Amundi Index Solutions - Amundi Govt Bond Lowest Rated Euro Investment Grade UCITS ETF-C (X1G.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 220.85 | 221.70 | 220.85 | 221.70 | 221.70 | 1,070 |
| Jun 13, 2024 | 220.54 | 220.83 | 220.44 | 220.83 | 220.83 | 564 |
| Jun 12, 2024 | 219.66 | 221.01 | 219.66 | 221.01 | 221.01 | 233 |
| Jun 11, 2024 | 218.95 | 219.16 | 218.26 | 219.16 | 219.16 | 742 |
| Jun 10, 2024 | 219.98 | 219.98 | 218.96 | 218.96 | 218.96 | 787 |
| Jun 07, 2024 | 221.35 | 221.35 | 220.36 | 220.52 | 220.52 | 2,926 |
| Jun 06, 2024 | 221.97 | 222.25 | 221.36 | 221.58 | 221.58 | 986 |
| Jun 05, 2024 | 221.47 | 221.47 | 221.47 | 222.22 | 222.22 | - |
| Jun 04, 2024 | 221.10 | 221.36 | 221.10 | 221.52 | 221.52 | 106 |
| Jun 03, 2024 | 220.04 | 220.04 | 220.04 | 220.99 | 220.99 | - |
| May 31, 2024 | 219.74 | 219.74 | 219.18 | 219.93 | 219.93 | 60 |
| May 30, 2024 | 219.52 | 219.67 | 219.34 | 219.67 | 219.67 | 62 |
| May 29, 2024 | 220.48 | 220.48 | 219.19 | 219.19 | 219.19 | 4,763 |
| May 28, 2024 | 221.45 | 221.45 | 221.17 | 220.65 | 220.65 | 20 |
| May 27, 2024 | 220.78 | 221.00 | 220.78 | 221.39 | 221.39 | 46 |
| May 24, 2024 | 220.72 | 220.72 | 220.72 | 220.74 | 220.74 | - |
| May 23, 2024 | 221.43 | 221.43 | 220.46 | 220.46 | 220.46 | 1,278 |
| May 22, 2024 | 221.11 | 221.24 | 220.90 | 221.32 | 221.32 | 426 |
| May 21, 2024 | 221.51 | 221.51 | 221.51 | 221.66 | 221.66 | - |
| May 20, 2024 | 221.37 | 221.37 | 221.37 | 221.42 | 221.42 | - |
| May 17, 2024 | 222.32 | 222.32 | 221.64 | 221.59 | 221.59 | 75 |
| May 16, 2024 | 223.01 | 223.01 | 222.44 | 222.52 | 222.52 | 759 |
| May 15, 2024 | 221.04 | 222.73 | 221.04 | 222.64 | 222.64 | 518 |
| May 14, 2024 | 221.13 | 221.13 | 220.24 | 220.51 | 220.51 | 50 |
| May 13, 2024 | 221.30 | 221.30 | 221.30 | 221.17 | 221.17 | - |
| May 10, 2024 | 221.90 | 221.90 | 221.16 | 221.16 | 221.16 | 193 |
| May 09, 2024 | 221.88 | 221.88 | 221.23 | 221.23 | 221.23 | 22 |
| May 08, 2024 | 221.86 | 221.89 | 221.86 | 221.89 | 221.89 | 131 |
| May 07, 2024 | 222.23 | 222.23 | 222.23 | 222.55 | 222.55 | - |
| May 06, 2024 | 222.24 | 222.35 | 221.89 | 221.89 | 221.89 | 333 |
| May 03, 2024 | 221.15 | 221.60 | 221.15 | 221.27 | 221.27 | 27 |
| May 02, 2024 | 220.70 | 220.70 | 220.70 | 220.77 | 220.77 | - |
| Apr 30, 2024 | 220.97 | 221.07 | 220.11 | 220.33 | 220.33 | 1,502 |
| Apr 29, 2024 | 220.50 | 220.94 | 220.50 | 220.94 | 220.94 | 1,682 |
| Apr 26, 2024 | 219.49 | 220.08 | 219.49 | 220.08 | 220.08 | 1,323 |
| Apr 25, 2024 | 219.20 | 219.91 | 218.60 | 219.15 | 219.15 | 1,707 |
| Apr 24, 2024 | 220.65 | 220.65 | 219.72 | 219.49 | 219.49 | 329 |
| Apr 23, 2024 | 221.45 | 221.45 | 221.14 | 221.14 | 221.14 | 169 |
| Apr 22, 2024 | 220.75 | 220.75 | 220.22 | 221.19 | 221.19 | 666 |
| Apr 19, 2024 | 221.11 | 221.11 | 220.38 | 220.52 | 220.52 | 490 |
| Apr 18, 2024 | 221.37 | 221.37 | 220.59 | 220.66 | 220.66 | 500 |
| Apr 17, 2024 | 220.39 | 220.75 | 220.33 | 220.58 | 220.58 | 522 |
| Apr 16, 2024 | 221.13 | 221.13 | 220.09 | 220.40 | 220.40 | 917 |
| Apr 15, 2024 | 222.15 | 222.15 | 221.13 | 221.13 | 221.13 | 36 |
| Apr 12, 2024 | 221.49 | 222.67 | 221.49 | 222.67 | 222.67 | 71 |
| Apr 11, 2024 | 221.36 | 221.48 | 220.74 | 220.74 | 220.74 | 216 |
| Apr 10, 2024 | 222.43 | 222.65 | 221.60 | 221.86 | 221.86 | 1,556 |
| Apr 09, 2024 | 221.58 | 222.50 | 221.58 | 222.44 | 222.44 | 80 |
| Apr 08, 2024 | 221.21 | 221.21 | 220.96 | 221.22 | 221.22 | 228 |
| Apr 05, 2024 | 222.47 | 222.47 | 221.48 | 221.48 | 221.48 | 532 |
| Apr 04, 2024 | 221.81 | 222.48 | 221.55 | 222.34 | 222.34 | 966 |
| Apr 03, 2024 | 221.21 | 221.23 | 221.06 | 221.16 | 221.16 | 701 |
| Apr 02, 2024 | 221.55 | 221.55 | 221.28 | 221.34 | 221.34 | 447 |
| Mar 28, 2024 | 223.08 | 223.08 | 222.69 | 223.02 | 223.02 | 393 |
| Mar 27, 2024 | 223.05 | 223.05 | 223.05 | 223.31 | 223.31 | - |
| Mar 26, 2024 | 222.53 | 222.58 | 222.53 | 222.58 | 222.58 | 20 |
| Mar 25, 2024 | 223.01 | 223.01 | 222.06 | 222.07 | 222.07 | 257 |
| Mar 22, 2024 | 222.38 | 222.84 | 222.28 | 222.84 | 222.84 | 40 |
| Mar 21, 2024 | 221.76 | 222.32 | 221.76 | 222.32 | 222.32 | 107 |
| Mar 20, 2024 | 222.17 | 222.23 | 222.17 | 221.62 | 221.62 | 660 |
| Mar 19, 2024 | 221.77 | 221.77 | 221.58 | 221.58 | 221.58 | 11 |
| Mar 18, 2024 | 221.79 | 221.79 | 221.38 | 221.72 | 221.72 | 603 |
| Mar 15, 2024 | 221.36 | 221.36 | 221.36 | 221.64 | 221.64 | - |
| Mar 14, 2024 | 222.77 | 222.77 | 221.80 | 221.92 | 221.92 | 218 |
| Mar 13, 2024 | 223.47 | 223.47 | 222.74 | 222.74 | 222.74 | 4 |
| Mar 12, 2024 | 223.01 | 223.42 | 223.01 | 223.05 | 223.05 | 204 |
| Mar 11, 2024 | 223.95 | 223.95 | 223.07 | 223.07 | 223.07 | 46 |
| Mar 08, 2024 | 223.47 | 223.87 | 223.44 | 223.79 | 223.79 | 2,032 |
| Mar 07, 2024 | 222.46 | 223.14 | 222.46 | 223.14 | 223.14 | 252 |
| Mar 06, 2024 | 222.14 | 222.66 | 221.76 | 222.52 | 222.52 | 648 |
| Mar 05, 2024 | 221.34 | 222.05 | 221.34 | 222.05 | 222.05 | 110 |
| Mar 04, 2024 | 220.10 | 220.76 | 220.10 | 220.76 | 220.76 | 14 |
| Mar 01, 2024 | 220.03 | 220.03 | 219.48 | 220.24 | 220.24 | 118 |
| Feb 29, 2024 | 219.92 | 220.06 | 219.06 | 220.61 | 220.61 | 1,050 |
| Feb 28, 2024 | 219.57 | 219.74 | 219.43 | 219.74 | 219.74 | 541 |
| Feb 27, 2024 | 220.00 | 220.00 | 219.67 | 219.67 | 219.67 | 222 |
| Feb 26, 2024 | 221.41 | 221.41 | 219.79 | 219.79 | 219.79 | 131 |
| Feb 23, 2024 | 219.85 | 221.24 | 219.46 | 221.24 | 221.24 | 117 |
| Feb 22, 2024 | 219.35 | 219.35 | 219.35 | 219.89 | 219.89 | - |
| Feb 21, 2024 | 220.37 | 220.37 | 219.56 | 219.58 | 219.58 | 298 |
| Feb 20, 2024 | 220.15 | 220.73 | 220.15 | 220.73 | 220.73 | 138 |
| Feb 19, 2024 | 220.26 | 220.46 | 220.08 | 220.14 | 220.14 | 175 |
| Feb 16, 2024 | 220.23 | 220.39 | 220.07 | 220.39 | 220.39 | 98 |
| Feb 15, 2024 | 221.47 | 221.47 | 221.47 | 220.63 | 220.63 | 2 |
| Feb 14, 2024 | 219.94 | 220.44 | 219.94 | 220.44 | 220.44 | 142 |
| Feb 13, 2024 | 219.79 | 219.79 | 219.79 | 219.63 | 219.63 | - |
| Feb 12, 2024 | 219.85 | 220.05 | 219.66 | 219.96 | 219.96 | 142 |
| Feb 09, 2024 | 219.57 | 219.72 | 219.14 | 219.14 | 219.14 | 1,870 |
| Feb 08, 2024 | 220.04 | 220.28 | 219.58 | 219.61 | 219.61 | 574 |
| Feb 07, 2024 | 220.81 | 220.95 | 220.34 | 220.34 | 220.34 | 132 |
| Feb 06, 2024 | 220.68 | 220.68 | 220.30 | 220.67 | 220.67 | 60 |
| Feb 05, 2024 | 220.78 | 220.98 | 220.47 | 220.47 | 220.47 | 324 |
| Feb 02, 2024 | 222.27 | 222.27 | 221.61 | 221.61 | 221.61 | 2 |
| Feb 01, 2024 | 222.17 | 223.00 | 221.58 | 222.91 | 222.91 | 80 |
| Jan 31, 2024 | 222.23 | 222.72 | 222.23 | 222.72 | 222.72 | 625 |
| Jan 30, 2024 | 222.11 | 222.11 | 221.30 | 221.30 | 221.30 | 491 |
| Jan 29, 2024 | 221.54 | 222.05 | 221.54 | 222.05 | 222.05 | 14 |
| Jan 26, 2024 | 221.46 | 221.46 | 220.79 | 221.04 | 221.04 | 686 |
| Jan 25, 2024 | 219.84 | 220.26 | 219.53 | 220.99 | 220.99 | 144 |
| Jan 24, 2024 | 220.07 | 220.07 | 220.03 | 220.03 | 220.03 | 27 |
| *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.