Mail

18M3.F - Amundi ETF MSCI Europe Banks UCITS ETF

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	91.79	91.79	91.79	92.90	92.90	5
Jun 05, 2023	92.98	93.49	92.13	92.13	92.13	5
Jun 02, 2023	91.06	92.13	90.95	92.13	92.13	-
Jun 01, 2023	90.18	90.64	90.18	90.64	90.64	-
May 31, 2023	89.86	90.96	89.86	90.96	90.96	-
May 30, 2023	91.20	91.81	90.99	90.99	90.99	-
May 29, 2023	92.21	92.87	91.87	91.87	91.87	-
May 26, 2023	91.57	92.00	91.57	92.00	92.00	-
May 25, 2023	91.40	91.40	91.40	91.40	91.40	-
May 24, 2023	92.89	92.89	91.60	91.79	91.79	-
May 23, 2023	93.33	93.47	93.01	93.47	93.47	-
May 22, 2023	92.73	93.25	92.55	93.25	93.25	-
May 19, 2023	92.95	93.12	92.57	92.57	92.57	-
May 18, 2023	91.54	92.73	91.54	92.73	92.73	-
May 17, 2023	91.25	91.39	91.25	91.39	91.39	-
May 16, 2023	91.06	91.47	91.06	91.26	91.26	-
May 15, 2023	90.72	91.61	90.72	91.10	91.10	-
May 12, 2023	91.16	91.16	91.16	91.16	91.16	-
May 11, 2023	90.26	90.97	90.26	90.41	90.41	-
May 10, 2023	90.86	91.32	90.08	90.08	90.08	-
May 09, 2023	91.12	91.12	90.60	90.60	90.60	-
May 08, 2023	90.32	91.24	90.32	91.24	91.24	-
May 05, 2023	88.67	90.43	88.67	90.38	90.38	-
May 04, 2023	88.46	89.22	88.22	88.22	88.22	1
May 03, 2023	89.73	89.73	88.69	88.69	88.69	-
May 02, 2023	91.19	91.19	89.96	89.96	89.96	-
Apr 28, 2023	92.05	92.05	89.72	90.83	90.83	-
Apr 27, 2023	90.33	92.51	90.33	92.51	92.51	-
Apr 26, 2023	89.89	90.75	89.89	90.41	90.41	-
Apr 25, 2023	92.01	92.01	90.73	90.77	90.77	-
Apr 24, 2023	91.96	92.82	91.96	92.82	92.82	30
Apr 21, 2023	92.97	92.97	91.96	92.28	92.28	-
Apr 20, 2023	93.77	94.45	93.77	94.45	94.45	-
Apr 19, 2023	92.00	93.56	92.00	93.56	93.56	-
Apr 18, 2023	91.71	93.24	91.71	93.24	93.24	-
Apr 17, 2023	92.85	92.85	91.74	91.74	91.74	50
Apr 14, 2023	90.52	90.52	90.46	90.46	90.46	-
Apr 13, 2023	90.06	90.06	90.06	90.06	90.06	-
Apr 12, 2023	89.41	90.48	89.41	90.48	90.48	-
Apr 11, 2023	89.54	90.12	89.54	89.79	89.79	-
Apr 06, 2023	87.65	89.19	87.65	89.19	89.19	-
Apr 05, 2023	87.99	87.99	87.63	87.81	87.81	-
Apr 04, 2023	88.61	88.61	88.61	88.61	88.61	-
Apr 03, 2023	87.19	88.65	87.19	88.65	88.65	-
Mar 31, 2023	87.42	87.79	87.29	87.79	87.79	-
Mar 30, 2023	86.81	88.26	86.81	87.68	87.68	-
Mar 29, 2023	85.64	85.64	85.64	85.64	85.64	164
Mar 28, 2023	85.34	85.47	84.33	84.41	84.41	-
Mar 27, 2023	84.64	84.64	84.06	84.27	84.27	-
Mar 24, 2023	85.33	85.33	85.33	85.33	85.33	-
Mar 23, 2023	87.28	87.28	86.56	86.56	86.56	-
Mar 22, 2023	88.11	90.11	86.46	86.46	86.46	-
Mar 21, 2023	85.39	88.67	85.39	88.23	88.23	30
Mar 20, 2023	80.50	85.22	80.50	85.22	85.22	30
Mar 17, 2023	87.33	88.23	83.99	83.99	83.99	230
Mar 16, 2023	86.75	86.75	86.27	86.27	86.27	17
Mar 15, 2023	91.25	91.25	85.13	86.35	86.35	-
Mar 14, 2023	88.95	91.37	88.49	91.17	91.17	130
Mar 13, 2023	94.53	94.53	89.48	89.48	89.48	43
Mar 10, 2023	95.55	95.55	92.73	92.73	92.73	-
Mar 09, 2023	99.35	99.35	98.73	98.73	98.73	-
Mar 08, 2023	98.58	99.90	98.58	99.90	99.90	-
Mar 07, 2023	99.87	100.46	98.74	98.74	98.74	17
Mar 06, 2023	99.44	100.22	99.44	100.02	100.02	-
Mar 03, 2023	98.73	99.43	98.73	99.43	99.43	-
Mar 02, 2023	98.33	98.49	98.02	98.47	98.47	-
Mar 01, 2023	100.10	100.10	100.10	100.10	100.10	-
Feb 28, 2023	98.33	101.12	98.33	101.12	101.12	-
Feb 27, 2023	97.53	99.38	97.46	99.38	99.38	-
Feb 24, 2023	97.79	97.94	97.71	97.71	97.71	-
Feb 23, 2023	96.98	98.04	96.98	98.04	98.04	-
Feb 22, 2023	98.15	98.15	96.93	96.93	96.93	-
Feb 21, 2023	97.37	98.73	97.37	98.73	98.73	-
Feb 20, 2023	97.74	98.08	97.41	97.41	97.41	-
Feb 17, 2023	96.97	97.86	96.97	97.84	97.84	-
Feb 16, 2023	96.61	97.79	96.61	97.79	97.79	-
Feb 15, 2023	96.32	96.32	96.00	96.17	96.17	-
Feb 14, 2023	96.75	97.17	96.59	97.17	97.17	-
Feb 13, 2023	96.18	96.82	96.18	96.82	96.82	-
Feb 10, 2023	96.39	96.39	95.96	95.96	95.96	-
Feb 09, 2023	96.00	97.33	96.00	97.33	97.33	-
Feb 08, 2023	95.52	95.82	95.52	95.82	95.82	105
Feb 07, 2023	94.23	95.52	94.23	95.52	95.52	-
Feb 06, 2023	93.78	93.82	93.75	93.82	93.82	-
Feb 03, 2023	93.93	94.58	93.55	94.58	94.58	-
Feb 02, 2023	94.70	94.70	94.13	94.13	94.13	-
Feb 01, 2023	94.48	95.02	94.48	94.88	94.88	-
Jan 31, 2023	93.81	94.48	93.76	94.48	94.48	-
Jan 30, 2023	92.97	93.52	92.97	93.36	93.36	-
Jan 27, 2023	93.09	93.55	93.09	93.55	93.55	-
Jan 26, 2023	92.14	92.14	92.05	92.05	92.05	270
Jan 25, 2023	91.41	91.71	91.41	91.71	91.71	-
Jan 24, 2023	91.38	91.73	91.24	91.57	91.57	-
Jan 23, 2023	90.90	91.39	90.90	91.31	91.31	-
Jan 20, 2023	89.88	90.69	89.88	90.69	90.69	-
Jan 19, 2023	90.26	90.34	89.48	90.16	90.16	-
Jan 18, 2023	90.74	91.38	90.74	91.38	91.38	-
Jan 17, 2023	90.52	90.95	90.52	90.67	90.67	-
Jan 16, 2023	90.67	90.91	90.67	90.74	90.74	-
Jan 13, 2023	89.86	91.09	89.86	91.04	91.04	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...