Amundi (AMUN)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 0.960827790096 | 67.65 | 69.9 | 67.25 | 201722 | 68.34812222 | DE |
| 4 | 0.9 | 1.3353115727 | 67.4 | 69.9 | 65.15 | 123982 | 67.49533776 | DE |
| 12 | 6.7 | 10.8766233766 | 61.6 | 69.9 | 60.6 | 115608 | 66.10029038 | DE |
| 26 | 5.45 | 8.67143993636 | 62.85 | 72.35 | 59.1 | 145442 | 65.82697457 | DE |
| 52 | 15.35 | 28.9896128423 | 52.95 | 72.35 | 48.22 | 142106 | 62.03327669 | DE |
| 156 | -5.2 | -7.07482993197 | 73.5 | 79.9 | 40.52 | 156343 | 58.97122194 | DE |
| 260 | 5.3 | 8.4126984127 | 63 | 82.2 | 40.52 | 152926 | 61.98470669 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 67.75 | -0.5 | -0.73 | 68.4 | 68.5 | 67.4 | 151879 |
| 1726849800 | 68.25 | -1.35 | -1.94 | 69.6 | 69.75 | 68 | 401773 |
| 1726763400 | 69.6 | 1.55 | 2.28 | 68.75 | 69.9 | 68.75 | 199182 |
| 1726677000 | 68.05 | 0.35 | 0.52 | 67.7 | 68.15 | 67.45 | 133397 |
| 1726590600 | 67.7 | 0.35 | 0.52 | 67.65 | 67.95 | 67.25 | 122381 |
| 1726504200 | 67.35 | -0.3 | -0.44 | 67.5 | 67.55 | 66.9 | 94717 |
| 1726245000 | 67.65 | 0.65 | 0.97 | 67.15 | 68 | 67 | 68221 |
| 1726158600 | 67 | 1.15 | 1.75 | 66.75 | 67.45 | 66.7 | 93240 |
| 1726072200 | 65.849999 | -0.25 | -0.38 | 66.15 | 67.099999 | 65.5 | 141896 |
| 1725985800 | 66.099999 | -0.7 | -1.05 | 66.75 | 67.15 | 66.099999 | 72092 |
| 1725899400 | 66.8 | 1 | 1.52 | 66.05 | 66.95 | 65.75 | 88389 |
| 1725640200 | 65.8 | -1.1 | -1.64 | 66.849999 | 67.3 | 65.75 | 122431 |
| 1725553800 | 66.9 | 0.6 | 0.90 | 66.3 | 68.2 | 66.15 | 128203 |
| 1725467400 | 66.3 | -0.35 | -0.53 | 65.4 | 66.3 | 65.15 | 103474 |
| 1725381000 | 66.65 | -1.05 | -1.55 | 67.6 | 67.85 | 66.099999 | 127789 |
| 1725294600 | 67.7 | -0.3 | -0.44 | 67.95 | 67.95 | 66.7 | 46225 |
| 1725035400 | 68 | 0.4 | 0.59 | 67.6 | 68.2 | 67.55 | 154788 |
| 1724949000 | 67.6 | -0.15 | -0.22 | 67.8 | 68.15 | 67.45 | 108516 |
| 1724862600 | 67.75 | 0.45 | 0.67 | 67.65 | 67.85 | 67.4 | 55775 |
| 1724776200 | 67.3 | -0.1 | -0.15 | 67.4 | 67.75 | 67.3 | 65267 |
| 1724689800 | 67.4 | 0.4 | 0.60 | 67.15 | 67.95 | 67.05 | 49589 |
| 1724430600 | 67 | 0.5 | 0.75 | 66.599999 | 67.25 | 66.45 | 94427 |
| 1724344200 | 66.5 | 0.45 | 0.68 | 66.15 | 66.9 | 65.95 | 76973 |
| 1724257800 | 66.05 | -0.5 | -0.75 | 66.4 | 66.75 | 66.05 | 80968 |
| 1724171400 | 66.55 | -0.3 | -0.45 | 66.849999 | 67.25 | 66.349999 | 71546 |
| 1724085000 | 66.849999 | 0.05 | 0.07 | 66.849999 | 67.35 | 66.8 | 67239 |
| 1723825800 | 66.8 | 0.4 | 0.60 | 66.849999 | 67.25 | 66.45 | 100979 |
| 1723739400 | 66.4 | 1.1 | 1.68 | 65.8 | 66.7 | 65.349999 | 90217 |
| 1723653000 | 65.3 | 0.95 | 1.48 | 65.65 | 65.7 | 64.7 | 95050 |
| 1723566600 | 64.349999 | 0.3 | 0.47 | 64.3 | 64.45 | 63.75 | 60641 |
| 1723480200 | 64.05 | 0.4 | 0.63 | 63.8 | 64.099999 | 63.3 | 58273 |
| 1723221000 | 63.65 | 0.9 | 1.43 | 63.2 | 63.95 | 63.05 | 80213 |
| 1723134600 | 62.75 | -0.45 | -0.71 | 62.7 | 63.15 | 62 | 93415 |
| 1723048200 | 63.2 | -0.85 | -1.33 | 62.5 | 63.6 | 62.45 | 116392 |
| 1722961800 | 64.05 | 0 | 0.00 | 64.05 | 64.05 | 64.05 | 0 |
| 1722875400 | 64.05 | 0 | 0.00 | 64.05 | 64.05 | 64.05 | 0 |
| 1722616200 | 64.05 | -2.5 | -3.76 | 66.099999 | 66.25 | 63.8 | 160545 |
| 1722529800 | 66.55 | -1 | -1.48 | 67.2 | 67.9 | 66.4 | 169912 |
| 1722443400 | 67.55 | -0.7 | -1.03 | 68.45 | 68.6 | 67.55 | 153369 |
| 1722357000 | 68.25 | 0.95 | 1.41 | 67.6 | 68.5 | 67.6 | 126323 |
| 1722270600 | 67.3 | 0.55 | 0.82 | 67.15 | 67.9 | 67.099999 | 94107 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
