Amundi Core Nasdaq-100 UCITS ETF (ETR:ANSD)
Germany · Delayed Price · Currency is EUR 5.43
+0.08 (1.42%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ANSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | 1.42% | 77,278 |
| Sep 21, 2026 | 5.28 | 5.35 | 5.28 | 5.35 | 5.35 | 2.86% | 20,715 |
| Sep 18, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | 0.17% | 4,514 |
| Sep 17, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 1.31% | 2,568 |
| Sep 16, 2026 | 5.11 | 5.13 | 5.10 | 5.13 | 5.13 | 0.81% | 12,423 |
| Sep 15, 2026 | 5.11 | 5.12 | 5.08 | 5.09 | 5.09 | -0.53% | 10,034 |
| Sep 14, 2026 | 5.08 | 5.11 | 5.07 | 5.11 | 5.11 | -0.62% | 15,007 |
| Sep 11, 2026 | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | 1.02% | 9,586 |
| Sep 10, 2026 | 5.13 | 5.13 | 5.08 | 5.09 | 5.09 | -0.60% | 1,304 |
| Sep 9, 2026 | 5.15 | 5.15 | 5.12 | 5.13 | 5.13 | -0.58% | 2,261 |
| Sep 8, 2026 | 5.16 | 5.17 | 5.13 | 5.16 | 5.16 | 0.06% | 31,611 |
| Sep 7, 2026 | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | 0.25% | 37,198 |
| Sep 4, 2026 | 5.15 | 5.17 | 5.14 | 5.14 | 5.14 | -0.08% | 4,424 |
| Sep 3, 2026 | 5.09 | 5.14 | 5.08 | 5.14 | 5.14 | 0.96% | 4,725 |
| Sep 2, 2026 | 5.09 | 5.10 | 5.06 | 5.09 | 5.09 | -0.16% | 5,117 |
| Sep 1, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.33% | 5,739 |
| Aug 31, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -1.33% | 5,398 |
| Aug 28, 2026 | 5.15 | 5.19 | 5.14 | 5.19 | 5.19 | 1.05% | 10,627 |
| Aug 27, 2026 | 5.12 | 5.15 | 5.12 | 5.13 | 5.13 | 1.20% | 12,597 |
| Aug 26, 2026 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | 0.04% | 2,532 |
| Aug 25, 2026 | 5.08 | 5.09 | 5.06 | 5.07 | 5.07 | 0.52% | 6,099 |
| Aug 24, 2026 | 5.05 | 5.07 | 5.03 | 5.05 | 5.05 | -0.86% | 11,299 |
| Aug 21, 2026 | 5.08 | 5.09 | 5.06 | 5.09 | 5.09 | 0.35% | 9,440 |
| Aug 20, 2026 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -1.03% | 11,830 |
| Aug 19, 2026 | 5.15 | 5.16 | 5.11 | 5.12 | 5.12 | -0.72% | 14,966 |
| Aug 18, 2026 | 5.22 | 5.22 | 5.15 | 5.16 | 5.16 | -2.14% | 23,519 |
| Aug 17, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | 5.27 | 0.65% | 44,425 |
| Aug 14, 2026 | 5.28 | 5.29 | 5.24 | 5.24 | 5.24 | -0.76% | 4,761 |
| Aug 13, 2026 | 5.23 | 5.28 | 5.23 | 5.28 | 5.28 | 1.13% | 24,006 |
| Aug 12, 2026 | 5.21 | 5.23 | 5.20 | 5.22 | 5.22 | 0.58% | 20,668 |
| Aug 11, 2026 | 5.21 | 5.23 | 5.18 | 5.19 | 5.19 | -0.21% | 5,290 |
| Aug 10, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.15% | 2,125 |
| Aug 7, 2026 | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | 0.56% | 12,727 |
| Aug 6, 2026 | 5.16 | 5.19 | 5.14 | 5.18 | 5.18 | -0.61% | 3,322 |
| Aug 5, 2026 | 5.24 | 5.25 | 5.21 | 5.21 | 5.21 | 0.39% | 14,092 |
| Aug 4, 2026 | 5.10 | 5.19 | 5.10 | 5.19 | 5.19 | 2.95% | 13,626 |
| Aug 3, 2026 | 5.01 | 5.04 | 4.96 | 5.04 | 5.04 | 2.03% | 11,151 |
| Jul 31, 2026 | 4.99 | 5.02 | 4.94 | 4.94 | 4.94 | 0.61% | 7,488 |
| Jul 30, 2026 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | 0.61% | 10,392 |
| Jul 29, 2026 | 4.94 | 4.96 | 4.88 | 4.88 | 4.88 | -1.35% | 2,697 |
| Jul 28, 2026 | 4.95 | 4.97 | 4.91 | 4.95 | 4.95 | -0.21% | 11,686 |
| Jul 27, 2026 | 5.07 | 5.08 | 4.96 | 4.96 | 4.96 | -1.68% | 3,795 |
| Jul 24, 2026 | 5.05 | 5.07 | 5.05 | 5.05 | 5.05 | -0.10% | 4,258 |
| Jul 23, 2026 | 5.13 | 5.14 | 5.05 | 5.05 | 5.05 | -2.36% | 38,837 |
| Jul 22, 2026 | 5.14 | 5.17 | 5.12 | 5.17 | 5.17 | 0.10% | 11,826 |
| Jul 21, 2026 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | 0.94% | 6,266 |
| Jul 20, 2026 | 5.07 | 5.14 | 5.07 | 5.12 | 5.12 | 1.25% | 18,527 |
| Jul 17, 2026 | 5.06 | 5.07 | 5.00 | 5.06 | 5.06 | -2.28% | 48,436 |
| Jul 16, 2026 | 5.21 | 5.21 | 5.16 | 5.18 | 5.18 | -0.67% | 35,091 |
| Jul 15, 2026 | 5.29 | 5.29 | 5.21 | 5.21 | 5.21 | -0.74% | 31,050 |