Amundi Euro Stoxx Banks UCITS ETF Acc (BNKE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 156.29 | 158.54 | 155.80 | 158.25 | 158.25 | 6,935 |
| 21 Jun 2024 | 157.37 | 157.37 | 153.65 | 154.69 | 154.69 | 14,850 |
| 20 Jun 2024 | 155.87 | 157.79 | 155.87 | 157.56 | 157.56 | 5,115 |
| 19 Jun 2024 | 156.22 | 157.20 | 155.34 | 155.93 | 155.93 | 6,329 |
| 18 Jun 2024 | 156.45 | 156.76 | 155.00 | 156.09 | 156.09 | 18,995 |
| 17 Jun 2024 | 153.86 | 155.04 | 152.00 | 154.30 | 154.30 | 16,421 |
| 14 Jun 2024 | 155.12 | 155.31 | 150.28 | 152.41 | 152.41 | 46,607 |
| 13 Jun 2024 | 160.00 | 160.36 | 155.20 | 155.70 | 155.70 | 34,781 |
| 12 Jun 2024 | 159.91 | 161.34 | 159.91 | 160.54 | 160.54 | 15,040 |
| 11 Jun 2024 | 163.24 | 163.53 | 158.29 | 159.22 | 159.22 | 17,607 |
| 10 Jun 2024 | 162.94 | 163.77 | 162.44 | 163.40 | 163.40 | 6,419 |
| 07 Jun 2024 | 166.29 | 166.70 | 164.74 | 166.10 | 166.10 | 12,619 |
| 06 Jun 2024 | 163.41 | 166.21 | 162.35 | 165.88 | 165.88 | 6,622 |
| 05 Jun 2024 | 164.00 | 164.39 | 162.73 | 163.19 | 163.19 | 6,643 |
| 04 Jun 2024 | 167.37 | 167.37 | 162.79 | 163.50 | 163.50 | 12,583 |
| 03 Jun 2024 | 169.09 | 169.38 | 167.68 | 167.87 | 167.87 | 5,298 |
| 31 May 2024 | 167.91 | 168.04 | 166.66 | 167.35 | 167.35 | 8,057 |
| 30 May 2024 | 164.91 | 167.38 | 164.91 | 167.22 | 167.22 | 3,309 |
| 29 May 2024 | 167.52 | 167.52 | 164.16 | 164.87 | 164.87 | 4,998 |
| 28 May 2024 | 167.34 | 167.82 | 166.72 | 167.31 | 167.31 | 3,795 |
| 27 May 2024 | 167.03 | 167.03 | 166.01 | 166.63 | 166.63 | 3,582 |
| 24 May 2024 | 165.14 | 166.86 | 164.49 | 166.67 | 166.67 | 16,043 |
| 23 May 2024 | 166.73 | 167.47 | 166.07 | 166.70 | 166.70 | 5,598 |
| 22 May 2024 | 167.97 | 167.97 | 166.60 | 166.60 | 166.60 | 4,554 |
| 21 May 2024 | 167.29 | 167.53 | 166.44 | 167.52 | 167.52 | 11,372 |
| 20 May 2024 | 168.86 | 168.86 | 167.74 | 167.98 | 167.98 | 1,681 |
| 17 May 2024 | 166.22 | 167.78 | 166.22 | 167.78 | 167.78 | 7,232 |
| 16 May 2024 | 166.63 | 166.63 | 165.67 | 166.11 | 166.11 | 10,630 |
| 15 May 2024 | 166.51 | 167.14 | 165.50 | 166.66 | 166.66 | 9,376 |
| 14 May 2024 | 164.21 | 165.95 | 164.06 | 165.84 | 165.84 | 7,086 |
| 13 May 2024 | 163.89 | 164.43 | 163.50 | 163.91 | 163.91 | 7,690 |
| 10 May 2024 | 163.28 | 163.96 | 162.92 | 163.55 | 163.55 | 26,107 |
| 09 May 2024 | 163.13 | 163.13 | 161.85 | 162.61 | 162.61 | 2,057 |
| 08 May 2024 | 164.51 | 164.53 | 162.55 | 163.62 | 163.62 | 3,837 |
| 07 May 2024 | 161.42 | 163.77 | 161.21 | 163.68 | 163.68 | 11,430 |
| 06 May 2024 | 158.47 | 160.17 | 158.26 | 159.88 | 159.88 | 5,608 |
| 03 May 2024 | 161.19 | 161.19 | 157.67 | 158.38 | 158.38 | 6,055 |
| 02 May 2024 | 160.05 | 160.49 | 158.99 | 159.46 | 159.46 | 64,622 |
| 30 Apr 2024 | 160.65 | 160.97 | 158.42 | 158.90 | 158.90 | 7,071 |
| 29 Apr 2024 | 163.05 | 163.05 | 160.12 | 160.59 | 160.59 | 7,538 |
| 26 Apr 2024 | 160.96 | 162.13 | 160.74 | 161.44 | 161.44 | 6,319 |
| 25 Apr 2024 | 160.54 | 161.34 | 159.13 | 159.96 | 159.96 | 9,298 |
| 24 Apr 2024 | 160.68 | 160.68 | 158.80 | 159.37 | 159.37 | 13,492 |
| 23 Apr 2024 | 158.07 | 160.33 | 157.75 | 160.27 | 160.27 | 7,557 |
| 22 Apr 2024 | 155.72 | 156.89 | 154.55 | 156.89 | 156.89 | 12,461 |
| 19 Apr 2024 | 152.05 | 154.23 | 151.95 | 154.18 | 154.18 | 3,445 |
| 18 Apr 2024 | 152.38 | 154.14 | 152.13 | 154.14 | 154.14 | 6,300 |
| 17 Apr 2024 | 149.87 | 152.11 | 149.65 | 151.16 | 151.16 | 16,522 |
| 16 Apr 2024 | 149.76 | 150.08 | 148.55 | 148.85 | 148.85 | 6,064 |
| 15 Apr 2024 | 152.22 | 153.92 | 152.00 | 152.06 | 152.06 | 46,803 |
| 12 Apr 2024 | 153.25 | 153.74 | 151.30 | 151.46 | 151.46 | 26,862 |
| 11 Apr 2024 | 155.69 | 155.71 | 151.00 | 152.13 | 152.13 | 3,927 |
| 10 Apr 2024 | 155.35 | 156.12 | 153.58 | 155.62 | 155.62 | 19,457 |
| 09 Apr 2024 | 156.12 | 156.43 | 154.48 | 154.63 | 154.63 | 6,252 |
| 08 Apr 2024 | 155.39 | 156.38 | 155.00 | 156.24 | 156.24 | 11,592 |
| 05 Apr 2024 | 154.53 | 154.92 | 153.17 | 154.90 | 154.90 | 18,769 |
| 04 Apr 2024 | 156.40 | 157.16 | 156.03 | 156.75 | 156.75 | 5,905 |
| 03 Apr 2024 | 153.78 | 155.86 | 153.73 | 155.49 | 155.49 | 68,268 |
| 02 Apr 2024 | 155.00 | 155.00 | 152.78 | 153.48 | 153.48 | 5,352 |
| 28 Mar 2024 | 152.34 | 153.44 | 152.18 | 153.23 | 153.23 | 7,911 |
| 27 Mar 2024 | 151.39 | 152.41 | 151.24 | 151.59 | 151.59 | 18,439 |
| 26 Mar 2024 | 150.00 | 151.39 | 150.00 | 151.10 | 151.10 | 24,955 |
| 25 Mar 2024 | 149.27 | 149.83 | 149.00 | 149.35 | 149.35 | 17,732 |
| 22 Mar 2024 | 148.22 | 149.99 | 148.22 | 149.19 | 149.19 | 16,280 |
| 21 Mar 2024 | 148.10 | 148.63 | 147.43 | 148.44 | 148.44 | 5,569 |
| 20 Mar 2024 | 147.14 | 147.14 | 145.61 | 146.52 | 146.52 | 3,890 |
| 19 Mar 2024 | 145.20 | 146.99 | 145.18 | 146.99 | 146.99 | 16,778 |
| 18 Mar 2024 | 144.63 | 145.10 | 144.47 | 144.67 | 144.67 | 2,367 |
| 15 Mar 2024 | 142.65 | 144.48 | 142.65 | 144.47 | 144.47 | 2,415 |
| 14 Mar 2024 | 143.13 | 143.61 | 142.18 | 142.40 | 142.40 | 22,550 |
| 13 Mar 2024 | 142.80 | 144.08 | 142.80 | 143.34 | 143.34 | 9,179 |
| 12 Mar 2024 | 140.19 | 142.27 | 140.19 | 141.90 | 141.90 | 2,785 |
| 11 Mar 2024 | 138.34 | 139.59 | 138.34 | 139.48 | 139.48 | 919 |
| 08 Mar 2024 | 139.00 | 140.04 | 138.87 | 139.18 | 139.18 | 9,294 |
| 07 Mar 2024 | 137.70 | 139.18 | 137.70 | 139.03 | 139.03 | 10,602 |
| 06 Mar 2024 | 137.01 | 138.72 | 137.01 | 137.90 | 137.90 | 7,724 |
| 05 Mar 2024 | 135.57 | 137.02 | 135.55 | 136.96 | 136.96 | 47,011 |
| 04 Mar 2024 | 135.02 | 136.00 | 135.02 | 135.91 | 135.91 | 1,602 |
| 01 Mar 2024 | 133.61 | 135.45 | 133.61 | 135.07 | 135.07 | 4,901 |
| 29 Feb 2024 | 134.33 | 134.60 | 133.33 | 133.33 | 133.33 | 71,836 |
| 28 Feb 2024 | 134.00 | 134.64 | 133.76 | 134.25 | 134.25 | 2,069 |
| 27 Feb 2024 | 133.42 | 133.95 | 133.36 | 133.89 | 133.89 | 5,324 |
| 26 Feb 2024 | 134.25 | 134.38 | 133.33 | 133.67 | 133.67 | 2,069 |
| 23 Feb 2024 | 133.49 | 134.47 | 133.28 | 134.47 | 134.47 | 6,785 |
| 22 Feb 2024 | 133.41 | 134.29 | 133.03 | 133.58 | 133.58 | 2,148 |
| 21 Feb 2024 | 132.01 | 132.96 | 131.80 | 132.52 | 132.52 | 8,253 |
| 20 Feb 2024 | 130.48 | 131.60 | 130.48 | 131.60 | 131.60 | 7,296 |
| 19 Feb 2024 | 130.14 | 130.98 | 130.14 | 130.71 | 130.71 | 6,121 |
| 16 Feb 2024 | 130.45 | 131.16 | 130.01 | 130.04 | 130.04 | 4,321 |
| 15 Feb 2024 | 129.73 | 129.77 | 128.84 | 129.49 | 129.49 | 3,945 |
| 14 Feb 2024 | 129.30 | 130.64 | 129.30 | 129.55 | 129.55 | 2,824 |
| 13 Feb 2024 | 129.77 | 130.13 | 129.24 | 129.27 | 129.27 | 1,527 |
| 12 Feb 2024 | 128.72 | 129.68 | 128.64 | 129.67 | 129.67 | 4,898 |
| 09 Feb 2024 | 128.05 | 128.13 | 127.37 | 128.01 | 128.01 | 4,043 |
| 08 Feb 2024 | 128.12 | 128.82 | 127.81 | 128.11 | 128.11 | 9,790 |
| 07 Feb 2024 | 129.99 | 130.12 | 127.81 | 128.18 | 128.18 | 6,612 |
| 06 Feb 2024 | 130.53 | 131.32 | 129.96 | 130.00 | 130.00 | 2,136 |
| 05 Feb 2024 | 131.38 | 131.62 | 129.47 | 129.68 | 129.68 | 9,908 |
| 02 Feb 2024 | 129.40 | 130.72 | 129.20 | 130.34 | 130.34 | 5,761 |
| 01 Feb 2024 | 130.13 | 131.29 | 128.85 | 129.20 | 129.20 | 14,847 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.