Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,731.30
+526.61(+0.80%)
CMC Crypto 200
1,383.82
-34.06(-2.40%)

Amundi PEA S&P 500 ESG UCITS ETF Acc (PE500.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

41.87

+0.28

(+0.67%)

At close: 05:35PM CEST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	41.87	42.00	41.70	41.87	41.87	41,187
13 Jun 2024	41.54	41.65	41.38	41.59	41.59	17,073
12 Jun 2024	41.30	41.50	41.22	41.42	41.42	53,286
11 Jun 2024	41.05	41.18	40.98	41.12	41.12	68,220
10 Jun 2024	41.03	41.10	40.90	41.10	41.10	14,779
07 Jun 2024	40.63	40.99	40.50	40.90	40.90	10,783
06 Jun 2024	40.63	40.75	40.55	40.55	40.55	34,188
05 Jun 2024	40.22	40.50	40.18	40.50	40.50	21,381
04 Jun 2024	39.97	40.11	39.81	39.96	39.96	18,628
03 Jun 2024	40.27	40.35	39.93	39.93	39.93	27,348
31 May 2024	39.82	39.90	39.57	39.61	39.61	29,528
30 May 2024	40.00	40.05	39.85	39.97	39.97	32,753
29 May 2024	40.18	40.24	39.98	40.17	40.17	49,117
28 May 2024	40.24	40.35	40.14	40.17	40.17	27,383
27 May 2024	40.27	40.31	40.15	40.26	40.26	26,297
24 May 2024	40.10	40.24	40.01	40.19	40.19	39,043
23 May 2024	40.50	40.57	40.26	40.38	40.38	16,294
22 May 2024	40.25	40.34	40.23	40.26	40.26	25,024
21 May 2024	40.11	40.23	40.02	40.21	40.21	12,306
20 May 2024	40.03	40.20	40.00	40.18	40.18	15,782
17 May 2024	40.00	40.15	39.92	39.93	39.93	21,669
16 May 2024	40.01	40.15	40.00	40.15	40.15	19,507
15 May 2024	39.67	39.90	39.58	39.89	39.89	19,513
14 May 2024	39.59	39.67	39.45	39.55	39.55	28,384
13 May 2024	39.67	39.70	39.51	39.58	39.58	13,762
10 May 2024	39.63	39.75	39.55	39.61	39.61	21,181
09 May 2024	39.44	39.51	39.39	39.49	39.49	3,619
08 May 2024	39.51	39.54	39.30	39.46	39.46	18,039
07 May 2024	39.44	39.47	39.30	39.46	39.46	35,290
06 May 2024	39.06	39.20	39.01	39.19	39.19	54,724
03 May 2024	38.84	39.00	38.70	38.84	38.84	18,632
02 May 2024	38.58	38.72	38.40	38.40	38.40	30,049
30 Apr 2024	39.21	39.21	39.00	39.03	39.03	14,062
29 Apr 2024	39.12	39.28	39.04	39.11	39.11	24,180
26 Apr 2024	38.89	39.21	38.77	39.12	39.12	44,334
25 Apr 2024	38.45	38.53	38.12	38.21	38.21	66,100
24 Apr 2024	38.76	38.78	38.59	38.66	38.66	21,618
23 Apr 2024	38.39	38.60	38.24	38.56	38.56	17,149
22 Apr 2024	38.14	38.29	38.04	38.09	38.09	43,723
19 Apr 2024	38.17	38.36	38.11	38.12	38.12	40,931
18 Apr 2024	38.55	38.68	38.38	38.58	38.58	33,355
17 Apr 2024	38.77	38.97	38.62	38.62	38.62	15,018
16 Apr 2024	38.88	39.01	38.75	38.85	38.85	41,458
15 Apr 2024	39.48	39.70	39.37	39.44	39.44	53,732
12 Apr 2024	39.76	39.79	39.45	39.51	39.51	23,026
11 Apr 2024	39.22	39.31	39.05	39.30	39.30	27,756
10 Apr 2024	39.16	39.24	38.82	39.14	39.14	31,597
09 Apr 2024	39.12	39.15	38.76	38.88	38.88	45,994
08 Apr 2024	39.10	39.35	39.03	39.15	39.15	30,601
05 Apr 2024	38.81	39.17	38.77	39.06	39.06	32,086
04 Apr 2024	39.33	39.44	39.25	39.34	39.34	26,493
03 Apr 2024	39.41	39.56	39.27	39.36	39.36	41,326
02 Apr 2024	39.89	39.90	39.27	39.39	39.39	102,304
28 Mar 2024	39.70	39.77	39.63	39.67	39.67	60,337
27 Mar 2024	39.42	39.60	39.35	39.43	39.43	65,379
26 Mar 2024	39.41	39.47	39.30	39.46	39.46	37,927
25 Mar 2024	39.48	39.53	39.20	39.35	39.35	42,833
22 Mar 2024	39.49	39.65	39.40	39.53	39.53	21,153
21 Mar 2024	39.24	39.50	39.15	39.49	39.49	43,533
20 Mar 2024	38.90	39.04	38.85	38.92	38.92	26,446
19 Mar 2024	38.70	38.84	38.53	38.84	38.84	41,888
18 Mar 2024	38.48	38.85	38.42	38.80	38.80	32,186
15 Mar 2024	38.61	38.73	38.27	38.27	38.27	33,641
14 Mar 2024	38.61	38.66	38.40	38.56	38.56	32,826
13 Mar 2024	38.64	38.67	38.46	38.51	38.51	34,210
12 Mar 2024	38.33	38.63	38.20	38.50	38.50	11,237
11 Mar 2024	38.06	38.17	37.95	38.17	38.17	32,788
08 Mar 2024	38.38	38.59	38.27	38.28	38.28	52,233
07 Mar 2024	38.01	38.40	37.95	38.30	38.30	29,274
06 Mar 2024	38.11	38.23	38.02	38.15	38.15	55,557
05 Mar 2024	38.42	38.45	38.01	38.11	38.11	34,038
04 Mar 2024	38.52	38.60	38.43	38.44	38.44	67,936
01 Mar 2024	38.48	38.50	38.31	38.46	38.46	34,797
29 Feb 2024	38.07	38.33	37.92	38.22	38.22	21,330
28 Feb 2024	38.20	38.25	38.02	38.15	38.15	17,122
27 Feb 2024	38.09	38.17	38.01	38.04	38.04	16,881
26 Feb 2024	38.28	38.32	38.16	38.22	38.22	20,458
23 Feb 2024	38.33	38.54	38.25	38.37	38.37	23,109
22 Feb 2024	37.82	38.20	37.79	38.16	38.16	33,701
21 Feb 2024	37.46	37.50	37.37	37.42	37.42	30,795
20 Feb 2024	37.79	37.81	37.35	37.38	37.38	47,798
19 Feb 2024	37.84	37.97	37.80	37.88	37.88	19,352
16 Feb 2024	38.11	38.20	37.89	38.08	38.08	49,983
15 Feb 2024	38.09	38.12	37.83	37.92	37.92	21,060
14 Feb 2024	37.88	38.00	37.78	37.83	37.83	33,110
13 Feb 2024	38.07	38.21	37.69	37.84	37.84	36,294
12 Feb 2024	38.02	38.22	38.00	38.22	38.22	40,174
09 Feb 2024	37.83	37.99	37.81	37.95	37.95	18,302
08 Feb 2024	37.82	37.91	37.77	37.77	37.77	13,579
07 Feb 2024	37.54	37.82	37.53	37.74	37.74	25,380
06 Feb 2024	37.59	37.69	37.50	37.56	37.56	45,060
05 Feb 2024	37.40	37.64	37.40	37.52	37.52	39,202
02 Feb 2024	36.95	37.36	36.87	37.36	37.36	35,322
01 Feb 2024	36.79	36.90	36.60	36.63	36.63	27,412
31 Jan 2024	37.09	37.13	36.70	36.76	36.76	40,288
30 Jan 2024	37.24	37.31	37.12	37.20	37.20	21,415
29 Jan 2024	36.94	37.11	36.92	37.05	37.05	42,978
26 Jan 2024	36.84	36.95	36.75	36.92	36.92	128,044
25 Jan 2024	36.63	36.97	36.56	36.95	36.95	33,555
24 Jan 2024	36.76	36.83	36.64	36.77	36.77	26,174
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,731.30+526.61(+0.80%)

CMC Crypto 2001,383.82-34.06(-2.40%)

Amundi PEA S&P 500 ESG UCITS ETF Acc (PE500.PA)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,731.30
+526.61(+0.80%)

CMC Crypto 200
1,383.82
-34.06(-2.40%)