Amundi Nasdaq-100 Daily (-1x) Inverse UCITS ETF (EPA:DSP5)
France · Delayed Price · Currency is EUR 4.543
-0.003 (-0.07%)
Sep 23, 2026, 1:00 PM CET
EPA:DSP5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.53 | 4.58 | 4.53 | 4.54 | - | -0.07% | 3,859 |
| Sep 22, 2026 | 4.57 | 4.59 | 4.54 | 4.55 | 4.55 | -0.99% | 36,799 |
| Sep 21, 2026 | 4.66 | 4.66 | 4.59 | 4.59 | 4.59 | -2.68% | 34,924 |
| Sep 18, 2026 | 4.69 | 4.73 | 4.68 | 4.72 | 4.72 | -0.02% | 6,925 |
| Sep 17, 2026 | 4.76 | 4.76 | 4.71 | 4.72 | 4.72 | -0.32% | 41,132 |
| Sep 16, 2026 | 4.74 | 4.76 | 4.72 | 4.73 | 4.73 | -0.69% | 32,609 |
| Sep 15, 2026 | 4.76 | 4.78 | 4.73 | 4.77 | 4.77 | 0.68% | 53,114 |
| Sep 14, 2026 | 4.76 | 4.79 | 4.74 | 4.74 | 4.74 | 1.65% | 65,801 |
| Sep 11, 2026 | 4.69 | 4.70 | 4.65 | 4.66 | 4.66 | -0.63% | 16,030 |
| Sep 10, 2026 | 4.65 | 4.73 | 4.65 | 4.69 | 4.69 | 0.46% | 46,604 |
| Sep 9, 2026 | 4.63 | 4.67 | 4.62 | 4.67 | 4.67 | 0.85% | 15,723 |
| Sep 8, 2026 | 4.63 | 4.66 | 4.62 | 4.63 | 4.63 | -0.11% | 17,195 |
| Sep 7, 2026 | 4.62 | 4.64 | 4.62 | 4.63 | 4.63 | -0.37% | 119,443 |
| Sep 4, 2026 | 4.63 | 4.65 | 4.62 | 4.65 | 4.65 | 0.11% | 24,459 |
| Sep 3, 2026 | 4.70 | 4.72 | 4.64 | 4.64 | 4.64 | -1.36% | 14,548 |
| Sep 2, 2026 | 4.74 | 4.76 | 4.71 | 4.71 | 4.71 | 0.09% | 36,063 |
| Sep 1, 2026 | 4.65 | 4.72 | 4.64 | 4.70 | 4.70 | 0.92% | 37,771 |
| Aug 31, 2026 | 4.65 | 4.68 | 4.65 | 4.66 | 4.66 | 1.05% | 101,704 |
| Aug 28, 2026 | 4.58 | 4.65 | 4.58 | 4.61 | 4.61 | -0.18% | 83,725 |
| Aug 27, 2026 | 4.63 | 4.64 | 4.61 | 4.62 | 4.62 | -1.12% | 59,358 |
| Aug 26, 2026 | 4.67 | 4.68 | 4.66 | 4.67 | 4.67 | 0.31% | 27,851 |
| Aug 25, 2026 | 4.67 | 4.68 | 4.64 | 4.66 | 4.66 | -0.47% | 20,626 |
| Aug 24, 2026 | 4.66 | 4.72 | 4.66 | 4.68 | 4.68 | 0.82% | 45,594 |
| Aug 21, 2026 | 4.63 | 4.66 | 4.61 | 4.64 | 4.64 | -0.03% | 44,792 |
| Aug 20, 2026 | 4.60 | 4.66 | 4.60 | 4.64 | 4.64 | 0.63% | 40,063 |
| Aug 19, 2026 | 4.65 | 4.65 | 4.60 | 4.62 | 4.62 | -0.56% | 57,580 |
| Aug 18, 2026 | 4.60 | 4.66 | 4.60 | 4.64 | 4.64 | 2.11% | 53,096 |
| Aug 17, 2026 | 4.54 | 4.55 | 4.52 | 4.55 | 4.55 | -0.62% | 62,538 |
| Aug 14, 2026 | 4.57 | 4.58 | 4.54 | 4.57 | 4.57 | 0.08% | 22,105 |
| Aug 13, 2026 | 4.63 | 4.63 | 4.56 | 4.57 | 4.57 | -1.11% | 38,090 |
| Aug 12, 2026 | 4.64 | 4.64 | 4.59 | 4.62 | 4.62 | -0.44% | 35,786 |
| Aug 11, 2026 | 4.64 | 4.64 | 4.61 | 4.64 | 4.64 | 0.24% | 46,558 |
| Aug 10, 2026 | 4.61 | 4.63 | 4.59 | 4.63 | 4.63 | 0.31% | 8,085 |
| Aug 7, 2026 | 4.68 | 4.68 | 4.60 | 4.62 | 4.62 | -1.21% | 45,877 |
| Aug 6, 2026 | 4.68 | 4.73 | 4.66 | 4.67 | 4.67 | 1.17% | 63,611 |
| Aug 5, 2026 | 4.61 | 4.63 | 4.58 | 4.62 | 4.62 | -0.82% | 74,298 |
| Aug 4, 2026 | 4.76 | 4.77 | 4.66 | 4.66 | 4.66 | -3.24% | 141,068 |
| Aug 3, 2026 | 4.84 | 4.87 | 4.80 | 4.81 | 4.81 | -2.13% | 83,705 |
| Jul 31, 2026 | 4.86 | 4.94 | 4.81 | 4.92 | 4.92 | -0.43% | 213,545 |
| Jul 30, 2026 | 5.07 | 5.10 | 4.89 | 4.94 | 4.94 | -2.90% | 44,522 |
| Jul 29, 2026 | 5.01 | 5.09 | 4.99 | 5.09 | 5.09 | 1.66% | 105,634 |
| Jul 28, 2026 | 5.02 | 5.07 | 5.00 | 5.00 | 5.00 | 0.18% | 60,188 |
| Jul 27, 2026 | 4.86 | 5.01 | 4.86 | 4.99 | 4.99 | 1.80% | 13,325 |
| Jul 24, 2026 | 4.90 | 4.96 | 4.86 | 4.91 | 4.91 | -0.26% | 22,289 |
| Jul 23, 2026 | 4.80 | 4.93 | 4.80 | 4.92 | 4.92 | 3.34% | 31,002 |
| Jul 22, 2026 | 4.80 | 4.81 | 4.77 | 4.76 | 4.76 | -0.15% | 15,900 |
| Jul 21, 2026 | 4.79 | 4.80 | 4.78 | 4.77 | 4.77 | -1.10% | 34,644 |
| Jul 20, 2026 | 4.84 | 4.84 | 4.75 | 4.82 | 4.82 | -0.64% | 14,234 |
| Jul 17, 2026 | 4.85 | 4.91 | 4.83 | 4.85 | 4.85 | 2.23% | 86,201 |
| Jul 16, 2026 | 4.69 | 4.76 | 4.69 | 4.75 | 4.74 | 0.72% | 47,084 |