Amundi IBEX 35 UCITS ETF (ETR:AMES)
Germany · Delayed Price · Currency is EUR 508.30
-2.80 (-0.55%)
Sep 23, 2026, 2:44 PM CET
ETR:AMES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 514.00 | 514.00 | 507.40 | 508.30 | - | -0.55% | 178 |
| Sep 22, 2026 | 510.10 | 515.20 | 508.50 | 511.10 | 511.10 | 0.14% | 1,010 |
| Sep 21, 2026 | 508.00 | 510.90 | 507.30 | 510.40 | 510.40 | 1.27% | 354 |
| Sep 18, 2026 | 510.40 | 511.00 | 504.00 | 504.00 | 504.00 | -1.75% | 201 |
| Sep 17, 2026 | 510.30 | 513.80 | 509.40 | 513.00 | 513.00 | 1.04% | 422 |
| Sep 16, 2026 | 508.40 | 508.60 | 506.10 | 507.70 | 507.70 | 0.49% | 567 |
| Sep 15, 2026 | 503.80 | 507.60 | 501.40 | 505.20 | 505.20 | -0.10% | 295 |
| Sep 14, 2026 | 511.70 | 511.70 | 504.60 | 505.70 | 505.70 | -1.33% | 912 |
| Sep 11, 2026 | 510.40 | 513.40 | 510.30 | 512.50 | 512.50 | 0.83% | 327 |
| Sep 10, 2026 | 511.60 | 511.70 | 508.30 | 508.30 | 508.30 | -0.14% | 744 |
| Sep 9, 2026 | 511.80 | 512.30 | 504.50 | 509.00 | 509.00 | -1.49% | 241 |
| Sep 8, 2026 | 517.40 | 517.40 | 512.10 | 516.70 | 516.70 | -0.15% | 479 |
| Sep 7, 2026 | 518.40 | 518.40 | 516.40 | 517.50 | 517.50 | -0.15% | 1,230 |
| Sep 4, 2026 | 514.10 | 518.70 | 514.10 | 518.30 | 518.30 | 0.23% | 760 |
| Sep 3, 2026 | 512.70 | 517.10 | 512.50 | 517.10 | 517.10 | 1.21% | 211 |
| Sep 2, 2026 | 513.00 | 513.90 | 510.80 | 510.90 | 510.90 | -0.29% | 370 |
| Sep 1, 2026 | 516.10 | 516.10 | 510.70 | 512.40 | 512.40 | -0.77% | 560 |
| Aug 31, 2026 | 518.80 | 520.10 | 516.40 | 516.40 | 516.40 | -0.31% | 365 |
| Aug 28, 2026 | 518.20 | 518.50 | 515.70 | 518.00 | 518.00 | 0.76% | 1,470 |
| Aug 27, 2026 | 519.00 | 519.00 | 513.20 | 514.10 | 514.10 | -0.91% | 2,310 |
| Aug 26, 2026 | 520.10 | 521.70 | 518.80 | 518.80 | 518.80 | -0.04% | 94 |
| Aug 25, 2026 | 521.80 | 521.90 | 518.00 | 519.00 | 519.00 | -0.12% | 234 |
| Aug 24, 2026 | 516.90 | 520.10 | 516.20 | 519.60 | 519.60 | 0.72% | 2,093 |
| Aug 21, 2026 | 514.40 | 516.90 | 514.40 | 515.90 | 515.90 | 0.88% | 265 |
| Aug 20, 2026 | 513.20 | 514.90 | 511.40 | 511.40 | 511.40 | -0.14% | 498 |
| Aug 19, 2026 | 516.10 | 516.20 | 512.10 | 512.10 | 512.10 | -0.72% | 1,390 |
| Aug 18, 2026 | 517.20 | 518.80 | 515.80 | 515.80 | 515.80 | -0.19% | 903 |
| Aug 17, 2026 | 520.90 | 521.80 | 516.80 | 516.80 | 516.80 | -0.86% | 1,215 |
| Aug 14, 2026 | 521.00 | 522.60 | 521.00 | 521.30 | 521.30 | -0.19% | 203 |
| Aug 13, 2026 | 524.90 | 526.50 | 522.30 | 522.30 | 522.30 | -0.10% | 1,603 |
| Aug 12, 2026 | 524.00 | 525.10 | 522.00 | 522.80 | 522.80 | 0.04% | 255 |
| Aug 11, 2026 | 523.60 | 524.70 | 522.60 | 522.60 | 522.60 | 0.25% | 909 |
| Aug 10, 2026 | 520.50 | 523.50 | 520.10 | 521.30 | 521.30 | -0.02% | 523 |
| Aug 7, 2026 | 522.10 | 524.50 | 519.00 | 521.40 | 521.40 | -0.10% | 918 |
| Aug 6, 2026 | 522.30 | 525.50 | 521.90 | 521.90 | 521.90 | 0.62% | 1,215 |
| Aug 5, 2026 | 520.40 | 521.00 | 518.60 | 518.70 | 518.70 | 0.17% | 1,068 |
| Aug 4, 2026 | 518.00 | 518.90 | 515.50 | 517.80 | 517.80 | 0.25% | 4,461 |
| Aug 3, 2026 | 516.40 | 516.50 | 514.10 | 516.50 | 516.50 | 1.04% | 3,701 |
| Jul 31, 2026 | 513.40 | 515.80 | 509.50 | 511.20 | 511.20 | 0.12% | 1,934 |
| Jul 30, 2026 | 504.60 | 511.40 | 504.60 | 510.60 | 510.60 | 1.73% | 1,808 |
| Jul 29, 2026 | 509.50 | 509.50 | 501.80 | 501.90 | 501.90 | -1.68% | 1,103 |
| Jul 28, 2026 | 514.20 | 514.70 | 509.40 | 510.50 | 510.50 | -0.12% | 1,845 |
| Jul 27, 2026 | 511.90 | 515.00 | 511.10 | 511.10 | 511.10 | 1.01% | 7,451 |
| Jul 24, 2026 | 499.25 | 506.00 | 499.25 | 506.00 | 506.00 | 1.66% | 798 |
| Jul 23, 2026 | 505.20 | 505.20 | 497.45 | 497.75 | 497.75 | -1.61% | 785 |
| Jul 22, 2026 | 499.85 | 508.20 | 499.85 | 505.90 | 505.90 | 0.82% | 3,028 |
| Jul 21, 2026 | 498.90 | 501.80 | 497.10 | 501.80 | 501.80 | 0.95% | 1,313 |
| Jul 20, 2026 | 495.85 | 498.70 | 495.55 | 497.10 | 497.10 | -0.07% | 1,389 |
| Jul 17, 2026 | 496.50 | 498.50 | 495.40 | 497.45 | 497.45 | -0.39% | 379 |
| Jul 16, 2026 | 499.80 | 499.80 | 494.45 | 499.40 | 499.40 | 0.10% | 1,143 |