Canada markets close in 4 hours 26 minutes

Amundi MSCI Brazil UCITS ETF (LBRA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
20.15+0.61 (+3.11%)
As of 03:11PM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202419.8520.0319.5619.5619.56-
Apr 17, 202419.7419.9919.6719.7519.75-
Apr 16, 202420.2020.2019.7419.8019.80-
Apr 15, 202420.5520.7620.1120.1120.11-
Apr 12, 202420.7220.9720.4720.4720.47-
Apr 11, 202420.8020.9420.6820.7420.74-
Apr 10, 202421.2821.2920.8120.8120.81-
Apr 09, 202420.8521.1820.8521.0321.03-
Apr 08, 202420.8520.8820.8120.8420.84-
Apr 05, 202420.6720.7820.4320.4320.43-
Apr 04, 202420.6321.0720.6320.7420.74-
Apr 03, 202420.7020.7020.3920.6120.61-
Apr 02, 202421.0021.0020.5820.6420.64-
Mar 28, 202420.9221.0820.9020.9420.94-
Mar 27, 202420.8920.9420.8320.8920.892,200
Mar 26, 202420.7720.8820.7520.7720.77-
Mar 25, 202420.6720.8820.6720.7520.75-
Mar 22, 202420.9921.0020.7120.7120.71499
Mar 21, 202421.1821.2020.9220.9220.92-
Mar 20, 202420.6720.8820.6720.8820.88-
Mar 19, 202420.5420.6720.5420.6720.67-
Mar 18, 202420.5720.7520.4520.4820.48-
Mar 15, 202420.7220.8520.6220.7320.73-
Mar 14, 202420.8920.9720.8420.9220.92-
Mar 13, 202420.8920.9220.8620.8620.86-
Mar 12, 202420.6020.8020.6020.8020.80-
Mar 11, 202420.4720.6520.4720.5620.56-
Mar 08, 202421.0721.1020.4720.7020.70664
Mar 07, 202421.1621.4021.1621.4021.40-
Mar 06, 202421.2721.3621.2721.3621.36-
Mar 05, 202421.2321.2321.2321.2321.23-
Mar 04, 202421.5921.5921.4221.4221.4248
Mar 01, 202421.3321.3321.3321.3321.33-
Feb 29, 202421.4621.4921.4621.4621.46-
Feb 28, 202421.9722.0621.8521.8521.85-
Feb 27, 202421.4121.9421.4121.9421.94-
Feb 26, 202421.3021.5721.3021.5721.57-
Feb 23, 202421.7321.7621.7321.7521.75-
Feb 22, 202421.9721.9721.9721.9721.97-
Feb 21, 202421.6821.8821.6821.8621.86-
Feb 20, 202421.4221.6321.4221.5721.57-
Feb 19, 202421.4221.6121.4221.6121.61-
Feb 16, 202421.3221.5421.3221.5421.54-
Feb 15, 202421.2721.4321.2721.3121.31-
Feb 14, 202421.1421.3521.1421.3521.35-
Feb 13, 202421.3721.3721.1421.1421.14-
Feb 12, 202421.3121.3121.3121.3121.31-
Feb 09, 202421.2321.3621.2321.3621.36-
Feb 08, 202421.5721.6621.5721.6621.66-
Feb 07, 202421.7521.9221.7521.8621.86-
Feb 06, 202421.1821.7621.1821.7621.76-
Feb 05, 202421.1121.1121.0921.0921.09-
Feb 02, 202421.4721.5821.4121.5821.58-
Feb 01, 202421.3121.4621.3121.4621.46-
Jan 31, 202421.0921.4021.0921.4021.40-
Jan 30, 202421.3621.3621.1521.1521.15-
Jan 29, 202421.5121.6521.5121.6521.65-
Jan 26, 202421.3621.5621.3621.4821.48-
Jan 25, 202421.0821.4821.0821.4321.43-
Jan 24, 202421.2121.4021.2121.3721.37-
Jan 23, 202420.6420.8320.6420.8220.82-
Jan 22, 202421.2021.2021.2021.2021.20-
Jan 19, 202421.2221.3021.2221.3021.30-
Jan 18, 202421.3221.3221.2921.2921.29-
Jan 17, 202421.4521.4521.2921.2921.29-
Jan 16, 202421.8921.8921.8821.8821.88-
Jan 15, 202421.9222.0121.8121.8621.86-
Jan 12, 202421.6522.1721.6522.1722.17-
Jan 11, 202421.6621.8321.6621.7021.70-
Jan 10, 202421.7621.9021.7521.7521.75-
Jan 09, 202422.0822.0821.8321.8321.83-
Jan 08, 202422.0022.0822.0022.0822.082,200
Jan 05, 202421.8222.0821.8222.0822.08-
Jan 04, 202422.0022.0721.6721.7121.71-
Jan 03, 202421.8422.0021.8422.0022.00-
Jan 02, 202422.1422.1421.9921.9921.99-
Dec 29, 202322.1122.1122.1122.1122.11-
Dec 28, 202322.1822.3122.1022.1522.15-
Dec 27, 202321.9822.4421.9822.4422.44-
Dec 22, 202321.7422.0621.7422.0022.00-
Dec 21, 202321.5621.9821.5621.7021.70-
Dec 20, 202321.9322.0521.7421.7421.74-
Dec 19, 202321.6722.0321.6722.0322.03-
Dec 18, 202321.4721.6321.4721.6321.63-
Dec 15, 202321.4221.7721.4221.4221.42-
Dec 14, 202321.3021.3021.3021.3021.30-
Dec 13, 202320.9220.9220.8520.8520.85-
Dec 12, 202321.2321.2521.0121.0121.01-
Dec 11, 202321.1621.2521.0921.0921.09350
Dec 08, 202320.9720.9720.9720.9720.97-
Dec 07, 202321.0321.0321.0321.0321.03-
Dec 06, 202321.1621.1621.1621.1621.16-
Dec 05, 202320.8321.1020.8321.1021.10-
Dec 04, 202321.3121.3121.1321.1321.13-
Dec 01, 202321.0821.2521.0821.2521.25-
Nov 30, 202320.8321.0320.8221.0321.03-
Nov 29, 202321.0321.1520.9320.9420.94-
Nov 28, 202320.6721.0920.6720.9820.98-
Nov 27, 202320.6920.9420.6920.7020.70-
Nov 24, 202321.0121.0121.0121.0121.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...