Amundi IBEX 35 UCITS ETF (LON:CS1)
London · Delayed Price · Currency is GBP · Price in GBX 43,800
-93 (-0.21%)
Sep 23, 2026, 2:12 PM GMT
LON:CS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 44,120.00 | 44,190.00 | 43,625.00 | 43,740.00 | - | -0.35% | 2,364 |
| Sep 22, 2026 | 43,915.00 | 44,195.00 | 43,850.00 | 43,892.50 | 43,892.50 | 0.22% | 4,153 |
| Sep 21, 2026 | 43,610.00 | 43,855.00 | 43,695.00 | 43,795.00 | 43,795.00 | 1.31% | 474 |
| Sep 18, 2026 | 44,045.00 | 44,111.32 | 43,205.00 | 43,227.50 | 43,227.50 | -2.05% | 1,772 |
| Sep 17, 2026 | 43,515.00 | 43,880.00 | 43,880.00 | 44,130.00 | 44,130.00 | 1.24% | 2,922 |
| Sep 16, 2026 | 43,810.00 | 43,515.00 | 43,270.00 | 43,587.50 | 43,587.50 | 0.68% | 104 |
| Sep 15, 2026 | 43,152.90 | 43,390.00 | 43,045.00 | 43,295.00 | 43,295.00 | 0.03% | 1,062 |
| Sep 14, 2026 | 43,755.00 | 43,900.00 | 43,170.00 | 43,280.00 | 43,280.00 | -1.61% | 1,043 |
| Sep 11, 2026 | 43,840.00 | 44,115.00 | 43,765.00 | 43,990.00 | 43,990.00 | 0.53% | 2,355 |
| Sep 10, 2026 | 43,665.00 | 44,070.00 | 43,535.00 | 43,757.50 | 43,757.50 | 0.29% | 77 |
| Sep 9, 2026 | 43,920.00 | 43,920.00 | 43,575.00 | 43,630.00 | 43,630.00 | -1.54% | 2,307 |
| Sep 8, 2026 | 44,280.00 | 44,520.00 | 43,945.00 | 44,312.50 | 44,312.50 | -0.24% | 1,743 |
| Sep 7, 2026 | 44,510.00 | 44,510.00 | 44,510.00 | 44,417.50 | 44,417.50 | -0.26% | 287 |
| Sep 4, 2026 | 44,325.00 | 44,670.00 | 44,125.00 | 44,532.50 | 44,532.50 | 0.35% | 1,898 |
| Sep 3, 2026 | 44,180.00 | 44,280.00 | 44,180.00 | 44,375.00 | 44,375.00 | 1.13% | 1,037 |
| Sep 2, 2026 | 43,958.28 | 44,000.00 | 44,000.00 | 43,877.50 | 43,877.50 | 0.01% | 2,790 |
| Sep 1, 2026 | 43,765.00 | 44,405.00 | 43,695.00 | 43,872.50 | 43,872.50 | -1.17% | 5,985 |
| Aug 28, 2026 | 44,420.00 | 44,405.00 | 44,195.00 | 44,390.00 | 44,390.00 | 0.82% | 210 |
| Aug 27, 2026 | 44,520.00 | 44,671.75 | 44,000.00 | 44,027.50 | 44,027.50 | -1.09% | 2,900 |
| Aug 26, 2026 | 44,490.00 | 44,730.00 | 44,384.79 | 44,512.50 | 44,512.50 | 0.16% | 106 |
| Aug 25, 2026 | 44,665.00 | 44,710.00 | 44,266.50 | 44,442.50 | 44,442.50 | -0.08% | 1,363 |
| Aug 24, 2026 | 44,310.00 | 44,280.00 | 44,280.00 | 44,480.00 | 44,480.00 | 0.63% | 1,078 |
| Aug 21, 2026 | 43,912.44 | 44,225.00 | 44,145.00 | 44,200.00 | 44,200.00 | 0.76% | 1,048 |
| Aug 20, 2026 | 44,030.00 | 44,135.00 | 43,940.00 | 43,865.00 | 43,865.00 | -0.12% | 1,381 |
| Aug 19, 2026 | 44,510.00 | 44,510.00 | 43,910.00 | 43,917.50 | 43,917.50 | -0.53% | 920 |
| Aug 18, 2026 | 44,099.66 | 44,345.00 | 44,240.00 | 44,152.50 | 44,152.50 | -0.22% | 307 |
| Aug 17, 2026 | 44,590.00 | 44,590.00 | 44,470.00 | 44,250.00 | 44,250.00 | -0.72% | 858 |
| Aug 14, 2026 | 44,810.00 | 44,810.00 | 44,810.00 | 44,572.50 | 44,572.50 | -0.15% | 350 |
| Aug 13, 2026 | 44,930.00 | 45,030.00 | 44,845.00 | 44,640.00 | 44,640.00 | 0.06% | 504 |
| Aug 12, 2026 | 44,560.00 | 45,070.00 | 44,535.00 | 44,615.00 | 44,615.00 | -0.10% | 820 |
| Aug 11, 2026 | 44,600.00 | 44,905.00 | 44,495.00 | 44,660.00 | 44,660.00 | 0.20% | 246 |
| Aug 10, 2026 | 44,750.00 | 44,855.00 | 44,465.00 | 44,572.50 | 44,572.50 | -0.31% | 533 |
| Aug 7, 2026 | 44,880.00 | 45,025.00 | 44,413.64 | 44,712.50 | 44,712.50 | -0.09% | 6,472 |
| Aug 6, 2026 | 44,855.00 | 45,115.00 | 44,605.00 | 44,755.00 | 44,755.00 | 0.58% | 825 |
| Aug 5, 2026 | 44,480.00 | 44,710.00 | 44,415.00 | 44,495.00 | 44,495.00 | 0.14% | 1,143 |
| Aug 4, 2026 | 44,330.00 | 44,510.00 | 44,100.00 | 44,432.50 | 44,432.50 | 0.42% | 576 |
| Aug 3, 2026 | 44,135.00 | 44,345.00 | 43,925.00 | 44,245.00 | 44,245.00 | 1.20% | 688 |
| Jul 31, 2026 | 44,035.00 | 44,225.00 | 43,560.00 | 43,720.00 | 43,720.00 | 0.08% | 1,542 |
| Jul 30, 2026 | 43,435.00 | 43,870.00 | 42,895.00 | 43,685.00 | 43,685.00 | 1.65% | 250 |
| Jul 29, 2026 | 43,455.00 | 43,905.00 | 42,955.00 | 42,977.50 | 42,977.50 | -1.81% | 712 |
| Jul 28, 2026 | 43,830.00 | 43,890.00 | 43,625.00 | 43,770.00 | 43,770.00 | -0.05% | 1,042 |
| Jul 27, 2026 | 43,755.00 | 44,065.00 | 43,660.00 | 43,790.00 | 43,790.00 | 1.34% | 185 |
| Jul 24, 2026 | 43,150.00 | 43,187.70 | 42,480.00 | 43,210.00 | 43,210.00 | 1.67% | 443 |
| Jul 23, 2026 | 43,124.94 | 43,085.00 | 42,800.00 | 42,500.00 | 42,500.00 | -1.63% | 260 |
| Jul 22, 2026 | 42,680.00 | 43,320.00 | 42,670.00 | 43,205.00 | 43,205.00 | 1.03% | 2,464 |
| Jul 21, 2026 | 42,400.00 | 42,750.00 | 42,565.00 | 42,762.50 | 42,762.50 | 1.14% | 442 |
| Jul 20, 2026 | 42,350.00 | 42,425.00 | 42,000.00 | 42,282.50 | 42,282.50 | -0.06% | 303 |
| Jul 17, 2026 | 42,310.00 | 42,480.00 | 42,045.00 | 42,310.00 | 42,310.00 | -0.11% | 75 |
| Jul 16, 2026 | 42,115.00 | 42,440.00 | 41,935.00 | 42,355.00 | 42,355.00 | 0.18% | 170 |
| Jul 15, 2026 | 42,525.00 | 42,533.00 | 42,175.00 | 42,277.50 | 42,277.50 | -1.22% | 112 |