Amundi IBEX 35 UCITS ETF (EPA:CS1)
France · Delayed Price · Currency is EUR 509.40
-1.10 (-0.22%)
Sep 23, 2026, 4:35 PM CET
EPA:CS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 513.80 | 513.80 | 507.70 | 509.90 | - | -0.12% | 478 |
| Sep 22, 2026 | 510.10 | 515.80 | 508.40 | 510.50 | 510.50 | 0.12% | 937 |
| Sep 21, 2026 | 508.00 | 510.90 | 507.40 | 509.90 | 509.90 | 1.17% | 1,130 |
| Sep 18, 2026 | 511.00 | 511.30 | 503.90 | 504.00 | 504.00 | -1.64% | 6,522 |
| Sep 17, 2026 | 510.40 | 512.80 | 509.40 | 512.40 | 512.40 | 0.93% | 619 |
| Sep 16, 2026 | 508.20 | 508.60 | 505.60 | 507.70 | 507.70 | 0.42% | 543 |
| Sep 15, 2026 | 503.50 | 507.00 | 501.10 | 505.60 | 505.60 | 0.02% | 2,606 |
| Sep 14, 2026 | 512.00 | 512.00 | 504.60 | 505.50 | 505.50 | -1.39% | 797 |
| Sep 11, 2026 | 509.60 | 513.90 | 509.60 | 512.60 | 512.60 | 0.83% | 617 |
| Sep 10, 2026 | 511.40 | 512.20 | 506.80 | 508.40 | 508.40 | -0.12% | 1,286 |
| Sep 9, 2026 | 512.30 | 512.70 | 503.80 | 509.00 | 509.00 | -1.38% | 2,308 |
| Sep 8, 2026 | 517.00 | 517.00 | 512.00 | 516.10 | 516.10 | -0.21% | 982 |
| Sep 7, 2026 | 518.90 | 518.90 | 516.80 | 517.20 | 517.20 | -0.21% | 838 |
| Sep 4, 2026 | 514.30 | 519.00 | 513.90 | 518.30 | 518.30 | 0.23% | 1,044 |
| Sep 3, 2026 | 512.80 | 517.10 | 512.30 | 517.10 | 517.10 | 1.21% | 420 |
| Sep 2, 2026 | 513.10 | 513.60 | 510.30 | 510.90 | 510.90 | -0.29% | 929 |
| Sep 1, 2026 | 515.70 | 516.60 | 509.90 | 512.40 | 512.40 | -0.91% | 1,110 |
| Aug 31, 2026 | 519.10 | 520.30 | 516.50 | 517.10 | 517.10 | -0.12% | 921 |
| Aug 28, 2026 | 518.10 | 519.00 | 515.30 | 517.70 | 517.70 | 0.74% | 1,011 |
| Aug 27, 2026 | 518.90 | 519.70 | 513.10 | 513.90 | 513.90 | -0.87% | 2,380 |
| Aug 26, 2026 | 520.50 | 521.70 | 518.40 | 518.40 | 518.40 | -0.12% | 956 |
| Aug 25, 2026 | 521.70 | 521.70 | 517.80 | 519.00 | 519.00 | -0.21% | 938 |
| Aug 24, 2026 | 516.90 | 520.10 | 516.00 | 520.10 | 520.10 | 0.78% | 2,018 |
| Aug 21, 2026 | 514.30 | 517.50 | 514.30 | 516.10 | 516.10 | 0.86% | 1,580 |
| Aug 20, 2026 | 512.50 | 515.00 | 511.70 | 511.70 | 511.70 | -0.31% | 439 |
| Aug 19, 2026 | 516.10 | 516.40 | 512.40 | 513.30 | 513.30 | -0.56% | 2,481 |
| Aug 18, 2026 | 517.00 | 519.70 | 516.00 | 516.20 | 516.20 | -0.19% | 481 |
| Aug 17, 2026 | 520.70 | 522.00 | 517.20 | 517.20 | 517.20 | -0.82% | 771 |
| Aug 14, 2026 | 521.30 | 522.80 | 520.00 | 521.50 | 521.50 | -0.08% | 680 |
| Aug 13, 2026 | 525.20 | 526.60 | 521.90 | 521.90 | 521.90 | -0.21% | 345 |
| Aug 12, 2026 | 524.00 | 525.30 | 521.50 | 523.00 | 523.00 | 0.08% | 1,220 |
| Aug 11, 2026 | 523.30 | 525.00 | 522.60 | 522.60 | 522.60 | 0.23% | 932 |
| Aug 10, 2026 | 519.90 | 523.80 | 519.70 | 521.40 | 521.40 | -0.08% | 2,588 |
| Aug 7, 2026 | 522.30 | 524.60 | 518.50 | 521.80 | 521.80 | -0.06% | 1,605 |
| Aug 6, 2026 | 523.10 | 525.90 | 522.10 | 522.10 | 522.10 | 0.56% | 2,724 |
| Aug 5, 2026 | 520.60 | 521.30 | 518.30 | 519.20 | 519.20 | 0.23% | 1,283 |
| Aug 4, 2026 | 517.60 | 519.00 | 515.50 | 518.00 | 518.00 | 0.15% | 2,230 |
| Aug 3, 2026 | 516.10 | 517.20 | 513.50 | 517.20 | 517.20 | 1.17% | 2,262 |
| Jul 31, 2026 | 513.30 | 516.20 | 509.80 | 511.20 | 511.20 | 0.14% | 1,769 |
| Jul 30, 2026 | 505.10 | 511.40 | 505.10 | 510.50 | 510.50 | 1.67% | 1,431 |
| Jul 29, 2026 | 509.80 | 509.80 | 501.70 | 502.10 | 502.10 | -1.61% | 1,843 |
| Jul 28, 2026 | 513.90 | 514.70 | 508.70 | 510.30 | 510.30 | -0.18% | 1,472 |
| Jul 27, 2026 | 512.40 | 515.60 | 511.20 | 511.20 | 511.20 | 1.01% | 1,693 |
| Jul 24, 2026 | 499.55 | 506.10 | 499.55 | 506.10 | 506.10 | 1.68% | 1,212 |
| Jul 23, 2026 | 504.90 | 504.90 | 497.35 | 497.75 | 497.75 | -1.75% | 1,775 |
| Jul 22, 2026 | 500.00 | 508.10 | 500.00 | 506.60 | 506.60 | 0.98% | 8,762 |
| Jul 21, 2026 | 498.90 | 501.70 | 497.00 | 501.70 | 501.70 | 1.01% | 1,381 |
| Jul 20, 2026 | 496.40 | 499.65 | 495.00 | 496.70 | 496.70 | -0.03% | 5,730 |
| Jul 17, 2026 | 496.50 | 498.65 | 495.00 | 496.85 | 496.85 | -0.33% | 471 |
| Jul 16, 2026 | 499.55 | 500.40 | 494.80 | 498.50 | 498.50 | -0.07% | 2,017 |