Amundi Index Solutions - Amundi Global AGG SRI 1-5Y UCITS ETF DR - hedged EUR (AHYH.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 09:04AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 555 |
| May 31, 2024 | 51.03 | 51.14 | 51.03 | 51.14 | 51.14 | 555 |
| May 30, 2024 | 50.94 | 51.13 | 50.94 | 51.13 | 51.13 | 3,081 |
| May 29, 2024 | 50.98 | 50.98 | 50.83 | 50.92 | 50.92 | 20,289 |
| May 28, 2024 | 51.08 | 51.13 | 51.08 | 51.09 | 51.09 | - |
| May 27, 2024 | 51.05 | 51.08 | 51.05 | 51.08 | 51.08 | - |
| May 24, 2024 | 51.03 | 51.11 | 51.03 | 51.11 | 51.11 | - |
| May 23, 2024 | 51.09 | 51.11 | 51.03 | 51.03 | 51.03 | 4 |
| May 22, 2024 | 51.10 | 51.11 | 51.10 | 51.11 | 51.11 | - |
| May 21, 2024 | 51.11 | 51.15 | 51.03 | 51.12 | 51.12 | 787 |
| May 20, 2024 | 51.13 | 51.14 | 51.08 | 51.13 | 51.13 | 659 |
| May 17, 2024 | 51.18 | 51.19 | 51.05 | 51.13 | 51.13 | 1,022 |
| May 16, 2024 | 51.21 | 51.21 | 51.17 | 51.17 | 51.17 | - |
| May 15, 2024 | 51.12 | 51.27 | 51.12 | 51.24 | 51.24 | 564 |
| May 14, 2024 | 51.00 | 51.09 | 51.00 | 51.04 | 51.04 | 75 |
| May 13, 2024 | 51.06 | 51.17 | 50.98 | 51.09 | 51.09 | 109 |
| May 10, 2024 | 51.10 | 51.10 | 50.98 | 51.03 | 51.03 | 245 |
| May 09, 2024 | 51.05 | 51.16 | 51.03 | 51.12 | 51.12 | 3,545 |
| May 08, 2024 | 51.07 | 51.16 | 51.04 | 51.08 | 51.08 | 1,570 |
| May 07, 2024 | 51.11 | 51.15 | 51.11 | 51.13 | 51.13 | 212 |
| May 06, 2024 | 51.05 | 51.10 | 51.05 | 51.07 | 51.07 | 410 |
| May 03, 2024 | 50.92 | 51.04 | 50.92 | 51.04 | 51.04 | 214 |
| May 02, 2024 | 50.98 | 50.98 | 50.69 | 50.96 | 50.96 | 492 |
| Apr 30, 2024 | 50.88 | 50.91 | 50.79 | 50.85 | 50.85 | 5,228 |
| Apr 29, 2024 | 50.87 | 50.89 | 50.87 | 50.89 | 50.89 | - |
| Apr 26, 2024 | 50.83 | 50.85 | 50.77 | 50.85 | 50.85 | 251 |
| Apr 25, 2024 | 50.85 | 50.88 | 50.83 | 50.83 | 50.83 | - |
| Apr 24, 2024 | 50.87 | 50.89 | 50.79 | 50.82 | 50.82 | 1,341 |
| Apr 23, 2024 | 50.88 | 50.98 | 50.74 | 50.97 | 50.97 | 828 |
| Apr 22, 2024 | 50.79 | 50.89 | 50.79 | 50.88 | 50.88 | 140 |
| Apr 19, 2024 | 50.89 | 50.89 | 50.74 | 50.85 | 50.85 | 671 |
| Apr 18, 2024 | 50.89 | 50.89 | 50.85 | 50.85 | 50.85 | - |
| Apr 17, 2024 | 50.82 | 50.88 | 50.82 | 50.88 | 50.88 | 466 |
| Apr 16, 2024 | 50.83 | 50.83 | 50.70 | 50.72 | 50.72 | 9,271 |
| Apr 15, 2024 | 50.95 | 50.95 | 50.83 | 50.83 | 50.83 | - |
| Apr 12, 2024 | 51.02 | 51.08 | 50.88 | 50.88 | 50.88 | 7,088 |
| Apr 11, 2024 | 50.85 | 50.85 | 50.74 | 50.79 | 50.79 | 221 |
| Apr 10, 2024 | 51.10 | 51.13 | 50.66 | 50.96 | 50.96 | 2,254 |
| Apr 09, 2024 | 51.08 | 51.15 | 51.08 | 51.15 | 51.15 | 580 |
| Apr 08, 2024 | 51.03 | 51.07 | 50.99 | 51.02 | 51.02 | 632 |
| Apr 05, 2024 | 51.13 | 51.16 | 51.08 | 51.16 | 51.16 | 143 |
| Apr 04, 2024 | 51.10 | 51.14 | 51.10 | 51.14 | 51.14 | - |
| Apr 03, 2024 | 51.08 | 51.11 | 51.01 | 51.07 | 51.07 | 1,059 |
| Apr 02, 2024 | 51.08 | 51.11 | 51.02 | 51.02 | 51.02 | 41 |
| Mar 28, 2024 | 51.17 | 51.19 | 51.17 | 51.19 | 51.19 | - |
| Mar 27, 2024 | 51.16 | 51.20 | 51.13 | 51.19 | 51.19 | 492 |
| Mar 26, 2024 | 51.12 | 51.15 | 51.09 | 51.09 | 51.09 | 4 |
| Mar 25, 2024 | 51.19 | 51.22 | 51.10 | 51.12 | 51.12 | 99 |
| Mar 22, 2024 | 51.09 | 51.20 | 51.09 | 51.16 | 51.16 | 231 |
| Mar 21, 2024 | 51.15 | 51.15 | 51.04 | 51.07 | 51.07 | 5,709 |
| Mar 20, 2024 | 51.12 | 51.12 | 51.05 | 51.08 | 51.08 | 69 |
| Mar 19, 2024 | 50.94 | 50.97 | 50.88 | 50.96 | 50.96 | 1,362 |
| Mar 18, 2024 | 51.04 | 51.08 | 51.00 | 51.00 | 51.00 | 301 |
| Mar 15, 2024 | 51.01 | 51.04 | 51.01 | 51.01 | 51.01 | - |
| Mar 14, 2024 | 51.04 | 51.09 | 50.92 | 50.94 | 50.94 | 3,063 |
| Mar 13, 2024 | 51.11 | 51.15 | 51.11 | 51.13 | 51.13 | 3 |
| Mar 12, 2024 | 51.11 | 51.11 | 50.97 | 51.02 | 51.02 | 549 |
| Mar 11, 2024 | 51.07 | 51.14 | 51.01 | 51.03 | 51.03 | 15,063 |
| Mar 08, 2024 | 51.11 | 51.24 | 51.11 | 51.19 | 51.19 | 5,736 |
| Mar 07, 2024 | 51.06 | 51.17 | 51.06 | 51.17 | 51.17 | 3,292 |
| Mar 06, 2024 | 51.05 | 51.16 | 51.05 | 51.16 | 51.16 | - |
| Mar 05, 2024 | 50.95 | 51.01 | 50.93 | 51.01 | 51.01 | 4,426 |
| Mar 04, 2024 | 51.03 | 51.03 | 50.96 | 50.96 | 50.96 | 3,212 |
| Mar 01, 2024 | 50.86 | 51.00 | 50.86 | 50.96 | 50.96 | 4,461 |
| Feb 29, 2024 | 50.96 | 51.02 | 50.89 | 50.94 | 50.94 | 227 |
| Feb 28, 2024 | 50.81 | 50.91 | 50.80 | 50.89 | 50.89 | 973 |
| Feb 27, 2024 | 50.89 | 50.91 | 50.38 | 50.88 | 50.88 | 1,041 |
| Feb 26, 2024 | 50.95 | 50.97 | 50.91 | 50.91 | 50.91 | 361 |
| Feb 23, 2024 | 50.91 | 50.97 | 50.90 | 50.97 | 50.97 | 772 |
| Feb 22, 2024 | 51.02 | 51.02 | 50.86 | 50.89 | 50.89 | 10,039 |
| Feb 21, 2024 | 50.87 | 51.05 | 50.87 | 51.04 | 51.04 | 1,176 |
| Feb 20, 2024 | 50.94 | 51.04 | 50.93 | 51.04 | 51.04 | - |
| Feb 19, 2024 | 51.01 | 51.01 | 50.95 | 50.95 | 50.95 | - |
| Feb 16, 2024 | 50.90 | 50.91 | 50.85 | 50.85 | 50.85 | 3,466 |
| Feb 15, 2024 | 50.99 | 51.11 | 50.99 | 51.01 | 51.01 | 5,445 |
| Feb 14, 2024 | 50.97 | 50.97 | 50.92 | 50.92 | 50.92 | 838 |
| Feb 13, 2024 | 50.99 | 51.03 | 50.82 | 50.89 | 50.89 | 4,642 |
| Feb 12, 2024 | 51.01 | 51.01 | 50.97 | 50.97 | 50.97 | - |
| Feb 09, 2024 | 50.99 | 51.00 | 50.97 | 50.97 | 50.97 | 3 |
| Feb 08, 2024 | 51.06 | 51.10 | 50.96 | 50.96 | 50.96 | 627 |
| Feb 07, 2024 | 51.14 | 51.17 | 51.11 | 51.12 | 51.12 | 3,715 |
| Feb 06, 2024 | 51.38 | 51.38 | 51.05 | 51.15 | 51.15 | 4,711 |
| Feb 05, 2024 | 51.17 | 51.17 | 51.00 | 51.11 | 51.11 | 6,213 |
| Feb 02, 2024 | 51.20 | 51.21 | 51.02 | 51.07 | 51.07 | 839 |
| Feb 01, 2024 | 51.17 | 51.27 | 51.16 | 51.27 | 51.27 | 98 |
| Jan 31, 2024 | 51.20 | 51.34 | 51.20 | 51.34 | 51.34 | 1,649 |
| Jan 30, 2024 | 51.18 | 51.20 | 51.12 | 51.20 | 51.20 | 2,192 |
| Jan 29, 2024 | 51.12 | 51.12 | 51.10 | 51.12 | 51.12 | 393 |
| Jan 26, 2024 | 51.11 | 51.20 | 51.11 | 51.13 | 51.13 | 213 |
| Jan 25, 2024 | 51.04 | 51.14 | 51.03 | 51.14 | 51.14 | - |
| Jan 24, 2024 | 51.13 | 51.44 | 51.01 | 51.01 | 51.01 | 8,059 |
| Jan 23, 2024 | 51.09 | 51.09 | 50.85 | 50.85 | 50.85 | 4,930 |
| Jan 22, 2024 | 51.11 | 51.17 | 51.11 | 51.13 | 51.13 | 485 |
| Jan 19, 2024 | 51.08 | 51.12 | 51.07 | 51.07 | 51.07 | 466 |
| Jan 18, 2024 | 51.28 | 51.28 | 50.96 | 51.05 | 51.05 | 12,545 |
| Jan 17, 2024 | 51.28 | 51.28 | 51.07 | 51.07 | 51.07 | 3,586 |
| Jan 16, 2024 | 51.08 | 51.43 | 51.08 | 51.16 | 51.16 | 21,693 |
| Jan 15, 2024 | 51.14 | 51.34 | 51.14 | 51.19 | 51.19 | 7,769 |
| Jan 12, 2024 | 51.21 | 51.36 | 51.18 | 51.28 | 51.28 | 12,965 |
| Jan 11, 2024 | 51.18 | 51.20 | 51.10 | 51.10 | 51.10 | 7,824 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.