 | 273693 |
| 1718037000 | 64.599999 | -1.35 | -2.05 | 64.45 | 64.599999 | 64.15 | 232903 |
| 1717777800 | 65.95 | -0.75 | -1.12 | 66.55 | 66.599999 | 65.55 | 130025 |
| 1717691400 | 66.7 | -0.35 | -0.52 | 67.2 | 67.5 | 66.349999 | 112625 |
| 1717605000 | 67.05 | 0.2 | 0.30 | 67.15 | 67.45 | 66.4 | 173109 |
| 1717518600 | 66.849999 | -1.25 | -1.84 | 68 | 68.05 | 66.599999 | 177710 |
| 1717432200 | 68.1 | -2.55 | -3.61 | 67.4 | 68.3 | 67.35 | 287743 |
| 1717173000 | 70.65 | 0.05 | 0.07 | 70.5 | 71.1 | 69.8 | 486110 |
| 1717086600 | 70.6 | -0.2 | -0.28 | 70.65 | 70.65 | 69.4 | 148916 |
| 1717000200 | 70.8 | -0.9 | -1.26 | 71.5 | 71.7 | 70 | 177547 |
| 1716913800 | 71.7 | 0.05 | 0.07 | 71.8 | 72.35 | 71 | 231286 |
| 1716827400 | 71.65 | 0.1 | 0.14 | 71.75 | 71.9 | 71.25 | 70788 |
| 1716568200 | 71.55 | 0.75 | 1.06 | 70.4 | 71.55 | 70.3 | 104994 |
| 1716481800 | 70.8 | 0.55 | 0.78 | 70.25 | 71 | 70.1 | 107470 |
| 1716395400 | 70.25 | 0 | 0.00 | 70.25 | 70.45 | 69.8 | 109589 |
| 1716309000 | 70.25 | -1.45 | -2.02 | 71.4 | 71.4 | 69.55 | 237439 |
| 1716222600 | 71.7 | 0.25 | 0.35 | 71.6 | 71.95 | 71.2 | 76761 |
| 1715963400 | 71.45 | -0.05 | -0.07 | 71.4 | 71.7 | 70.6 | 90262 |
| 1715877000 | 71.5 | -0.7 | -0.97 | 72.2 | 72.3 | 71.25 | 157138 |
| 1715790600 | 72.2 | 0.4 | 0.56 | 71.9 | 72.2 | 71.2 | 152348 |
| 1715704200 | 71.8 | 0.4 | 0.56 | 71.1 | 71.9 | 70.85 | 147434 |
| 1715617800 | 71.4 | 0.4 | 0.56 | 71.3 | 71.55 | 70.7 | 148228 |
| 1715358600 | 71 | 2.05 | 2.97 | 69.2 | 71 | 69.15 | 255238 |
| 1715272200 | 68.95 | -0.3 | -0.43 | 69.25 | 69.3 | 68.95 | 97931 |
| 1715185800 | 69.25 | 0.35 | 0.51 | 68.95 | 69.3 | 68.65 | 81422 |
| 1715099400 | 68.9 | 0.5 | 0.73 | 69.2 | 69.3 | 68.75 | 123673 |
| 1715013000 | 68.4 | 0.4 | 0.59 | 68.25 | 68.8 | 67.7 | 120389 |
| 1714753800 | 68 | 1.35 | 2.03 | 67.15 | 68.65 | 67.15 | 133894 |
| 1714667400 | 66.65 | 0.9 | 1.37 | 65.9 | 66.7 | 65.9 | 140332 |
| 1714494600 | 65.75 | 0.2 | 0.31 | 65.7 | 66.099999 | 65.15 | 175647 |
| 1714408200 | 65.55 | -0.2 | -0.30 | 66.15 | 66.25 | 65.2 | 186491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
