Amundi IBEX 35 UCITS ETF (ETR:AMES)
Germany · Delayed Price · Currency is EUR 372.35
-1.85 (-0.49%)
Sep 5, 2025, 5:36 PM CET
ETR:AMES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 374.75 | 375.70 | 371.35 | 372.35 | 372.35 | -0.49% | 340 |
| Sep 4, 2025 | 370.55 | 374.20 | 369.35 | 374.20 | 374.20 | 0.92% | 249 |
| Sep 3, 2025 | 369.10 | 370.80 | 367.90 | 370.80 | 370.80 | 0.58% | 543 |
| Sep 2, 2025 | 374.45 | 374.45 | 367.85 | 368.65 | 368.65 | -1.63% | 613 |
| Sep 1, 2025 | 375.60 | 375.60 | 373.20 | 374.75 | 374.75 | -0.04% | 327 |
| Aug 29, 2025 | 377.35 | 377.40 | 373.60 | 374.90 | 374.90 | -0.96% | 497 |
| Aug 28, 2025 | 377.50 | 378.55 | 376.40 | 378.55 | 378.55 | 0.49% | 1,119 |
| Aug 27, 2025 | 379.85 | 379.85 | 375.90 | 376.70 | 376.70 | -0.51% | 491 |
| Aug 26, 2025 | 380.30 | 380.35 | 378.65 | 378.65 | 378.65 | -0.92% | 3,073 |
| Aug 25, 2025 | 384.75 | 385.00 | 382.15 | 382.15 | 382.15 | -1.11% | 888 |
| Aug 22, 2025 | 383.30 | 386.85 | 383.30 | 386.45 | 386.45 | 0.70% | 532 |
| Aug 21, 2025 | 383.45 | 383.80 | 381.00 | 383.75 | 383.75 | 0.07% | 271 |
| Aug 20, 2025 | 382.75 | 384.00 | 382.75 | 383.50 | 383.50 | -0.03% | 1,787 |
| Aug 19, 2025 | 382.95 | 385.30 | 382.95 | 383.60 | 383.60 | 0.22% | 860 |
| Aug 18, 2025 | 382.55 | 382.75 | 380.65 | 382.75 | 382.75 | -0.23% | 829 |
| Aug 15, 2025 | 384.00 | 384.30 | 382.05 | 383.65 | 383.65 | 0.72% | 701 |
| Aug 14, 2025 | 377.45 | 380.90 | 377.45 | 380.90 | 380.90 | 1.32% | 473 |
| Aug 13, 2025 | 374.50 | 376.70 | 374.45 | 375.95 | 375.95 | 0.95% | 1,023 |
| Aug 12, 2025 | 373.65 | 374.40 | 372.30 | 372.40 | 372.40 | - | 548 |
| Aug 11, 2025 | 373.10 | 373.10 | 369.15 | 372.40 | 372.40 | 0.20% | 815 |
| Aug 8, 2025 | 369.40 | 371.85 | 369.40 | 371.65 | 371.65 | 0.84% | 562 |
| Aug 7, 2025 | 366.15 | 368.55 | 365.75 | 368.55 | 368.55 | 1.22% | 435 |
| Aug 6, 2025 | 361.65 | 364.10 | 361.65 | 364.10 | 364.10 | 0.83% | 60 |
| Aug 5, 2025 | 360.90 | 361.65 | 358.60 | 361.10 | 361.10 | 0.14% | 961 |
| Aug 4, 2025 | 355.70 | 360.60 | 355.70 | 360.60 | 360.60 | 1.63% | 59 |
| Aug 1, 2025 | 358.60 | 359.15 | 353.35 | 354.80 | 354.80 | -1.70% | 2,133 |
| Jul 31, 2025 | 363.55 | 365.40 | 360.60 | 360.95 | 360.95 | 0.10% | 2,751 |
| Jul 30, 2025 | 357.95 | 361.00 | 357.55 | 360.60 | 360.60 | 0.25% | 300 |
| Jul 29, 2025 | 356.70 | 360.40 | 356.70 | 359.70 | 359.70 | 0.86% | 148 |
| Jul 28, 2025 | 359.40 | 360.00 | 356.15 | 356.65 | 356.65 | 0.04% | 235 |
| Jul 25, 2025 | 355.75 | 356.75 | 354.50 | 356.50 | 356.50 | -0.08% | 121 |
| Jul 24, 2025 | 355.60 | 357.30 | 355.60 | 356.80 | 356.80 | 1.00% | 441 |
| Jul 23, 2025 | 349.95 | 355.60 | 349.95 | 353.25 | 353.25 | 0.44% | 2,935 |
| Jul 22, 2025 | 351.30 | 351.70 | 350.15 | 351.70 | 351.70 | 0.16% | 115 |
| Jul 21, 2025 | 350.50 | 351.15 | 349.50 | 351.15 | 351.15 | 0.27% | 285 |
| Jul 18, 2025 | 352.00 | 352.05 | 350.10 | 350.20 | 350.20 | -0.16% | 356 |
| Jul 17, 2025 | 349.25 | 350.90 | 349.25 | 350.75 | 350.75 | 0.85% | 610 |
| Jul 16, 2025 | 348.95 | 350.00 | 347.80 | 347.80 | 347.80 | -0.23% | 476 |
| Jul 15, 2025 | 352.85 | 352.85 | 347.20 | 348.60 | 348.60 | -0.91% | 599 |
| Jul 14, 2025 | 348.90 | 351.80 | 348.30 | 351.80 | 351.80 | 0.21% | 118 |
| Jul 11, 2025 | 353.65 | 353.65 | 350.75 | 351.05 | 351.05 | -1.00% | 806 |
| Jul 10, 2025 | 357.05 | 357.05 | 354.35 | 354.60 | 354.60 | -0.99% | 420 |
| Jul 9, 2025 | 354.30 | 358.15 | 354.30 | 358.15 | 358.15 | 1.50% | 635 |
| Jul 8, 2025 | 353.10 | 353.30 | 352.30 | 352.85 | 352.85 | 0.11% | 207 |
| Jul 7, 2025 | 350.00 | 352.45 | 349.30 | 352.45 | 352.45 | 0.70% | 571 |
| Jul 4, 2025 | 353.40 | 353.40 | 349.00 | 350.00 | 350.00 | -1.02% | 325 |
| Jul 3, 2025 | 350.10 | 353.60 | 349.80 | 353.60 | 353.60 | 1.10% | 544 |
| Jul 2, 2025 | 351.10 | 351.15 | 348.80 | 349.75 | 349.75 | 0.45% | 153 |
| Jul 1, 2025 | 349.65 | 349.65 | 347.60 | 348.20 | 348.20 | -0.06% | 407 |
| Jun 30, 2025 | 348.65 | 348.65 | 346.40 | 348.40 | 348.40 | 0.16% | 760 |