Milan - Delayed Quote EUR

Amundi Index Solutions - Amundi Prime Euro Govies UCITS ETF DR (ETFGOV.MI)

16.98 +0.07 (+0.41%)
At close: April 26 at 4:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.95 17.00 16.95 16.98 16.98 25,839
Apr 25, 2024 16.96 16.96 16.95 16.91 16.91 17,075
Apr 24, 2024 16.98 16.98 16.95 16.94 16.94 6,852
Apr 23, 2024 17.06 17.09 17.01 17.05 17.05 74,005
Apr 22, 2024 17.02 17.03 17.00 17.06 17.06 30,484
Apr 19, 2024 17.05 17.07 17.00 17.02 17.02 21,591
Apr 18, 2024 17.09 17.09 17.03 17.03 17.03 23,849
Apr 17, 2024 17.02 17.08 17.02 17.04 17.04 79,139
Apr 16, 2024 17.09 17.09 17.00 17.03 17.03 11,109
Apr 15, 2024 17.16 17.16 17.09 17.09 17.09 16,614
Apr 12, 2024 17.19 17.23 17.19 17.19 17.19 25,338
Apr 11, 2024 17.10 17.13 17.10 17.06 17.06 8,788
Apr 10, 2024 17.18 17.18 17.11 17.12 17.12 8,875
Apr 9, 2024 17.13 17.17 17.13 17.18 17.18 9,080
Apr 8, 2024 17.09 17.10 17.07 17.09 17.09 5,402
Apr 5, 2024 17.16 17.16 17.12 17.11 17.11 2,716
Apr 4, 2024 17.12 17.17 17.12 17.16 17.16 20,523
Apr 3, 2024 17.09 17.11 17.05 17.10 17.10 15,509
Apr 2, 2024 17.19 17.19 17.09 17.10 17.10 12,978
Mar 28, 2024 17.23 17.23 17.19 17.22 17.22 24,200
Mar 27, 2024 17.22 17.24 17.22 17.24 17.24 11,785
Mar 26, 2024 17.18 17.19 17.17 17.19 17.19 5,404
Mar 25, 2024 17.22 17.22 17.16 17.16 17.16 8,141
Mar 22, 2024 17.19 17.23 17.19 17.22 17.22 6,278
Mar 21, 2024 17.13 17.16 17.13 17.16 17.16 30,286
Mar 20, 2024 17.14 17.14 17.11 17.11 17.11 6,815
Mar 19, 2024 17.12 17.13 17.09 17.11 17.11 16,820
Mar 18, 2024 17.10 17.10 17.09 17.11 17.11 16,053
Mar 15, 2024 17.11 17.11 17.10 17.11 17.11 5,082
Mar 14, 2024 17.20 17.22 17.20 17.13 17.13 17,109
Mar 13, 2024 17.25 17.25 17.20 17.20 17.20 19,989
Mar 12, 2024 17.24 17.24 17.21 17.22 17.22 12,452
Mar 11, 2024 17.29 17.29 17.21 17.22 17.22 23,315
Mar 8, 2024 17.24 17.29 17.24 17.27 17.27 10,373
Mar 7, 2024 17.18 17.29 17.16 17.24 17.24 24,035
Mar 6, 2024 17.15 17.18 17.14 17.18 17.18 6,003
Mar 5, 2024 17.13 17.18 17.13 17.17 17.17 12,704
Mar 4, 2024 17.03 17.06 17.03 17.07 17.07 4,858
Mar 1, 2024 16.98 17.06 16.98 17.03 17.03 56,943
Feb 29, 2024 17.02 17.03 16.95 17.06 17.06 18,172
Feb 28, 2024 16.99 17.00 16.99 16.99 16.99 7,920
Feb 27, 2024 17.01 17.04 16.99 16.99 16.99 12,088
Feb 26, 2024 17.10 17.10 17.04 17.02 17.02 9,209
Feb 23, 2024 16.98 17.05 16.98 17.10 17.10 20,319
Feb 22, 2024 16.96 17.00 16.95 17.01 17.01 27,771
Feb 21, 2024 17.04 17.04 17.02 16.99 16.99 24,967
Feb 20, 2024 17.03 17.05 17.03 17.07 17.07 12,404
Feb 19, 2024 17.01 17.02 17.01 17.02 17.02 3,881
Feb 16, 2024 17.03 17.04 17.01 17.04 17.04 47,862
Feb 15, 2024 17.12 17.12 17.09 17.07 17.07 15,646
Feb 14, 2024 17.04 17.05 17.03 17.07 17.07 10,801
Feb 13, 2024 17.07 17.07 16.96 17.01 17.01 7,289
Feb 12, 2024 17.02 17.06 17.02 17.02 17.02 6,322
Feb 9, 2024 17.02 17.02 16.98 16.99 16.99 24,847
Feb 8, 2024 17.03 17.05 17.02 17.02 17.02 24,025
Feb 7, 2024 17.06 17.09 17.06 17.07 17.07 5,031
Feb 6, 2024 17.08 17.08 17.05 17.09 17.09 9,113
Feb 5, 2024 17.13 17.13 17.08 17.06 17.06 16,950
Feb 2, 2024 17.23 17.23 17.15 17.16 17.16 31,707
Feb 1, 2024 17.18 17.25 17.18 17.26 17.26 39,235
Jan 31, 2024 17.18 17.25 17.17 17.25 17.25 5,685
Jan 30, 2024 17.19 17.19 17.13 17.13 17.13 9,669
Jan 29, 2024 17.16 17.17 17.16 17.18 17.18 15,443
Jan 26, 2024 17.12 17.12 17.08 17.11 17.11 18,961
Jan 25, 2024 17.02 17.03 17.02 17.12 17.12 7,677
Jan 24, 2024 17.07 17.08 17.05 17.05 17.05 27,876
Jan 23, 2024 17.09 17.09 17.03 17.03 17.03 10,663
Jan 22, 2024 17.10 17.14 17.10 17.11 17.11 6,996
Jan 19, 2024 17.09 17.09 17.08 17.06 17.06 6,758
Jan 18, 2024 17.08 17.08 17.05 17.04 17.04 1,923
Jan 17, 2024 17.11 17.11 17.08 17.06 17.06 1,830
Jan 16, 2024 17.17 17.18 17.15 17.15 17.15 5,898
Jan 15, 2024 17.15 17.17 17.14 17.16 17.16 9,352
Jan 12, 2024 17.22 17.23 17.16 17.22 17.22 9,919
Jan 11, 2024 17.16 17.16 17.13 17.13 17.13 9,740
Jan 10, 2024 17.14 17.19 17.14 17.12 17.12 11,655
Jan 9, 2024 17.14 17.15 17.12 17.14 17.14 6,698
Jan 8, 2024 17.16 17.16 17.12 17.21 17.21 2,164
Jan 5, 2024 17.20 17.20 17.14 17.18 17.18 5,313
Jan 4, 2024 17.35 17.35 17.19 17.23 17.23 4,863
Jan 3, 2024 17.26 17.33 17.26 17.33 17.33 4,118
Jan 2, 2024 17.26 17.27 17.24 17.29 17.29 1,751
Dec 29, 2023 17.44 17.44 17.33 17.33 17.33 5,091
Dec 28, 2023 17.51 17.51 17.47 17.44 17.44 6,143
Dec 27, 2023 17.49 17.52 17.49 17.51 17.51 2,838
Dec 22, 2023 17.44 17.45 17.42 17.43 17.43 5,465
Dec 21, 2023 17.43 17.47 17.43 17.45 17.45 4,693
Dec 20, 2023 17.38 17.44 17.38 17.41 17.41 7,772
Dec 19, 2023 17.33 17.35 17.33 17.35 17.35 13,357
Dec 18, 2023 17.34 17.34 17.29 17.26 17.26 11,547
Dec 15, 2023 17.21 17.33 17.21 17.33 17.33 36,000
Dec 14, 2023 17.29 17.29 17.20 17.19 17.19 6,424
Dec 13, 2023 17.06 17.10 17.06 17.11 17.11 10,960
Dec 12, 2023 17.38 17.38 17.02 17.03 17.03 40,421
Dec 11, 2023 17.31 17.32 17.30 17.30 17.30 16,941
Dec 8, 2023 17.37 17.37 17.30 17.31 17.31 6,394
Dec 7, 2023 17.42 17.43 17.42 17.41 17.41 8,270
Dec 6, 2023 17.34 17.38 17.32 17.39 17.39 8,271
Dec 5, 2023 17.31 17.36 17.31 17.36 17.36 15,959
Dec 4, 2023 17.18 17.22 17.18 17.20 17.20 19,043
Dec 1, 2023 17.07 17.19 17.07 17.19 17.19 24,750
Nov 30, 2023 17.09 17.09 17.03 17.06 17.06 22,502
Nov 29, 2023 17.07 17.10 17.07 17.10 17.10 7,353
Nov 28, 2023 16.94 17.01 16.94 17.01 17.01 7,406
Nov 27, 2023 16.87 16.94 16.87 16.96 16.96 9,583
Nov 24, 2023 16.86 16.88 16.86 16.86 16.86 8,153
Nov 23, 2023 16.92 16.92 16.90 16.87 16.87 10,953
Nov 22, 2023 16.98 16.98 16.98 16.94 16.94 9,650
Nov 21, 2023 16.91 16.93 16.91 16.95 16.95 4,178
Nov 20, 2023 16.86 16.89 16.86 16.88 16.88 4,566
Nov 17, 2023 16.95 16.95 16.90 16.89 16.89 11,210
Nov 16, 2023 16.86 16.89 16.86 16.90 16.90 4,677
Nov 15, 2023 16.86 16.86 16.85 16.83 16.83 8,933
Nov 14, 2023 16.74 16.84 16.74 16.86 16.86 46,152
Nov 13, 2023 16.74 16.74 16.70 16.71 16.71 11,267
Nov 10, 2023 16.69 16.73 16.69 16.72 16.72 8,116
Nov 9, 2023 16.82 16.82 16.78 16.77 16.77 17,176
Nov 8, 2023 16.79 16.80 16.79 16.82 16.82 7,621
Nov 7, 2023 16.73 16.74 16.73 16.75 16.75 6,233
Nov 6, 2023 16.68 16.69 16.68 16.66 16.66 8,941
Nov 3, 2023 16.67 16.77 16.67 16.78 16.78 2,845
Nov 2, 2023 16.70 16.72 16.66 16.67 16.67 17,895
Nov 1, 2023 16.52 16.52 16.52 16.60 16.60 754
Oct 31, 2023 16.59 16.60 16.57 16.55 16.55 12,625
Oct 30, 2023 16.53 16.56 16.52 16.53 16.53 9,274
Oct 27, 2023 16.51 16.52 16.50 16.51 16.51 4,270
Oct 26, 2023 16.45 16.51 16.45 16.48 16.48 11,507
Oct 25, 2023 16.50 16.50 16.45 16.43 16.43 4,590
Oct 24, 2023 16.54 16.54 16.51 16.49 16.49 10,927
Oct 23, 2023 16.41 16.43 16.41 16.48 16.48 4,546
Oct 20, 2023 16.39 16.43 16.39 16.44 16.44 11,949
Oct 19, 2023 16.35 16.41 16.35 16.40 16.40 14,494
Oct 18, 2023 16.43 16.43 16.41 16.38 16.38 18,297
Oct 17, 2023 16.45 16.45 16.45 16.43 16.43 5,881
Oct 16, 2023 16.52 16.54 16.52 16.54 16.54 9,093
Oct 13, 2023 16.62 16.62 16.60 16.58 16.58 10,733
Oct 12, 2023 16.63 16.63 16.61 16.55 16.55 11,820
Oct 11, 2023 16.63 16.64 16.62 16.62 16.62 8,332
Oct 10, 2023 16.49 16.49 16.48 16.54 16.54 7,010
Oct 9, 2023 16.43 16.45 16.42 16.52 16.52 17,829
Oct 6, 2023 16.41 16.41 16.32 16.41 16.41 7,921
Oct 5, 2023 16.37 16.42 16.37 16.42 16.42 13,546
Oct 4, 2023 16.37 16.38 16.37 16.38 16.38 11,497
Oct 3, 2023 16.43 16.43 16.37 16.35 16.35 5,610
Oct 2, 2023 16.47 16.47 16.41 16.42 16.42 36,796
Sep 29, 2023 16.47 16.50 16.47 16.49 16.49 8,505
Sep 28, 2023 16.42 16.42 16.35 16.35 16.35 4,642
Sep 27, 2023 16.54 16.55 16.54 16.48 16.48 2,943
Sep 26, 2023 16.55 16.56 16.54 16.52 16.52 5,424
Sep 25, 2023 16.54 16.54 16.53 16.54 16.54 3,073
Sep 22, 2023 16.63 16.63 16.60 16.60 16.60 11,112
Sep 21, 2023 16.62 16.63 16.57 16.62 16.62 7,334
Sep 20, 2023 16.63 16.65 16.63 16.66 16.66 13,837
Sep 19, 2023 16.64 16.64 16.60 16.62 16.62 15,047
Sep 18, 2023 16.65 16.66 16.63 16.63 16.63 10,363
Sep 15, 2023 16.75 16.75 16.68 16.68 16.68 4,836
Sep 14, 2023 16.72 16.78 16.71 16.78 16.78 5,541
Sep 13, 2023 16.68 16.70 16.68 16.71 16.71 5,651
Sep 12, 2023 16.75 16.75 16.72 16.73 16.73 27,586
Sep 11, 2023 16.74 16.74 16.74 16.74 16.74 2,507
Sep 8, 2023 16.78 16.79 16.76 16.79 16.79 45,516
Sep 7, 2023 16.76 16.78 16.74 16.77 16.77 128,243
Sep 6, 2023 16.76 16.78 16.76 16.72 16.72 4,576
Sep 5, 2023 16.79 16.79 16.77 16.77 16.77 27,986
Sep 4, 2023 16.82 16.82 16.81 16.81 16.81 4,516
Sep 1, 2023 16.92 16.97 16.92 16.85 16.85 9,156
Aug 31, 2023 16.89 16.91 16.89 16.94 16.94 3,796
Aug 30, 2023 16.83 16.86 16.81 16.87 16.87 20,686
Aug 29, 2023 16.81 16.83 16.81 16.89 16.89 5,880
Aug 28, 2023 16.83 16.83 16.83 16.82 16.82 891
Aug 25, 2023 16.88 16.88 16.83 16.83 16.83 6,006
Aug 24, 2023 16.87 16.87 16.87 16.88 16.88 910
Aug 23, 2023 16.79 16.85 16.79 16.88 16.88 18,978
Aug 22, 2023 16.68 16.72 16.68 16.73 16.73 1,022
Aug 21, 2023 16.69 16.70 16.66 16.65 16.65 877
Aug 18, 2023 16.74 16.74 16.73 16.74 16.74 1,475
Aug 17, 2023 16.67 16.69 16.67 16.66 16.66 3,167
Aug 16, 2023 16.70 16.71 16.70 16.72 16.72 2,233
Aug 14, 2023 16.77 16.78 16.77 16.75 16.75 1,802
Aug 11, 2023 16.80 16.80 16.78 16.77 16.77 17,053
Aug 10, 2023 16.86 16.89 16.86 16.87 16.87 2,673
Aug 9, 2023 16.89 16.89 16.88 16.90 16.90 11,299
Aug 8, 2023 16.89 16.95 16.89 16.92 16.92 7,458
Aug 7, 2023 16.78 16.81 16.78 16.79 16.79 11,603
Aug 4, 2023 16.75 16.78 16.72 16.81 16.81 10,455
Aug 3, 2023 16.79 16.79 16.77 16.79 16.79 2,419
Aug 2, 2023 16.84 16.86 16.83 16.83 16.83 3,182
Aug 1, 2023 16.88 16.88 16.82 16.81 16.81 11,750
Jul 31, 2023 16.84 16.88 16.84 16.88 16.88 13,041
Jul 28, 2023 16.89 16.91 16.89 16.89 16.89 7,320
Jul 27, 2023 16.89 16.98 16.87 16.92 16.92 7,352
Jul 26, 2023 16.95 16.95 16.92 16.88 16.88 20,038
Jul 25, 2023 16.95 16.95 16.93 16.94 16.94 4,239
Jul 24, 2023 16.91 16.99 16.91 16.96 16.96 38,373
Jul 21, 2023 16.90 16.92 16.88 16.92 16.92 9,252
Jul 20, 2023 16.92 16.92 16.90 16.89 16.89 2,960
Jul 19, 2023 17.08 17.08 16.94 16.94 16.94 14,081
Jul 18, 2023 16.95 16.99 16.95 17.00 17.00 6,809
Jul 17, 2023 16.86 16.87 16.86 16.86 16.86 4,132
Jul 14, 2023 16.86 16.86 16.84 16.84 16.84 10,305
Jul 13, 2023 16.87 16.87 16.84 16.86 16.86 122,947
Jul 12, 2023 16.68 16.70 16.67 16.75 16.75 21,659
Jul 11, 2023 16.68 16.68 16.63 16.63 16.63 14,685
Jul 10, 2023 16.67 16.67 16.62 16.67 16.67 8,839
Jul 7, 2023 16.68 16.70 16.65 16.68 16.68 18,854
Jul 6, 2023 16.68 16.70 16.67 16.67 16.67 5,693
Jul 5, 2023 16.83 16.90 16.83 16.84 16.84 7,519
Jul 4, 2023 16.83 16.86 16.82 16.85 16.85 19,966
Jul 3, 2023 16.95 16.95 16.89 16.89 16.89 4,502
Jun 30, 2023 16.87 16.91 16.87 16.92 16.92 9,684
Jun 29, 2023 16.91 16.94 16.88 16.91 16.91 4,980
Jun 28, 2023 16.98 17.02 16.97 17.01 17.01 5,707
Jun 27, 2023 17.01 17.04 16.99 16.96 16.96 5,488
Jun 26, 2023 17.01 17.02 17.01 17.03 17.03 2,454
Jun 23, 2023 16.88 16.98 16.88 16.97 16.97 14,979
Jun 22, 2023 16.85 16.88 16.83 16.83 16.83 27,691
Jun 21, 2023 16.90 16.92 16.90 16.90 16.90 8,347
Jun 20, 2023 16.84 16.92 16.84 16.93 16.93 14,802
Jun 19, 2023 16.83 16.83 16.80 16.81 16.81 5,619
Jun 16, 2023 16.85 16.86 16.85 16.88 16.88 9,065
Jun 15, 2023 16.77 16.85 16.77 16.80 16.80 5,751
Jun 14, 2023 16.85 16.87 16.84 16.85 16.85 9,791
Jun 13, 2023 16.89 16.96 16.89 16.88 16.88 3,815
Jun 12, 2023 16.92 16.98 16.92 16.92 16.92 12,262
Jun 9, 2023 16.85 16.91 16.85 16.91 16.91 14,455
Jun 8, 2023 16.80 16.83 16.80 16.84 16.84 9,585
Jun 7, 2023 16.86 16.88 16.86 16.81 16.81 32,128
Jun 6, 2023 16.90 16.93 16.90 16.89 16.89 16,361
Jun 5, 2023 16.92 16.93 16.88 16.90 16.90 11,799
Jun 2, 2023 16.97 16.97 16.97 16.97 16.97 -
Jun 1, 2023 16.95 16.99 16.95 16.97 16.97 12,007
May 31, 2023 16.98 16.99 16.93 16.97 16.97 109,653
May 30, 2023 16.80 16.84 16.80 16.89 16.89 9,133
May 29, 2023 16.69 16.79 16.69 16.78 16.78 4,483
May 26, 2023 16.64 16.69 16.64 16.65 16.65 19,436
May 25, 2023 16.71 16.77 16.71 16.71 16.71 19,456
May 24, 2023 16.73 16.77 16.73 16.74 16.74 15,928
May 23, 2023 16.73 16.74 16.69 16.73 16.73 15,442
May 22, 2023 16.72 16.78 16.72 16.74 16.74 26,262
May 19, 2023 16.74 16.76 16.68 16.78 16.78 28,080
May 18, 2023 16.78 16.78 16.74 16.73 16.73 42,419
May 17, 2023 16.87 16.90 16.86 16.86 16.86 8,766
May 16, 2023 16.96 16.96 16.85 16.85 16.85 18,009
May 15, 2023 16.91 16.92 16.90 16.89 16.89 65,335
May 12, 2023 16.98 16.98 16.94 16.93 16.93 7,822
May 11, 2023 16.94 17.05 16.91 16.99 16.99 40,516
May 10, 2023 16.91 16.92 16.89 16.90 16.90 10,204
May 9, 2023 16.89 16.89 16.86 16.85 16.85 4,869
May 8, 2023 16.85 16.87 16.85 16.88 16.88 12,050
May 5, 2023 16.93 16.94 16.89 16.91 16.91 54,564
May 4, 2023 16.96 17.03 16.89 17.01 17.01 31,427
May 3, 2023 16.94 16.99 16.94 16.97 16.97 30,665
May 2, 2023 16.86 16.87 16.81 16.96 16.96 5,114
Apr 28, 2023 16.78 16.90 16.78 16.90 16.90 24,492
Apr 27, 2023 16.79 16.79 16.74 16.74 16.74 8,639
Apr 26, 2023 16.87 16.87 16.80 16.82 16.82 3,183

Related Tickers