Amundi-Core S&P 500 Swap UCITS ETF (EPA:SP5H)
France · Delayed Price · Currency is EUR 371.70
-2.00 (-0.54%)
Sep 23, 2026, 5:35 PM CET
EPA:SP5H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 374.35 | 374.35 | 371.70 | 371.70 | 371.70 | -0.54% | 776 |
| Sep 22, 2026 | 374.05 | 374.45 | 373.60 | 373.70 | 373.70 | 0.36% | 1,588 |
| Sep 21, 2026 | 370.10 | 372.35 | 370.00 | 372.35 | 372.35 | 1.44% | 160 |
| Sep 18, 2026 | 369.10 | 369.10 | 366.90 | 367.05 | 367.05 | -0.14% | 1,165 |
| Sep 17, 2026 | 366.30 | 368.25 | 366.30 | 367.55 | 367.55 | 0.23% | 3,389 |
| Sep 16, 2026 | 366.15 | 366.80 | 365.60 | 366.70 | 366.70 | 0.45% | 1,460 |
| Sep 15, 2026 | 365.75 | 366.85 | 364.95 | 365.05 | 365.05 | -0.56% | 340 |
| Sep 14, 2026 | 366.15 | 367.10 | 365.80 | 367.10 | 367.10 | -0.64% | 1,614 |
| Sep 11, 2026 | 367.20 | 369.45 | 366.85 | 369.45 | 369.45 | 0.87% | 780 |
| Sep 10, 2026 | 368.55 | 368.55 | 365.10 | 366.25 | 366.25 | -0.37% | 1,061 |
| Sep 9, 2026 | 369.80 | 369.85 | 367.60 | 367.60 | 367.60 | -0.70% | 1,008 |
| Sep 8, 2026 | 370.65 | 370.65 | 369.65 | 370.20 | 370.20 | -0.16% | 1,212 |
| Sep 7, 2026 | 371.55 | 371.55 | 370.40 | 370.80 | 370.80 | -0.09% | 364 |
| Sep 4, 2026 | 373.05 | 373.45 | 371.15 | 371.15 | 371.15 | -0.50% | 554 |
| Sep 3, 2026 | 369.15 | 373.00 | 369.10 | 373.00 | 373.00 | 0.95% | 887 |
| Sep 2, 2026 | 367.75 | 369.60 | 367.00 | 369.50 | 369.50 | 0.30% | 543 |
| Sep 1, 2026 | 370.15 | 370.15 | 367.40 | 368.40 | 368.40 | -0.32% | 502 |
| Aug 31, 2026 | 370.50 | 370.80 | 368.85 | 369.60 | 369.60 | -1.11% | 1,855 |
| Aug 28, 2026 | 372.25 | 373.75 | 371.90 | 373.75 | 373.75 | 0.50% | 279 |
| Aug 27, 2026 | 370.95 | 371.90 | 370.80 | 371.90 | 371.90 | 0.68% | 2,094 |
| Aug 26, 2026 | 369.35 | 370.00 | 369.00 | 369.40 | 369.40 | -0.01% | 1,790 |
| Aug 25, 2026 | 369.60 | 370.35 | 369.15 | 369.45 | 369.45 | 0.24% | 94 |
| Aug 24, 2026 | 368.70 | 369.35 | 367.90 | 368.55 | 368.55 | -0.36% | 1,228 |
| Aug 21, 2026 | 368.75 | 369.90 | 368.75 | 369.90 | 369.90 | 0.01% | 129 |
| Aug 20, 2026 | 371.60 | 371.60 | 369.20 | 369.85 | 369.85 | -0.56% | 402 |
| Aug 19, 2026 | 370.40 | 371.95 | 370.25 | 371.95 | 371.95 | 0.35% | 728 |
| Aug 18, 2026 | 371.65 | 372.00 | 370.65 | 370.65 | 370.65 | -0.96% | 457 |
| Aug 17, 2026 | 375.40 | 375.50 | 374.15 | 374.25 | 374.25 | -0.15% | 1,702 |
| Aug 14, 2026 | 375.60 | 376.05 | 374.80 | 374.80 | 374.80 | 0.04% | 209 |
| Aug 13, 2026 | 373.30 | 376.15 | 373.30 | 374.65 | 374.65 | 0.51% | 824 |
| Aug 12, 2026 | 372.55 | 373.70 | 372.45 | 372.75 | 372.75 | 0.01% | 818 |
| Aug 11, 2026 | 373.10 | 373.95 | 372.70 | 372.70 | 372.70 | -0.23% | 719 |
| Aug 10, 2026 | 373.70 | 374.10 | 373.15 | 373.55 | 373.55 | -0.01% | 546 |
| Aug 7, 2026 | 371.50 | 373.60 | 371.50 | 373.60 | 373.60 | 0.62% | 346 |
| Aug 6, 2026 | 372.40 | 372.75 | 371.30 | 371.30 | 371.30 | -0.46% | 678 |
| Aug 5, 2026 | 374.20 | 375.10 | 372.80 | 373.00 | 373.00 | 0.58% | 1,304 |
| Aug 4, 2026 | 366.85 | 370.85 | 366.60 | 370.85 | 370.85 | 1.64% | 1,011 |
| Aug 3, 2026 | 362.45 | 365.10 | 362.45 | 364.85 | 364.85 | 1.93% | 6,619 |
| Jul 31, 2026 | 359.65 | 360.15 | 357.95 | 357.95 | 357.95 | 0.65% | 346 |
| Jul 30, 2026 | 354.20 | 356.85 | 353.55 | 355.65 | 355.65 | 0.21% | 806 |
| Jul 29, 2026 | 358.60 | 359.05 | 354.65 | 354.90 | 354.90 | -0.98% | 1,426 |
| Jul 28, 2026 | 356.40 | 358.40 | 356.30 | 358.40 | 358.40 | 0.58% | 535 |
| Jul 27, 2026 | 360.30 | 360.40 | 356.35 | 356.35 | 356.35 | -0.71% | 4,518 |
| Jul 24, 2026 | 357.15 | 358.90 | 356.50 | 358.90 | 358.90 | 0.73% | 2,896 |
| Jul 23, 2026 | 360.40 | 360.40 | 356.05 | 356.30 | 356.30 | -1.66% | 1,781 |
| Jul 22, 2026 | 360.60 | 362.30 | 360.30 | 362.30 | 362.30 | 0.15% | 1,076 |
| Jul 21, 2026 | 360.85 | 361.75 | 360.35 | 361.75 | 361.75 | 0.33% | 373 |
| Jul 20, 2026 | 359.65 | 361.40 | 359.65 | 360.55 | 360.55 | 0.11% | 1,217 |
| Jul 17, 2026 | 360.15 | 361.10 | 358.40 | 360.15 | 360.15 | -1.25% | 6,196 |
| Jul 16, 2026 | 364.80 | 364.80 | 363.55 | 364.70 | 364.70 | 0.11% | 2,155 |