Amundi Euro Government Bond 3-5Y UCITS ETF Acc (EM35.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 144.06 | 144.06 | 143.85 | 143.91 | 143.91 | 49,641 |
| Jul 03, 2024 | 143.86 | 144.02 | 143.68 | 143.93 | 143.93 | 5,062 |
| Jul 02, 2024 | 143.91 | 143.91 | 143.59 | 143.78 | 143.78 | 5,933 |
| Jul 01, 2024 | 143.96 | 143.96 | 143.59 | 143.67 | 143.67 | 5,619 |
| Jun 28, 2024 | 144.05 | 144.11 | 143.89 | 143.95 | 143.95 | 3,526 |
| Jun 27, 2024 | 144.04 | 144.16 | 143.97 | 144.05 | 144.05 | 5,018 |
| Jun 26, 2024 | 144.26 | 144.26 | 144.09 | 144.12 | 144.12 | 5,332 |
| Jun 25, 2024 | 144.35 | 144.42 | 144.20 | 144.21 | 144.21 | 3,130 |
| Jun 24, 2024 | 144.32 | 144.34 | 144.16 | 144.26 | 144.26 | 4,036 |
| Jun 21, 2024 | 144.42 | 144.50 | 144.17 | 144.17 | 144.17 | 5,306 |
| Jun 20, 2024 | 144.09 | 144.14 | 143.91 | 144.14 | 144.14 | 4,455 |
| Jun 19, 2024 | 144.27 | 144.27 | 143.99 | 144.15 | 144.15 | 10,850 |
| Jun 18, 2024 | 144.26 | 144.67 | 143.93 | 144.27 | 144.27 | 5,789 |
| Jun 17, 2024 | 144.34 | 144.34 | 143.92 | 144.12 | 144.12 | 5,954 |
| Jun 14, 2024 | 144.03 | 144.36 | 143.98 | 144.26 | 144.26 | 3,396 |
| Jun 13, 2024 | 143.68 | 143.95 | 143.51 | 143.95 | 143.95 | 6,129 |
| Jun 12, 2024 | 143.35 | 143.76 | 143.21 | 143.70 | 143.70 | 2,860 |
| Jun 11, 2024 | 143.12 | 143.18 | 142.91 | 143.18 | 143.18 | 1,871 |
| Jun 10, 2024 | 143.46 | 143.46 | 142.99 | 143.06 | 143.06 | 4,776 |
| Jun 07, 2024 | 143.68 | 143.69 | 143.27 | 143.36 | 143.36 | 1,543 |
| Jun 06, 2024 | 144.01 | 144.01 | 143.64 | 143.79 | 143.79 | 4,456 |
| Jun 05, 2024 | 143.74 | 144.15 | 143.74 | 144.01 | 144.01 | 3,923 |
| Jun 04, 2024 | 143.83 | 143.92 | 143.70 | 143.76 | 143.76 | 4,869 |
| Jun 03, 2024 | 143.46 | 143.68 | 143.23 | 143.68 | 143.68 | 9,172 |
| May 31, 2024 | 143.38 | 143.38 | 143.04 | 143.18 | 143.18 | 3,035 |
| May 30, 2024 | 143.26 | 143.26 | 143.10 | 143.26 | 143.26 | 44,733 |
| May 29, 2024 | 143.42 | 143.47 | 143.10 | 143.18 | 143.18 | 11,381 |
| May 28, 2024 | 143.53 | 143.64 | 143.36 | 143.36 | 143.36 | 3,717 |
| May 27, 2024 | 143.41 | 143.65 | 143.27 | 143.53 | 143.53 | 3,669 |
| May 24, 2024 | 143.36 | 143.41 | 143.14 | 143.30 | 143.30 | 3,314 |
| May 23, 2024 | 143.66 | 143.71 | 143.17 | 143.36 | 143.36 | 6,408 |
| May 22, 2024 | 143.66 | 143.73 | 143.57 | 143.66 | 143.66 | 12,391 |
| May 21, 2024 | 143.76 | 143.86 | 143.71 | 143.77 | 143.77 | 2,023 |
| May 20, 2024 | 143.73 | 143.81 | 143.68 | 143.70 | 143.70 | 3,209 |
| May 17, 2024 | 143.92 | 143.97 | 143.75 | 143.80 | 143.80 | 5,437 |
| May 16, 2024 | 144.32 | 144.32 | 144.06 | 144.10 | 144.10 | 3,629 |
| May 15, 2024 | 143.76 | 144.24 | 143.76 | 144.24 | 144.24 | 1,513 |
| May 14, 2024 | 143.90 | 143.90 | 143.50 | 143.50 | 143.50 | 6,416 |
| May 13, 2024 | 143.66 | 143.81 | 143.63 | 143.80 | 143.80 | 1,916 |
| May 10, 2024 | 144.08 | 144.08 | 143.60 | 143.68 | 143.68 | 4,917 |
| May 09, 2024 | 143.96 | 144.01 | 143.71 | 143.76 | 143.76 | 16,336 |
| May 08, 2024 | 144.14 | 144.14 | 143.85 | 143.93 | 143.93 | 3,108 |
| May 07, 2024 | 144.13 | 144.13 | 143.91 | 144.10 | 144.10 | 5,642 |
| May 06, 2024 | 144.14 | 144.14 | 143.93 | 143.92 | 143.92 | 3,317 |
| May 03, 2024 | 143.79 | 143.99 | 143.54 | 143.73 | 143.73 | 2,280 |
| May 02, 2024 | 143.51 | 143.54 | 143.33 | 143.54 | 143.54 | 15,617 |
| Apr 30, 2024 | 143.57 | 143.57 | 143.24 | 143.29 | 143.29 | 3,877 |
| Apr 29, 2024 | 143.45 | 143.67 | 143.45 | 143.61 | 143.61 | 5,203 |
| Apr 26, 2024 | 143.12 | 143.44 | 143.12 | 143.33 | 143.33 | 7,938 |
| Apr 25, 2024 | 143.40 | 143.44 | 143.05 | 143.10 | 143.10 | 1,206 |
| Apr 24, 2024 | 143.73 | 143.73 | 143.38 | 143.28 | 143.28 | 1,941 |
| Apr 23, 2024 | 143.81 | 143.81 | 143.51 | 143.69 | 143.69 | 2,178 |
| Apr 22, 2024 | 143.55 | 143.71 | 143.36 | 143.71 | 143.71 | 3,259 |
| Apr 19, 2024 | 143.86 | 143.86 | 143.34 | 143.48 | 143.48 | 12,752 |
| Apr 18, 2024 | 143.84 | 143.86 | 143.56 | 143.58 | 143.58 | 5,412 |
| Apr 17, 2024 | 143.54 | 143.71 | 143.54 | 143.65 | 143.65 | 3,010 |
| Apr 16, 2024 | 143.92 | 143.97 | 143.57 | 143.65 | 143.65 | 2,521 |
| Apr 15, 2024 | 144.09 | 144.16 | 143.83 | 143.90 | 143.90 | 3,060 |
| Apr 12, 2024 | 143.86 | 144.37 | 143.86 | 144.20 | 144.20 | 6,321 |
| Apr 11, 2024 | 143.72 | 143.82 | 143.57 | 143.60 | 143.60 | 2,250 |
| Apr 10, 2024 | 144.22 | 144.26 | 143.72 | 143.82 | 143.82 | 5,410 |
| Apr 09, 2024 | 143.94 | 144.19 | 143.81 | 144.19 | 144.19 | 7,702 |
| Apr 08, 2024 | 143.93 | 143.93 | 143.81 | 143.84 | 143.84 | 3,228 |
| Apr 05, 2024 | 144.38 | 144.38 | 144.09 | 144.09 | 144.09 | 5,523 |
| Apr 04, 2024 | 144.15 | 144.26 | 144.09 | 144.26 | 144.26 | 12,656 |
| Apr 03, 2024 | 144.30 | 144.30 | 143.85 | 144.03 | 144.03 | 2,587 |
| Apr 02, 2024 | 143.93 | 144.31 | 143.92 | 143.99 | 143.99 | 10,331 |
| Mar 28, 2024 | 144.34 | 144.35 | 144.12 | 144.33 | 144.33 | 11,482 |
| Mar 27, 2024 | 144.36 | 144.48 | 144.21 | 144.48 | 144.48 | 3,636 |
| Mar 26, 2024 | 144.09 | 144.28 | 144.09 | 144.21 | 144.21 | 2,534 |
| Mar 25, 2024 | 144.34 | 144.38 | 143.98 | 144.00 | 144.00 | 1,968 |
| Mar 22, 2024 | 144.10 | 144.37 | 144.10 | 144.34 | 144.34 | 3,396 |
| Mar 21, 2024 | 143.98 | 144.15 | 143.89 | 144.04 | 144.04 | 26,426 |
| Mar 20, 2024 | 144.01 | 144.01 | 143.78 | 143.80 | 143.80 | 2,156 |
| Mar 19, 2024 | 143.73 | 143.83 | 143.73 | 143.76 | 143.76 | 2,562 |
| Mar 18, 2024 | 143.79 | 143.79 | 143.63 | 143.70 | 143.70 | 3,440 |
| Mar 15, 2024 | 143.71 | 143.81 | 143.65 | 143.66 | 143.66 | 7,377 |
| Mar 14, 2024 | 144.11 | 144.24 | 143.80 | 143.82 | 143.82 | 3,796 |
| Mar 13, 2024 | 144.35 | 144.35 | 144.09 | 144.09 | 144.09 | 4,287 |
| Mar 12, 2024 | 144.35 | 144.43 | 144.13 | 144.18 | 144.18 | 8,456 |
| Mar 11, 2024 | 144.56 | 144.63 | 144.23 | 144.33 | 144.33 | 9,406 |
| Mar 08, 2024 | 144.39 | 144.63 | 144.39 | 144.61 | 144.61 | 4,320 |
| Mar 07, 2024 | 143.99 | 144.48 | 143.88 | 144.22 | 144.22 | 6,822 |
| Mar 06, 2024 | 144.05 | 144.05 | 143.76 | 143.94 | 143.94 | 2,795 |
| Mar 05, 2024 | 143.66 | 144.03 | 143.56 | 143.93 | 143.93 | 3,808 |
| Mar 04, 2024 | 143.42 | 143.61 | 143.37 | 143.51 | 143.51 | 7,941 |
| Mar 01, 2024 | 143.29 | 143.54 | 143.17 | 143.36 | 143.36 | 4,507 |
| Feb 29, 2024 | 143.39 | 143.50 | 142.90 | 143.50 | 143.50 | 5,618 |
| Feb 28, 2024 | 143.20 | 143.36 | 143.20 | 143.24 | 143.24 | 7,145 |
| Feb 27, 2024 | 143.22 | 143.41 | 143.22 | 143.23 | 143.23 | 6,204 |
| Feb 26, 2024 | 143.65 | 143.72 | 143.22 | 143.22 | 143.22 | 2,575 |
| Feb 23, 2024 | 143.26 | 143.66 | 143.00 | 143.66 | 143.66 | 3,573 |
| Feb 22, 2024 | 143.32 | 143.42 | 143.14 | 143.27 | 143.27 | 2,895 |
| Feb 21, 2024 | 143.69 | 143.78 | 143.33 | 143.33 | 143.33 | 4,714 |
| Feb 20, 2024 | 143.60 | 143.76 | 143.60 | 143.76 | 143.76 | 3,631 |
| Feb 19, 2024 | 143.57 | 143.66 | 143.45 | 143.51 | 143.51 | 9,007 |
| Feb 16, 2024 | 143.67 | 143.72 | 143.46 | 143.50 | 143.50 | 1,969 |
| Feb 15, 2024 | 143.94 | 144.02 | 143.75 | 143.78 | 143.78 | 8,661 |
| Feb 14, 2024 | 143.69 | 143.76 | 143.61 | 143.75 | 143.75 | 7,613 |
| Feb 13, 2024 | 143.79 | 143.93 | 143.46 | 143.51 | 143.51 | 4,756 |
| *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.