Amundi Euro Stoxx 50 Ucits Etf Dr Eur D (CD5)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727973000 | 79.53 | -0.28 | -0.35 | 79.87 | 79.87 | 79.41 | 380 |
| 1727886600 | 79.81 | -0.12 | -0.15 | 80.13 | 80.41 | 79.73 | 347 |
| 1727800200 | 79.93 | -0.78 | -0.97 | 80.91 | 80.95 | 79.72 | 8467 |
| 1727713800 | 80.71 | -1.11 | -1.36 | 81.51 | 81.51 | 80.71 | 7418 |
| 1727454600 | 81.82 | 0.79 | 0.97 | 81.43 | 81.82 | 81.43 | 111 |
| 1727368200 | 81.03 | 1.67 | 2.10 | 80.56 | 81.23 | 80.47 | 4917 |
| 1727281800 | 79.36 | -0.15 | -0.19 | 79.23 | 79.59 | 79.23 | 299 |
| 1727195400 | 79.51 | 0.68 | 0.86 | 79.76 | 79.9 | 79.44 | 923 |
| 1727109000 | 78.83 | 0.15 | 0.19 | 78.71 | 78.97 | 78.54 | 269 |
| 1726849800 | 78.68 | -1.13 | -1.42 | 79.52 | 79.52 | 78.68 | 670 |
| 1726763400 | 79.81 | 1.81 | 2.32 | 79.04 | 79.81 | 78.77 | 5116 |
| 1726677000 | 78 | -0.48 | -0.61 | 78.48 | 78.48 | 78 | 4540 |
| 1726590600 | 78.48 | 0.53 | 0.68 | 78.24 | 78.48 | 78.24 | 19 |
| 1726504200 | 77.95 | 0.01 | 0.01 | 78 | 78.27 | 77.95 | 2881 |
| 1726245000 | 77.94 | 0.61 | 0.79 | 77.83 | 78.22 | 77.83 | 2180 |
| 1726158600 | 77.33 | 0.41 | 0.53 | 77.88 | 78.07 | 77.33 | 6013 |
| 1726072200 | 76.92 | 0.36 | 0.47 | 76.85 | 77.35 | 76.54 | 650 |
| 1725985800 | 76.56 | -0.52 | -0.67 | 76.96 | 77.45 | 76.51 | 6272 |
| 1725899400 | 77.08 | 0.58 | 0.76 | 76.84 | 77.24 | 76.84 | 1377 |
| 1725640200 | 76.5 | -1.36 | -1.75 | 77.53 | 77.76 | 76.5 | 1985 |
| 1725553800 | 77.86 | -0.51 | -0.65 | 77.88 | 78.27 | 77.85 | 6016 |
| 1725467400 | 78.37 | -0.96 | -1.21 | 78.28 | 78.58 | 78.16 | 2076 |
| 1725381000 | 79.33 | -0.62 | -0.78 | 80.49 | 80.49 | 79.28 | 5016 |
| 1725294600 | 79.95 | -0.15 | -0.19 | 80.02 | 80.02 | 79.71 | 303 |
| 1725035400 | 80.1 | 0.2 | 0.25 | 80.08 | 80.3 | 80.08 | 298 |
| 1724949000 | 79.9 | 0.43 | 0.54 | 79.39 | 80.06 | 79.39 | 399 |
| 1724862600 | 79.47 | 0.33 | 0.42 | 79.32 | 79.52 | 79.26 | 118 |
| 1724776200 | 79.14 | 0.13 | 0.16 | 79.16 | 79.28 | 79 | 676 |
| 1724689800 | 79.01 | -0.14 | -0.18 | 79.11 | 79.13 | 79.01 | 524 |
| 1724430600 | 79.15 | 0.01 | 0.01 | 78.96 | 79.22 | 78.96 | 488 |
| 1724344200 | 79.14 | 0.3 | 0.38 | 78.87 | 79.24 | 78.87 | 2323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
