Multi Units Luxembourg - Amundi STOXX Europe 600 Banks UCITS ETF Acc (LBNK.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 10:19AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 31.45 | 31.45 | 31.23 | 31.33 | 31.33 | 2,905 |
| Jun 28, 2024 | 31.00 | 31.01 | 30.70 | 30.75 | 30.75 | 8,595 |
| Jun 27, 2024 | 30.81 | 30.88 | 30.77 | 30.78 | 30.78 | 2,504 |
| Jun 26, 2024 | 31.08 | 31.08 | 30.71 | 30.82 | 30.82 | 24,735 |
| Jun 25, 2024 | 31.21 | 31.21 | 30.91 | 30.93 | 30.93 | 7,247 |
| Jun 24, 2024 | 30.77 | 31.16 | 30.77 | 31.16 | 31.16 | 27,510 |
| Jun 21, 2024 | 30.95 | 31.00 | 30.46 | 30.59 | 30.59 | 6,265 |
| Jun 20, 2024 | 30.82 | 31.10 | 30.82 | 31.10 | 31.10 | 4,752 |
| Jun 19, 2024 | 30.78 | 30.99 | 30.74 | 30.82 | 30.82 | 10,162 |
| Jun 18, 2024 | 30.83 | 30.83 | 30.58 | 30.74 | 30.74 | 17,569 |
| Jun 17, 2024 | 30.46 | 30.62 | 30.15 | 30.47 | 30.47 | 43,879 |
| Jun 14, 2024 | 30.53 | 30.53 | 29.76 | 30.17 | 30.17 | 409,534 |
| Jun 13, 2024 | 31.16 | 31.16 | 30.49 | 30.56 | 30.56 | 80,412 |
| Jun 12, 2024 | 31.13 | 31.37 | 31.13 | 31.29 | 31.29 | 23,924 |
| Jun 11, 2024 | 31.66 | 31.67 | 30.88 | 30.93 | 30.93 | 156,443 |
| Jun 10, 2024 | 31.59 | 31.67 | 31.47 | 31.64 | 31.64 | 87,289 |
| Jun 07, 2024 | 32.00 | 32.04 | 31.72 | 31.93 | 31.93 | 60,740 |
| Jun 06, 2024 | 31.53 | 31.94 | 31.44 | 31.93 | 31.93 | 107,562 |
| Jun 05, 2024 | 31.60 | 31.67 | 31.40 | 31.50 | 31.50 | 62,715 |
| Jun 04, 2024 | 32.13 | 32.13 | 31.49 | 31.55 | 31.55 | 5,774 |
| Jun 03, 2024 | 32.46 | 32.47 | 32.25 | 32.31 | 32.31 | 10,235 |
| May 31, 2024 | 32.16 | 32.20 | 32.13 | 32.17 | 32.17 | 2,973 |
| May 30, 2024 | 31.59 | 32.08 | 31.59 | 32.08 | 32.08 | 2,829 |
| May 29, 2024 | 32.04 | 32.06 | 31.59 | 31.65 | 31.65 | 17,492 |
| May 28, 2024 | 32.04 | 32.07 | 31.98 | 32.07 | 32.07 | 13,312 |
| May 27, 2024 | 31.93 | 32.03 | 31.89 | 32.03 | 32.03 | 11,420 |
| May 24, 2024 | 31.67 | 31.95 | 31.67 | 31.92 | 31.92 | 5,585 |
| May 23, 2024 | 32.03 | 32.03 | 31.92 | 31.96 | 31.96 | 1,290 |
| May 22, 2024 | 32.10 | 32.17 | 31.91 | 31.91 | 31.91 | 4,171 |
| May 21, 2024 | 32.04 | 32.12 | 31.84 | 32.12 | 32.12 | 57,666 |
| May 20, 2024 | 32.24 | 32.24 | 32.11 | 32.15 | 32.15 | 37,896 |
| May 17, 2024 | 31.89 | 32.12 | 31.84 | 32.12 | 32.12 | 36,320 |
| May 16, 2024 | 32.00 | 32.00 | 31.78 | 31.85 | 31.85 | 81,250 |
| May 15, 2024 | 32.02 | 32.03 | 31.78 | 31.91 | 31.91 | 10,767 |
| May 14, 2024 | 31.67 | 31.87 | 31.67 | 31.87 | 31.87 | 1,027 |
| May 13, 2024 | 31.49 | 31.61 | 31.49 | 31.59 | 31.59 | 2,463 |
| May 10, 2024 | 31.38 | 31.57 | 31.38 | 31.47 | 31.47 | 20,163 |
| May 09, 2024 | 31.40 | 31.40 | 31.22 | 31.30 | 31.30 | 62 |
| May 08, 2024 | 31.59 | 31.59 | 31.24 | 31.42 | 31.42 | 3,532 |
| May 07, 2024 | 31.15 | 31.43 | 31.13 | 31.43 | 31.43 | 25,528 |
| May 06, 2024 | 30.62 | 30.96 | 30.59 | 30.94 | 30.94 | 10,994 |
| May 03, 2024 | 30.94 | 30.98 | 30.55 | 30.59 | 30.59 | 19,374 |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 30.70 | 30.70 | 30.50 | 30.53 | 30.53 | 4,806 |
| Apr 29, 2024 | 30.91 | 30.91 | 30.59 | 30.59 | 30.59 | 648 |
| Apr 26, 2024 | 30.55 | 30.73 | 30.55 | 30.65 | 30.65 | 881 |
| Apr 25, 2024 | 30.46 | 30.46 | 30.25 | 30.39 | 30.39 | 311 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.