Amundi Euro Stoxx 50 Ucits Etf Dr Eur D (CD5)
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 76.95 | -0.62 | -0.80 | 77.47 | 77.47 | 76.86 | 8401 |
| 1735839000 | 77.57 | 0.25 | 0.32 | 77.86 | 77.86 | 76.5 | 12539 |
| 1735666200 | 77.32 | 0.68 | 0.89 | 77.19 | 77.32 | 77 | 264 |
| 1735579800 | 76.64 | -0.45 | -0.58 | 76.95 | 77.31 | 76.55 | 27806 |
| 1735320600 | 77.09 | 0.03 | 0.04 | 76.48 | 77.13 | 76.48 | 2172 |
| 1735061400 | 77.06 | 0.6 | 0.78 | 77.4 | 77.4 | 77 | 184 |
| 1734975000 | 76.46 | -0.18 | -0.23 | 76.27 | 76.62 | 76.15 | 26093 |
| 1734715800 | 76.64 | -0.15 | -0.20 | 76.32 | 76.64 | 75.73 | 18922 |
| 1734629400 | 76.79 | -1.45 | -1.85 | 77.14 | 77.39 | 76.71 | 15050 |
| 1734543000 | 78.24 | -0.05 | -0.06 | 78.06 | 78.3 | 78.06 | 280 |
| 1734456600 | 78.29 | 0.26 | 0.33 | 77.78 | 78.29 | 77.78 | 21 |
| 1734370200 | 78.03 | -0.22 | -0.28 | 78.15 | 78.25 | 78 | 7973 |
| 1734111000 | 78.25 | -0.15 | -0.19 | 78.35 | 78.79 | 78.25 | 3670 |
| 1734024600 | 78.4 | 0.22 | 0.28 | 78.43 | 78.44 | 78.19 | 8392 |
| 1733938200 | 78.18 | 0.07 | 0.09 | 78.05 | 78.25 | 78.05 | 6730 |
| 1733851800 | 78.11 | -2.72 | -3.37 | 78.37 | 78.5 | 78.11 | 5079 |
| 1733765400 | 80.83 | 0.13 | 0.16 | 81.11 | 81.11 | 80.7 | 2061 |
| 1733506200 | 80.7 | 0.5 | 0.62 | 80.18 | 80.77 | 80.16 | 3151 |
| 1733419800 | 80.2 | 0.48 | 0.60 | 79.78 | 80.22 | 79.78 | 10981 |
| 1733333400 | 79.72 | 0.76 | 0.96 | 79.43 | 79.77 | 79.39 | 328 |
| 1733247000 | 78.96 | 0.47 | 0.60 | 78.91 | 79.42 | 78.77 | 2561 |
| 1733160600 | 78.49 | 1.41 | 1.83 | 77.22 | 78.58 | 77.22 | 10250 |
| 1732901400 | 77.08 | -0.11 | -0.14 | 76.96 | 77.12 | 76.92 | 9958 |
| 1732815000 | 77.19 | 0.59 | 0.77 | 77.29 | 77.38 | 77.11 | 19054 |
| 1732728600 | 76.6 | -0.5 | -0.65 | 76.73 | 76.73 | 76.24 | 2453 |
| 1732642200 | 77.1 | -0.65 | -0.84 | 77.13 | 77.53 | 76.95 | 6205 |
| 1732555800 | 77.75 | 0.25 | 0.32 | 78.2 | 78.2 | 77.75 | 1375 |
| 1732296600 | 77.5 | 0.82 | 1.07 | 77.43 | 77.52 | 76.72 | 2063 |
| 1732210200 | 76.68 | -0.71 | -0.92 | 76.66 | 76.68 | 76.04 | 1696 |
| 1732123800 | 77.39 | 0.7 | 0.91 | 77.38 | 77.47 | 77.11 | 18025 |
| 1732037400 | 76.69 | -0.81 | -1.05 | 77.72 | 77.72 | 76 | 34262 |
| 1731951000 | 77.5 | -0.05 | -0.06 | 77.63 | 77.67 | 77 | 5993 |
| 1731691800 | 77.55 | -0.56 | -0.72 | 77.59 | 78.05 | 77.55 | 8769 |
| 1731605400 | 78.11 | 1.39 | 1.81 | 76.93 | 78.15 | 76.93 | 18575 |
| 1731519000 | 76.72 | 0 | 0.00 | 76.72 | 76.72 | 76.72 | 0 |
| 1731432600 | 76.72 | -1.89 | -2.40 | 77.71 | 77.98 | 76.72 | 6764 |
| 1731346200 | 78.61 | 1 | 1.29 | 78.31 | 78.72 | 78.31 | 2406 |
| 1731087000 | 77.61 | -0.87 | -1.11 | 78.49 | 78.49 | 77.58 | 6821 |
| 1731000600 | 78.48 | 0.91 | 1.17 | 77.74 | 78.7 | 77.74 | 10749 |
| 1730914200 | 77.57 | -1.22 | -1.55 | 79.12 | 79.97 | 77.57 | 38603 |
| 1730827800 | 78.79 | 0.3 | 0.38 | 78.57 | 78.79 | 78.41 | 6406 |
| 1730741400 | 78.49 | -0.53 | -0.67 | 78.85 | 79.08 | 78.49 | 2173 |
| 1730482200 | 79.02 | 1 | 1.28 | 78.21 | 79.06 | 78.21 | 1697 |
| 1730395800 | 78.02 | -1.18 | -1.49 | 78.27 | 78.5 | 77.88 | 2756 |
| 1730309400 | 79.2 | -0.84 | -1.05 | 79.74 | 79.74 | 78.77 | 6054 |
| 1730223000 | 80.04 | -0.28 | -0.35 | 80.66 | 80.7 | 80 | 3352 |
| 1730136600 | 80.32 | 0.36 | 0.45 | 80.26 | 80.4 | 79.76 | 5637 |
| 1729873800 | 79.96 | 0.12 | 0.15 | 79.68 | 79.98 | 79.41 | 6398 |
| 1729787400 | 79.84 | 0.39 | 0.49 | 79.8 | 80.22 | 79.8 | 2821 |
| 1729701000 | 79.45 | -0.27 | -0.34 | 79.75 | 79.75 | 79.45 | 4133 |
| 1729614600 | 79.72 | -0.46 | -0.57 | 79.92 | 80.09 | 79.32 | 14635 |
| 1729528200 | 80.18 | -0.33 | -0.41 | 80.34 | 80.53 | 79.77 | 3056 |
| 1729269000 | 80.51 | 0.6 | 0.75 | 80 | 80.51 | 79.99 | 1805 |
| 1729182600 | 79.91 | 0.39 | 0.49 | 79.55 | 80.33 | 79.55 | 6660 |
| 1729096200 | 79.52 | -0.39 | -0.49 | 79.21 | 79.52 | 79.16 | 3246 |
| 1729009800 | 79.91 | -1.44 | -1.77 | 81.56 | 81.56 | 79.91 | 14504 |
| 1728923400 | 81.35 | 1.01 | 1.26 | 80.86 | 81.47 | 80.74 | 1585 |
| 1728664200 | 80.34 | 0.13 | 0.16 | 80.24 | 80.34 | 80.14 | 2192 |
| 1728577800 | 80.21 | -0.27 | -0.34 | 80.45 | 80.45 | 80.14 | 294 |
| 1728491400 | 80.48 | 0.62 | 0.78 | 79.81 | 80.48 | 79.69 | 792 |
| 1728405000 | 79.86 | -0.36 | -0.45 | 79.36 | 79.86 | 79.36 | 355 |
| 1728318600 | 80.22 | 0.25 | 0.31 | 80.12 | 80.25 | 79.7 | 387 |
| 1728059400 | 79.97 | 0.44 | 0.55 | 79.42 | 80.2 | 79.27 | 5857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
