Frankfurt - Delayed Quote EUR

Capital Group EM Debt (LUX) Bgdh-EUR (0P0001MYMD.F)

10.86 +0.03 (+0.28%)
At close: April 17 at 10:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 10.87 10.87 10.87 10.87 10.87 -
Apr 17, 2024 10.86 10.86 10.86 10.86 10.86 -
Apr 16, 2024 10.83 10.83 10.83 10.83 10.83 -
Apr 15, 2024 10.94 10.94 10.94 10.94 10.94 -
Apr 12, 2024 11.02 11.02 11.02 11.02 11.02 -
Apr 11, 2024 11.01 11.01 11.01 11.01 11.01 -
Apr 10, 2024 11.05 11.05 11.05 11.05 11.05 -
Apr 9, 2024 11.06 11.06 11.06 11.06 11.06 -
Apr 8, 2024 11.06 11.06 11.06 11.06 11.06 -
Apr 5, 2024 11.05 11.05 11.05 11.05 11.05 -
Apr 4, 2024 11.07 11.07 11.07 11.07 11.07 -
Apr 3, 2024 11.04 11.04 11.04 11.04 11.04 -
Apr 2, 2024 0.20 Dividend
Apr 2, 2024 11.04 11.04 11.04 11.04 11.04 -
Mar 28, 2024 11.31 11.31 11.31 11.31 11.11 -
Mar 27, 2024 11.27 11.27 11.27 11.27 11.07 -
Mar 26, 2024 11.26 11.26 11.26 11.26 11.06 -
Mar 25, 2024 11.26 11.26 11.26 11.26 11.06 -
Mar 22, 2024 11.27 11.27 11.27 11.27 11.07 -
Mar 21, 2024 11.26 11.26 11.26 11.26 11.06 -
Mar 20, 2024 11.19 11.19 11.19 11.19 10.99 -
Mar 19, 2024 11.16 11.16 11.16 11.16 10.96 -
Mar 18, 2024 11.14 11.14 11.14 11.14 10.94 -
Mar 15, 2024 11.17 11.17 11.17 11.17 10.97 -
Mar 14, 2024 11.20 11.20 11.20 11.20 11.00 -
Mar 13, 2024 11.21 11.21 11.21 11.21 11.01 -
Mar 12, 2024 11.21 11.21 11.21 11.21 11.01 -
Mar 11, 2024 11.23 11.23 11.23 11.23 11.03 -
Mar 8, 2024 11.23 11.23 11.23 11.23 11.03 -
Mar 7, 2024 11.21 11.21 11.21 11.21 11.01 -
Mar 6, 2024 11.21 11.21 11.21 11.21 11.01 -
Mar 5, 2024 11.19 11.19 11.19 11.19 10.99 -
Mar 4, 2024 11.17 11.17 11.17 11.17 10.97 -
Mar 1, 2024 11.17 11.17 11.17 11.17 10.97 -
Feb 29, 2024 11.16 11.16 11.16 11.16 10.96 -
Feb 28, 2024 11.12 11.12 11.12 11.12 10.92 -
Feb 27, 2024 11.13 11.13 11.13 11.13 10.93 -
Feb 26, 2024 11.12 11.12 11.12 11.12 10.92 -
Feb 23, 2024 11.13 11.13 11.13 11.13 10.93 -
Feb 22, 2024 11.12 11.12 11.12 11.12 10.92 -
Feb 21, 2024 11.13 11.13 11.13 11.13 10.93 -
Feb 20, 2024 11.13 11.13 11.13 11.13 10.93 -
Feb 16, 2024 11.13 11.13 11.13 11.13 10.93 -
Feb 15, 2024 11.14 11.14 11.14 11.14 10.94 -
Feb 14, 2024 11.11 11.11 11.11 11.11 10.91 -
Feb 13, 2024 11.11 11.11 11.11 11.11 10.91 -
Feb 12, 2024 11.14 11.14 11.14 11.14 10.94 -
Feb 9, 2024 11.13 11.13 11.13 11.13 10.93 -
Feb 7, 2024 11.15 11.15 11.15 11.15 10.95 -
Feb 6, 2024 11.15 11.15 11.15 11.15 10.95 -
Feb 5, 2024 11.13 11.13 11.13 11.13 10.93 -
Feb 2, 2024 11.17 11.17 11.17 11.17 10.97 -
Feb 1, 2024 11.19 11.19 11.19 11.19 10.99 -
Jan 31, 2024 11.16 11.16 11.16 11.16 10.96 -
Jan 30, 2024 11.12 11.12 11.12 11.12 10.92 -
Jan 29, 2024 11.10 11.10 11.10 11.10 10.90 -
Jan 26, 2024 11.08 11.08 11.08 11.08 10.88 -
Jan 24, 2024 11.05 11.05 11.05 11.05 10.85 -
Jan 23, 2024 11.05 11.05 11.05 11.05 10.85 -
Jan 22, 2024 11.06 11.06 11.06 11.06 10.86 -
Jan 19, 2024 11.06 11.06 11.06 11.06 10.86 -
Jan 18, 2024 11.07 11.07 11.07 11.07 10.87 -
Jan 17, 2024 11.06 11.06 11.06 11.06 10.86 -
Jan 16, 2024 11.11 11.11 11.11 11.11 10.91 -
Jan 12, 2024 11.16 11.16 11.16 11.16 10.96 -
Jan 11, 2024 11.12 11.12 11.12 11.12 10.92 -
Jan 10, 2024 11.08 11.08 11.08 11.08 10.88 -
Jan 9, 2024 11.07 11.07 11.07 11.07 10.87 -
Dec 29, 2023 11.37 11.37 11.37 11.37 10.98 -
Jan 2, 2024 0.19 Dividend
Dec 28, 2023 11.35 11.35 11.35 11.35 10.96 -
Dec 27, 2023 11.34 11.34 11.34 11.34 10.95 -
Dec 22, 2023 11.33 11.33 11.33 11.33 10.94 -
Dec 21, 2023 11.33 11.33 11.33 11.33 10.94 -
Dec 20, 2023 11.35 11.35 11.35 11.35 10.96 -
Dec 19, 2023 11.30 11.30 11.30 11.30 10.91 -
Dec 18, 2023 11.30 11.30 11.30 11.30 10.91 -
Dec 15, 2023 11.30 11.30 11.30 11.30 10.91 -
Dec 14, 2023 11.24 11.24 11.24 11.24 10.85 -
Dec 13, 2023 11.14 11.14 11.14 11.14 10.76 -
Dec 12, 2023 11.11 11.11 11.11 11.11 10.73 -
Dec 11, 2023 11.11 11.11 11.11 11.11 10.73 -
Dec 8, 2023 11.14 11.14 11.14 11.14 10.76 -
Dec 7, 2023 11.15 11.15 11.15 11.15 10.77 -
Dec 6, 2023 11.17 11.17 11.17 11.17 10.79 -
Dec 5, 2023 11.11 11.11 11.11 11.11 10.73 -
Dec 4, 2023 11.07 11.07 11.07 11.07 10.69 -
Dec 1, 2023 11.07 11.07 11.07 11.07 10.69 -
Nov 30, 2023 11.02 11.02 11.02 11.02 10.64 -
Nov 29, 2023 11.01 11.01 11.01 11.01 10.63 -
Nov 28, 2023 10.96 10.96 10.96 10.96 10.58 -
Nov 27, 2023 10.93 10.93 10.93 10.93 10.55 -
Nov 24, 2023 10.90 10.90 10.90 10.90 10.53 -
Nov 22, 2023 10.93 10.93 10.93 10.93 10.55 -
Nov 21, 2023 10.93 10.93 10.93 10.93 10.55 -
Nov 20, 2023 10.91 10.91 10.91 10.91 10.54 -
Nov 17, 2023 10.87 10.87 10.87 10.87 10.50 -
Nov 16, 2023 10.88 10.88 10.88 10.88 10.51 -
Nov 15, 2023 10.86 10.86 10.86 10.86 10.49 -
Nov 14, 2023 10.81 10.81 10.81 10.81 10.44 -
Nov 13, 2023 10.77 10.77 10.77 10.77 10.40 -
Nov 10, 2023 10.79 10.79 10.79 10.79 10.42 -
Nov 9, 2023 10.81 10.81 10.81 10.81 10.44 -
Nov 8, 2023 10.83 10.83 10.83 10.83 10.46 -
Nov 7, 2023 10.83 10.83 10.83 10.83 10.46 -
Nov 6, 2023 10.82 10.82 10.82 10.82 10.45 -
Nov 3, 2023 10.82 10.82 10.82 10.82 10.45 -
Nov 2, 2023 10.75 10.75 10.75 10.75 10.38 -
Oct 31, 2023 10.60 10.60 10.60 10.60 10.24 -
Oct 30, 2023 10.56 10.56 10.56 10.56 10.20 -
Oct 27, 2023 10.57 10.57 10.57 10.57 10.21 -
Oct 26, 2023 10.56 10.56 10.56 10.56 10.20 -
Oct 25, 2023 10.53 10.53 10.53 10.53 10.17 -
Oct 24, 2023 10.54 10.54 10.54 10.54 10.18 -
Oct 23, 2023 10.46 10.46 10.46 10.46 10.10 -
Oct 20, 2023 10.49 10.49 10.49 10.49 10.13 -
Oct 19, 2023 10.49 10.49 10.49 10.49 10.13 -
Oct 18, 2023 10.55 10.55 10.55 10.55 10.19 -
Oct 17, 2023 10.59 10.59 10.59 10.59 10.23 -
Oct 16, 2023 10.62 10.62 10.62 10.62 10.26 -
Oct 13, 2023 10.63 10.63 10.63 10.63 10.27 -
Oct 12, 2023 10.64 10.64 10.64 10.64 10.27 -
Oct 11, 2023 10.63 10.63 10.63 10.63 10.27 -
Oct 10, 2023 10.57 10.57 10.57 10.57 10.21 -
Oct 6, 2023 10.47 10.47 10.47 10.47 10.11 -
Oct 5, 2023 10.49 10.49 10.49 10.49 10.13 -
Oct 3, 2023 10.56 10.56 10.56 10.56 10.20 -
Oct 2, 2023 0.21 Dividend
Oct 2, 2023 10.66 10.66 10.66 10.66 10.29 -
Sep 29, 2023 10.92 10.92 10.92 10.92 10.34 -
Sep 28, 2023 10.86 10.86 10.86 10.86 10.28 -
Sep 27, 2023 10.90 10.90 10.90 10.90 10.32 -
Sep 26, 2023 10.94 10.94 10.94 10.94 10.36 -
Sep 25, 2023 11.00 11.00 11.00 11.00 10.42 -
Sep 22, 2023 11.02 11.02 11.02 11.02 10.44 -
Sep 21, 2023 11.02 11.02 11.02 11.02 10.44 -
Sep 20, 2023 11.10 11.10 11.10 11.10 10.51 -
Sep 19, 2023 11.09 11.09 11.09 11.09 10.50 -
Sep 18, 2023 11.10 11.10 11.10 11.10 10.51 -
Sep 15, 2023 11.12 11.12 11.12 11.12 10.53 -
Sep 14, 2023 11.13 11.13 11.13 11.13 10.54 -
Sep 13, 2023 11.08 11.08 11.08 11.08 10.49 -
Sep 12, 2023 11.06 11.06 11.06 11.06 10.47 -
Sep 11, 2023 11.06 11.06 11.06 11.06 10.47 -
Sep 8, 2023 11.06 11.06 11.06 11.06 10.47 -
Sep 7, 2023 11.05 11.05 11.05 11.05 10.46 -
Sep 6, 2023 11.02 11.02 11.02 11.02 10.44 -
Sep 5, 2023 11.08 11.08 11.08 11.08 10.49 -
Sep 1, 2023 11.15 11.15 11.15 11.15 10.56 -
Aug 31, 2023 11.12 11.12 11.12 11.12 10.53 -
Aug 30, 2023 11.13 11.13 11.13 11.13 10.54 -
Aug 29, 2023 11.14 11.14 11.14 11.14 10.55 -
Aug 28, 2023 11.13 11.13 11.13 11.13 10.54 -
Aug 25, 2023 11.12 11.12 11.12 11.12 10.53 -
Aug 24, 2023 11.13 11.13 11.13 11.13 10.54 -
Aug 23, 2023 11.10 11.10 11.10 11.10 10.51 -
Aug 22, 2023 11.01 11.01 11.01 11.01 10.43 -
Aug 21, 2023 10.97 10.97 10.97 10.97 10.39 -
Aug 18, 2023 11.01 11.01 11.01 11.01 10.43 -
Aug 17, 2023 11.01 11.01 11.01 11.01 10.43 -
Aug 16, 2023 11.04 11.04 11.04 11.04 10.45 -
Aug 14, 2023 11.11 11.11 11.11 11.11 10.52 -
Aug 11, 2023 11.16 11.16 11.16 11.16 10.57 -
Aug 10, 2023 11.17 11.17 11.17 11.17 10.58 -
Aug 9, 2023 11.14 11.14 11.14 11.14 10.55 -
Aug 8, 2023 11.13 11.13 11.13 11.13 10.54 -
Aug 7, 2023 11.12 11.12 11.12 11.12 10.53 -
Aug 4, 2023 11.13 11.13 11.13 11.13 10.54 -
Aug 3, 2023 11.09 11.09 11.09 11.09 10.50 -
Aug 2, 2023 11.20 11.20 11.20 11.20 10.61 -
Aug 1, 2023 11.25 11.25 11.25 11.25 10.65 -
Jul 31, 2023 11.32 11.32 11.32 11.32 10.72 -
Jul 28, 2023 11.30 11.30 11.30 11.30 10.70 -
Jul 27, 2023 11.29 11.29 11.29 11.29 10.69 -
Jul 26, 2023 11.24 11.24 11.24 11.24 10.64 -
Jul 25, 2023 11.24 11.24 11.24 11.24 10.64 -
Jul 24, 2023 11.25 11.25 11.25 11.25 10.65 -
Jul 21, 2023 11.19 11.19 11.19 11.19 10.60 -
Jul 20, 2023 11.19 11.19 11.19 11.19 10.60 -
Jul 19, 2023 11.25 11.25 11.25 11.25 10.65 -
Jul 18, 2023 11.18 11.18 11.18 11.18 10.59 -
Jul 17, 2023 11.19 11.19 11.19 11.19 10.60 -
Jul 14, 2023 11.18 11.18 11.18 11.18 10.59 -
Jul 13, 2023 11.14 11.14 11.14 11.14 10.55 -
Jul 12, 2023 11.09 11.09 11.09 11.09 10.50 -
Jul 11, 2023 11.04 11.04 11.04 11.04 10.45 -
Jul 10, 2023 10.98 10.98 10.98 10.98 10.40 -
Jul 7, 2023 10.98 10.98 10.98 10.98 10.40 -
Jul 6, 2023 11.01 11.01 11.01 11.01 10.43 -
Jul 5, 2023 11.16 11.16 11.16 11.16 10.57 -
Jul 3, 2023 11.13 11.13 11.13 11.13 10.54 -
Jun 30, 2023 11.32 11.32 11.32 11.32 10.72 -
Jun 29, 2023 11.31 11.31 11.31 11.31 10.71 -
Jun 28, 2023 11.32 11.32 11.32 11.32 10.72 -
Jun 27, 2023 11.35 11.35 11.35 11.35 10.75 -
Jun 26, 2023 11.32 11.32 11.32 11.32 10.72 -
Jun 22, 2023 11.27 11.27 11.27 11.27 10.67 -
Jun 21, 2023 11.19 11.19 11.19 11.19 10.60 -
Jun 20, 2023 11.18 11.18 11.18 11.18 10.59 -
Jun 16, 2023 11.17 11.17 11.17 11.17 10.58 -
Jun 15, 2023 11.15 11.15 11.15 11.15 10.56 -
Jun 14, 2023 11.19 11.19 11.19 11.19 10.60 -
Jun 13, 2023 11.18 11.18 11.18 11.18 10.59 -
Jun 12, 2023 11.19 11.19 11.19 11.19 10.60 -
Jun 9, 2023 11.18 11.18 11.18 11.18 10.59 -
Jun 8, 2023 11.12 11.12 11.12 11.12 10.53 -
Jun 7, 2023 11.15 11.15 11.15 11.15 10.56 -
Jun 6, 2023 11.13 11.13 11.13 11.13 10.54 -
Jun 5, 2023 11.09 11.09 11.09 11.09 10.50 -
Jun 2, 2023 11.04 11.04 11.04 11.04 10.45 -
Jun 1, 2023 10.96 10.96 10.96 10.96 10.38 -
May 31, 2023 10.96 10.96 10.96 10.96 10.38 -
May 30, 2023 10.94 10.94 10.94 10.94 10.36 -
May 26, 2023 10.90 10.90 10.90 10.90 10.32 -
May 25, 2023 10.88 10.88 10.88 10.88 10.30 -
May 24, 2023 10.92 10.92 10.92 10.92 10.34 -
May 23, 2023 10.90 10.90 10.90 10.90 10.32 -
May 22, 2023 10.89 10.89 10.89 10.89 10.31 -
May 19, 2023 10.88 10.88 10.88 10.88 10.30 -
May 17, 2023 10.94 10.94 10.94 10.94 10.36 -
May 16, 2023 10.96 10.96 10.96 10.96 10.38 -
May 15, 2023 10.98 10.98 10.98 10.98 10.40 -
May 12, 2023 10.97 10.97 10.97 10.97 10.39 -
May 11, 2023 10.94 10.94 10.94 10.94 10.36 -
May 10, 2023 10.93 10.93 10.93 10.93 10.35 -
May 8, 2023 10.91 10.91 10.91 10.91 10.33 -
May 5, 2023 10.92 10.92 10.92 10.92 10.34 -
May 4, 2023 10.90 10.90 10.90 10.90 10.32 -
May 3, 2023 10.86 10.86 10.86 10.86 10.28 -
May 2, 2023 10.82 10.82 10.82 10.82 10.25 -
Apr 28, 2023 10.83 10.83 10.83 10.83 10.26 -
Apr 27, 2023 10.82 10.82 10.82 10.82 10.25 -
Apr 26, 2023 10.82 10.82 10.82 10.82 10.25 -
Apr 25, 2023 10.84 10.84 10.84 10.84 10.27 -
Apr 24, 2023 10.80 10.80 10.80 10.80 10.23 -
Apr 21, 2023 10.81 10.81 10.81 10.81 10.24 -
Apr 20, 2023 10.83 10.83 10.83 10.83 10.26 -
Apr 19, 2023 10.81 10.81 10.81 10.81 10.24 -

Related Tickers