Paris - Delayed Quote EUR

Amundi ETF Leveraged MSCI USA Daily UCITS ETF (CL2.PA)

18.80
-0.04
(-0.22%)
At close: May 9 at 5:35:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202518.9019.0418.6018.8018.8059,239
May 8, 202518.7718.9418.4818.8418.8465,915
May 7, 202518.2418.3418.0418.1218.1246,347
May 6, 202518.3818.4017.9518.3218.3249,730
May 5, 202518.4618.6018.2818.5618.56175,741
May 2, 202518.3718.6518.2018.5818.58104,053
Apr 30, 202517.6717.7716.9417.5417.5449,393
Apr 29, 202517.5017.6517.2317.4917.4940,679
Apr 28, 202517.5617.7217.2817.2917.2959,248
Apr 25, 202517.5517.5817.1017.2717.27156,882
Apr 24, 202516.5117.1416.2817.0617.0697,309
Apr 23, 202516.4917.2416.4616.7616.76157,833
Apr 22, 202515.2715.7215.1515.6615.66188,150
Apr 17, 202516.2916.4515.9016.1116.11116,425
Apr 16, 202516.3816.7716.1616.5616.56197,394
Apr 15, 202516.9717.3116.7717.1017.10104,994
Apr 14, 202516.7517.3516.7016.8616.86192,832
Apr 11, 202516.4116.4115.4515.9715.97412,067
Apr 10, 202517.8217.8716.3616.3616.36359,044
Apr 9, 202515.0415.7014.4715.2215.22217,812
Apr 8, 202516.3917.4916.3516.8316.83246,262
Apr 7, 202514.3517.1814.3115.5615.56395,655
Apr 4, 202517.7617.9316.3116.7416.74340,474
Apr 3, 202518.9219.1417.8818.3118.31336,963
Apr 2, 202520.5720.6020.0720.6020.60123,126
Apr 1, 202520.3920.6220.0120.5520.55124,927
Mar 31, 202519.7519.9919.4819.9719.9796,921
Mar 28, 202520.9621.1820.1420.1920.19111,538
Mar 27, 202521.3421.4320.9421.2221.22117,899
Mar 26, 202521.7721.9221.4121.4521.4577,368
Mar 25, 202521.6721.7821.5721.6421.6480,410
Mar 24, 202521.1521.6921.1221.6521.65106,168
Mar 21, 202520.6820.7320.3020.6720.6776,101
Mar 20, 202520.8321.1720.4820.7520.7594,941
Mar 19, 202520.1320.6320.1020.5420.54100,044
Mar 18, 202520.3820.5119.9120.0820.0880,513
Mar 17, 202520.1620.5520.0820.3120.31103,198
Mar 14, 202519.9020.3719.7520.2020.2095,463
Mar 13, 202519.9220.2819.6719.7319.73391,605
Mar 12, 202519.9320.5019.6120.1320.13243,408
Mar 11, 202520.2420.3519.5719.7119.71307,106
Mar 10, 202521.3321.3720.5020.6420.64379,397
Mar 7, 202521.4721.6020.8520.9020.90273,394
Mar 6, 202522.1322.1921.4521.8621.86176,171
Mar 5, 202522.6922.7221.7121.7421.74194,919
Mar 4, 202523.7423.7922.6122.7022.70351,424
Mar 3, 202525.1125.1724.2824.4524.45138,186
Feb 28, 202524.4024.6424.0824.4324.4361,468
Feb 27, 202524.9425.2924.6725.0825.08148,862
Feb 26, 202524.8025.0924.6924.9924.9968,794
Feb 25, 202524.9525.0724.1724.2824.28136,290
Feb 24, 202525.4125.6024.9725.2325.23149,827
Feb 21, 202526.0826.3325.8926.0126.0185,284
Feb 20, 202526.5026.5925.9226.0026.0065,430
Feb 19, 202526.5226.6726.3926.6526.6554,978
Feb 18, 202526.4426.5926.2826.3326.3334,205
Feb 17, 202526.2726.3626.2326.2826.2836,817
Feb 14, 202526.3326.3626.0726.0726.0738,537
Feb 13, 202526.0026.2925.8526.1826.1859,941
Feb 12, 202526.3326.5925.9026.0326.0395,486
Feb 11, 202526.5226.5726.3326.4326.4335,829
Feb 10, 202526.4626.6826.3926.6126.61142,525
Feb 7, 202526.3926.5926.2026.3526.3567,534
Feb 6, 202526.3426.5526.3126.3826.3850,224
Feb 5, 202525.7025.8325.5325.8225.8235,714
Feb 4, 202525.9826.1025.7526.0826.0827,901
Feb 3, 202525.9826.2225.6626.1426.14262,802
Jan 31, 202526.4226.7826.4126.6126.6153,129
Jan 30, 202526.0926.2525.7325.9425.9495,676
Jan 29, 202526.1726.2825.8725.9225.9258,670
Jan 28, 202525.6525.9825.4125.8125.81121,462
Jan 27, 202525.3525.3824.3025.0225.02543,239
Jan 24, 202526.3026.3526.0226.1126.1155,897
Jan 23, 202526.3026.5026.1926.4326.4348,741
Jan 22, 202526.1726.4026.0026.4026.4062,582
Jan 21, 202525.8626.1725.8025.8325.8370,679
Jan 20, 202526.0926.1625.7025.8425.8494,999
Jan 17, 202525.7726.2825.7226.1826.1884,044
Jan 16, 202525.9125.9525.6525.6825.6837,038
Jan 15, 202524.7525.6424.7325.5925.5942,731
Jan 14, 202525.1425.2524.6724.7524.7582,819
Jan 13, 202524.8324.9924.5524.7924.79187,552
Jan 10, 202525.3325.4324.7524.8924.8937,436
Jan 9, 202525.2625.4425.1825.3625.3633,409
Jan 8, 202525.3025.4725.1225.3425.3451,339
Jan 7, 202525.3525.6725.1925.3325.3358,350
Jan 6, 202525.5825.8725.3725.8225.82112,558
Jan 3, 202525.2325.5525.1025.5125.5148,442
Jan 2, 202525.1425.5525.0525.5025.50112,821
Dec 31, 202424.7525.0624.7325.0125.0161,731
Dec 30, 202425.1425.2424.5324.9224.9276,910
Dec 27, 202425.7325.9225.0425.2525.2548,635
Dec 24, 202425.4825.5925.3825.5525.5541,239
Dec 23, 202425.2525.3024.9225.0825.08110,277
Dec 20, 202424.5525.2023.9625.2025.20222,538
Dec 19, 202424.8025.2824.6325.0025.00149,120
Dec 18, 202425.8026.0125.6825.9025.9036,767
Dec 17, 202425.8025.9225.5525.7625.7649,033
Dec 16, 202425.7026.0025.6325.9125.9166,625
Dec 13, 202426.0326.0925.6125.7625.7691,138
Dec 12, 202425.9126.1225.7525.9625.9638,904
Dec 11, 202425.6426.0725.5426.0426.0449,976
Dec 10, 202425.5525.8325.5025.7125.7141,813
Dec 9, 202425.8525.9225.3325.5225.5269,324
Dec 6, 202425.5825.9725.4525.7825.7864,423
Dec 5, 202425.8726.0025.6325.7525.7549,741
Dec 4, 202425.7626.0825.6925.8325.8355,473
Dec 3, 202425.7125.7225.5025.6425.6440,914
Dec 2, 202425.5225.8525.4025.7525.75115,052
Nov 29, 202425.1125.3825.0825.3825.3891,340
Nov 28, 202425.2325.2825.1225.1925.1926,842
Nov 27, 202425.4825.4824.8724.9924.9943,503
Nov 26, 202425.3325.5925.1225.5125.5156,406
Nov 25, 202425.5425.5925.2225.3525.3586,695
Nov 22, 202424.9925.6324.9225.4725.47128,905
Nov 21, 202424.3924.9424.2524.9424.94119,382
Nov 20, 202424.3624.4824.0024.1524.1539,656
Nov 19, 202424.1024.1623.4824.1124.1150,082
Nov 18, 202424.0024.1423.8124.1424.1481,204
Nov 15, 202424.3124.4224.0024.0224.0290,127
Nov 14, 202424.9225.2424.6424.7424.7493,240
Nov 13, 202424.5624.9224.2524.9224.92168,123
Nov 12, 202424.6724.8024.5824.7024.70156,329
Nov 11, 202424.4324.7724.4224.6624.66184,643
Nov 8, 202423.8224.1523.6024.1124.1181,578
Nov 7, 202423.5123.6623.3823.6123.61183,492
Nov 6, 202423.3323.7023.1423.3523.35333,082
Nov 5, 202421.3421.6821.2521.5821.5855,289
Nov 4, 202421.4121.4521.1721.3221.3246,526
Nov 1, 202421.4021.8321.3521.6921.6932,692
Oct 31, 202421.8321.9021.2321.4921.49237,545
Oct 30, 202422.5422.5522.2222.3622.3634,275
Oct 29, 202422.4422.5722.3522.5122.5121,310
Oct 28, 202422.5422.5822.3722.4222.4244,056
Oct 25, 202422.3022.6022.2622.4922.4973,837
Oct 24, 202422.4122.5522.2722.3322.3352,516
Oct 23, 202422.6922.7422.3922.3922.3922,935
Oct 22, 202422.5122.5622.3422.5022.5026,392
Oct 21, 202422.5622.6022.3422.4022.4026,644
Oct 18, 202422.5022.5822.3422.4922.4924,100
Oct 17, 202422.4422.8622.3922.5922.5981,538
Oct 16, 202422.1122.2121.9322.1622.1636,968
Oct 15, 202422.4122.4322.0922.2222.22107,969
Oct 14, 202421.8822.2921.8722.2022.2063,457
Oct 11, 202421.5921.8621.4721.8021.8053,033
Oct 10, 202421.6521.6921.4521.6721.6743,484
Oct 9, 202421.1721.5221.1221.5221.5242,797
Oct 8, 202420.7721.1920.7321.1721.1744,234
Oct 7, 202421.1621.1720.9921.1021.1027,304
Oct 4, 202420.6321.2820.5820.9420.9449,757
Oct 3, 202420.6320.7520.4520.6620.6652,461
Oct 2, 202420.5020.7220.3520.7220.7228,855
Oct 1, 202420.6720.8920.3720.5520.5581,766
Sep 30, 202420.3620.4520.1520.4420.4448,417
Sep 27, 202420.5420.5920.4120.5020.5024,275
Sep 26, 202420.6520.7820.3220.3420.3481,862
Sep 25, 202420.1920.4120.1620.3920.3920,165
Sep 24, 202420.5520.5520.2020.3620.3637,565
Sep 23, 202420.2520.4920.2420.4420.4417,714
Sep 20, 202420.1820.2720.0320.1520.1528,295
Sep 19, 202420.1320.4520.0820.3420.34101,193
Sep 18, 202419.9419.9419.7919.8419.8426,765
Sep 17, 202419.8620.1819.8420.0120.016,663
Sep 16, 202419.8019.8519.6319.7019.7012,472
Sep 13, 202419.7919.9319.7019.9319.9327,254
Sep 12, 202419.7419.7919.5019.6219.6226,367
Sep 11, 202419.0319.2318.6318.7718.7722,574
Sep 10, 202418.9019.1618.8819.1019.1022,795
Sep 9, 202418.6818.9818.6618.8918.8928,585
Sep 6, 202418.8219.1818.3918.4918.4977,101
Sep 5, 202419.1319.3418.9218.9518.9524,304
Sep 4, 202419.1519.3719.1119.2519.2538,161
Sep 3, 202420.2220.2519.6019.7519.7546,378
Sep 2, 202420.1120.2320.0120.1920.1925,459
Aug 30, 202419.8620.0919.8319.8519.8521,816
Aug 29, 202419.5520.1319.5520.0320.03138,470
Aug 28, 202419.7419.9019.5119.5619.5613,456
Aug 27, 202419.6519.7119.4619.6419.6413,432
Aug 26, 202419.6819.9019.5819.6219.6228,915
Aug 23, 202419.6019.8119.4519.6119.6130,725
Aug 22, 202419.7319.9819.6919.7319.7330,483
Aug 21, 202419.6819.8819.6419.6819.6812,043
Aug 20, 202419.9119.9719.6119.6819.6857,252
Aug 19, 202419.6219.7319.5519.7319.7315,746
Aug 16, 202419.8719.8819.5219.7119.7181,112
Aug 15, 202419.0719.7119.0019.6619.6629,846
Aug 14, 202418.9618.9818.6518.9818.9837,643
Aug 13, 202418.6818.8918.5718.8718.8732,401
Aug 12, 202418.5918.7218.4318.5218.5238,425
Aug 9, 202418.3818.6118.2918.4518.4558,361
Aug 8, 202417.5018.3317.3618.2818.2863,367
Aug 7, 202418.0518.6017.9518.3318.33183,328
Aug 6, 202417.8318.0817.5317.8917.8986,527
Aug 5, 202417.5517.8016.6017.5217.52257,221
Aug 2, 202419.5619.5618.3018.4218.42210,494
Aug 1, 202420.6220.6920.0920.0920.0962,315
Jul 31, 202420.0220.3519.9920.3520.3527,792
Jul 30, 202419.9320.1219.7019.7419.7419,715
Jul 29, 202419.9220.1519.7819.7819.7872,425
Jul 26, 202419.5019.7819.4619.6519.6533,472
Jul 25, 202419.6519.7319.2919.6419.6484,830
Jul 24, 202420.2320.3819.7519.8119.8158,867
Jul 23, 202420.3420.6820.3020.6820.6839,075
Jul 22, 202420.1020.4120.0720.2220.2226,555
Jul 19, 202420.1820.3320.0020.0320.0386,722
Jul 18, 202420.5720.6720.2520.2720.2741,615
Jul 17, 202420.9420.9920.4420.5320.5368,074
Jul 16, 202420.9521.1820.8321.0721.0719,998
Jul 15, 202420.9221.0820.8521.0021.0024,563
Jul 12, 202420.7220.8920.5720.8820.8837,258
Jul 11, 202421.1221.1220.7020.7020.7044,272
Jul 10, 202420.7820.9020.7720.8720.8724,522
Jul 9, 202420.7720.8620.7720.8320.8338,654
Jul 8, 202420.6320.7420.5620.6920.6931,600
Jul 5, 202420.5520.5820.3920.5720.5747,305
Jul 4, 202420.5820.6320.4720.4820.4813,970
Jul 3, 202420.5320.5720.3520.4620.4623,742
Jul 2, 202420.2720.4020.1820.4020.4026,118
Jul 1, 202420.2920.4020.1020.3120.3160,499
Jun 28, 202420.6920.8420.5920.6420.6453,931
Jun 27, 202420.4820.5320.4020.4420.447,707
Jun 26, 202420.5120.6020.4020.4320.4318,868
Jun 25, 202420.2020.4120.1620.3420.3445,430
Jun 24, 202420.4220.4620.2320.4220.4226,164
Jun 21, 202420.4820.5720.3820.4620.4661,290
Jun 20, 202420.6020.7520.5120.5820.5858,537
Jun 19, 202420.5020.5320.4120.4520.4569,849
Jun 18, 202420.3520.4520.3020.4020.4031,724
Jun 17, 202420.2020.2620.0220.1520.1540,226
Jun 14, 202420.0820.5019.9320.1020.1052,817
Jun 13, 202419.8319.9619.7119.8719.8779,710
Jun 12, 202419.6619.8019.5819.6919.6922,272
Jun 11, 202419.4419.5119.3519.5119.5126,938
Jun 10, 202419.3319.4719.2319.4719.4733,434
Jun 7, 202419.0119.3318.9119.2319.2312,483
Jun 6, 202418.9519.0718.9118.9718.9728,276
Jun 5, 202418.6018.8618.5518.8618.8611,100
Jun 4, 202418.3618.4818.2918.3418.349,464
Jun 3, 202418.6918.7318.3618.3818.3817,497
May 31, 202418.3718.3718.0718.1018.1047,844
May 30, 202418.5118.5918.3818.4618.4634,178
May 29, 202418.6918.7718.5518.7218.7248,814
May 28, 202418.8118.8718.7218.7418.7424,423
May 27, 202418.8118.8518.7518.8318.8310,546
May 24, 202418.7018.8618.6418.8318.8342,808
May 23, 202419.1519.2018.8818.9918.9918,424
May 22, 202418.9319.0218.9018.9818.9819,904
May 21, 202418.8618.9118.8018.9018.9018,239
May 20, 202418.7818.9518.7818.9518.9512,574
May 17, 202418.7918.8718.7018.7318.7347,679
May 16, 202418.8418.9318.8218.9118.9137,872
May 15, 202418.5218.7218.4718.7218.7214,181
May 14, 202418.4718.5318.3718.4318.4314,466
May 13, 202418.5618.6018.4418.4618.4619,179
May 10, 202418.5618.6218.4918.5118.5121,466
May 9, 202418.3718.4518.3018.4218.423,198

Related Tickers