Amundi ETF STOXX Europe 50 UCITS ETF (ETR:AE50)
Germany · Delayed Price · Currency is EUR 149.84
+0.46 (0.31%)
Oct 5, 2026, 5:35 PM CET
ETR:AE50 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 149.86 | 150.28 | 149.34 | 149.84 | - | 0.31% | 8,142 |
| Oct 2, 2026 | 148.50 | 149.80 | 148.38 | 149.38 | 149.38 | 0.76% | 6,181 |
| Oct 1, 2026 | 148.96 | 149.60 | 147.68 | 148.26 | 148.26 | -1.07% | 7,017 |
| Sep 30, 2026 | 151.54 | 151.76 | 149.86 | 149.86 | 149.86 | -0.65% | 4,819 |
| Sep 29, 2026 | 151.54 | 152.10 | 150.80 | 150.84 | 150.84 | -0.03% | 2,976 |
| Sep 28, 2026 | 151.06 | 151.80 | 150.78 | 150.88 | 150.88 | 0.05% | 3,402 |
| Sep 25, 2026 | 151.32 | 151.52 | 150.52 | 150.80 | 150.80 | 0.29% | 2,262 |
| Sep 24, 2026 | 150.22 | 150.96 | 149.88 | 150.36 | 150.36 | -0.20% | 3,965 |
| Sep 23, 2026 | 151.70 | 151.70 | 150.38 | 150.66 | 150.66 | -0.13% | 6,185 |
| Sep 22, 2026 | 151.14 | 151.38 | 150.50 | 150.86 | 150.86 | -0.09% | 4,441 |
| Sep 21, 2026 | 150.46 | 151.24 | 150.34 | 151.00 | 151.00 | 1.04% | 2,365 |
| Sep 18, 2026 | 150.76 | 150.84 | 149.20 | 149.44 | 149.44 | -0.99% | 5,585 |
| Sep 17, 2026 | 150.26 | 151.02 | 150.26 | 150.94 | 150.94 | 0.91% | 2,483 |
| Sep 16, 2026 | 149.80 | 150.08 | 149.36 | 149.58 | 149.58 | 0.39% | 4,136 |
| Sep 15, 2026 | 149.16 | 149.36 | 148.36 | 149.00 | 149.00 | -0.48% | 2,323 |
| Sep 14, 2026 | 149.80 | 150.06 | 149.36 | 149.72 | 149.72 | -0.23% | 1,702 |
| Sep 11, 2026 | 149.60 | 150.82 | 149.58 | 150.06 | 150.06 | 0.62% | 1,849 |
| Sep 10, 2026 | 150.28 | 150.36 | 149.04 | 149.14 | 149.14 | -0.72% | 3,278 |
| Sep 9, 2026 | 151.78 | 151.78 | 149.74 | 150.22 | 150.22 | -1.47% | 952 |
| Sep 8, 2026 | 152.28 | 152.60 | 151.86 | 152.46 | 152.46 | -0.24% | 1,375 |
| Sep 7, 2026 | 152.64 | 153.10 | 152.42 | 152.82 | 152.82 | -0.03% | 1,150 |
| Sep 4, 2026 | 152.26 | 152.94 | 152.26 | 152.86 | 152.86 | 0.17% | 795 |
| Sep 3, 2026 | 152.32 | 152.64 | 152.02 | 152.60 | 152.60 | 0.32% | 3,793 |
| Sep 2, 2026 | 152.30 | 152.36 | 151.56 | 152.12 | 152.12 | -0.05% | 1,171 |
| Sep 1, 2026 | 152.74 | 152.98 | 151.64 | 152.20 | 152.20 | -0.24% | 5,871 |
| Aug 31, 2026 | 153.92 | 154.00 | 152.56 | 152.56 | 152.56 | -0.99% | 9,991 |
| Aug 28, 2026 | 153.96 | 154.20 | 153.74 | 154.08 | 154.08 | 0.64% | 2,810 |
| Aug 27, 2026 | 154.48 | 154.66 | 152.84 | 153.10 | 153.10 | -0.96% | 3,631 |
| Aug 26, 2026 | 154.92 | 155.10 | 154.46 | 154.58 | 154.58 | -0.06% | 5,439 |
| Aug 25, 2026 | 154.82 | 154.98 | 154.34 | 154.68 | 154.68 | 0.32% | 7,390 |
| Aug 24, 2026 | 154.08 | 154.46 | 153.88 | 154.18 | 154.18 | -0.17% | 13,979 |
| Aug 21, 2026 | 153.60 | 154.44 | 153.42 | 154.44 | 154.44 | 0.55% | 1,354 |
| Aug 20, 2026 | 153.86 | 153.92 | 153.54 | 153.60 | 153.60 | -0.14% | 3,643 |
| Aug 19, 2026 | 154.10 | 154.48 | 153.82 | 153.82 | 153.82 | -0.03% | 3,677 |
| Aug 18, 2026 | 154.54 | 154.54 | 153.84 | 153.86 | 153.86 | -0.53% | 6,968 |
| Aug 17, 2026 | 155.30 | 155.56 | 154.68 | 154.68 | 154.68 | -0.09% | 11,503 |
| Aug 14, 2026 | 155.58 | 155.58 | 154.82 | 154.82 | 154.82 | -0.44% | 5,086 |
| Aug 13, 2026 | 155.74 | 155.76 | 155.28 | 155.50 | 155.50 | 0.13% | 1,401 |
| Aug 12, 2026 | 156.12 | 156.12 | 155.10 | 155.30 | 155.30 | -0.37% | 9,861 |
| Aug 11, 2026 | 156.12 | 156.50 | 155.80 | 155.88 | 155.88 | 0.12% | 869 |
| Aug 10, 2026 | 155.48 | 155.96 | 155.42 | 155.70 | 155.70 | 0.21% | 871 |
| Aug 7, 2026 | 155.28 | 156.12 | 155.24 | 155.38 | 155.38 | 0.43% | 996 |
| Aug 6, 2026 | 155.00 | 155.40 | 154.72 | 154.72 | 154.72 | 0.17% | 467 |
| Aug 5, 2026 | 155.24 | 155.28 | 154.18 | 154.46 | 154.46 | -0.12% | 25,748 |
| Aug 4, 2026 | 154.78 | 155.00 | 154.10 | 154.64 | 154.64 | 0.69% | 7,022 |
| Aug 3, 2026 | 153.58 | 153.68 | 153.26 | 153.58 | 153.58 | 0.25% | 14,806 |
| Jul 31, 2026 | 154.10 | 154.94 | 152.64 | 153.20 | 153.20 | -0.08% | 660 |
| Jul 30, 2026 | 152.30 | 153.54 | 152.30 | 153.32 | 153.32 | 0.88% | 1,564 |
| Jul 29, 2026 | 153.00 | 153.26 | 151.98 | 151.98 | 151.98 | -0.47% | 2,941 |
| Jul 28, 2026 | 152.32 | 152.80 | 152.00 | 152.70 | 152.70 | 0.37% | 4,967 |