Amundi Index Solutions - Amundi Euro Government Bond – UCITS ETF Acc (EGOV.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 04:32PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 47.58 | 47.67 | 47.58 | 47.63 | 47.63 | 2,366 |
| 17 May 2024 | 47.78 | 47.78 | 47.65 | 47.67 | 47.67 | 4,212 |
| 16 May 2024 | 48.06 | 48.06 | 47.83 | 47.89 | 47.89 | 4,947 |
| 15 May 2024 | 47.54 | 47.92 | 47.54 | 47.93 | 47.93 | 5,181 |
| 14 May 2024 | 47.67 | 47.67 | 47.51 | 47.52 | 47.52 | 6,041 |
| 13 May 2024 | 47.58 | 47.71 | 47.56 | 47.63 | 47.63 | 15,212 |
| 10 May 2024 | 47.84 | 47.84 | 47.60 | 47.59 | 47.59 | 1,375 |
| 09 May 2024 | 47.74 | 47.74 | 47.64 | 47.66 | 47.66 | 2,808 |
| 08 May 2024 | 47.78 | 47.89 | 47.71 | 47.79 | 47.79 | 4,493 |
| 07 May 2024 | 47.76 | 47.94 | 47.76 | 47.92 | 47.92 | 7,178 |
| 06 May 2024 | 47.72 | 47.87 | 47.72 | 47.72 | 47.72 | 10,805 |
| 03 May 2024 | 47.60 | 47.81 | 47.55 | 47.67 | 47.67 | 2,929 |
| 02 May 2024 | 47.47 | 47.59 | 47.43 | 47.52 | 47.52 | 46,257 |
| 30 Apr 2024 | 47.58 | 47.58 | 47.32 | 47.43 | 47.43 | 7,932 |
| 29 Apr 2024 | 47.40 | 47.63 | 47.40 | 47.58 | 47.58 | 7,297 |
| 26 Apr 2024 | 47.24 | 47.44 | 47.20 | 47.36 | 47.36 | 4,155 |
| 25 Apr 2024 | 47.16 | 47.33 | 47.16 | 47.17 | 47.17 | 2,243 |
| 24 Apr 2024 | 47.43 | 47.43 | 47.43 | 47.26 | 47.26 | 10 |
| 23 Apr 2024 | 47.61 | 47.63 | 47.61 | 47.57 | 47.57 | 2,317 |
| 22 Apr 2024 | 47.46 | 47.59 | 47.44 | 47.60 | 47.60 | 126 |
| 19 Apr 2024 | 47.56 | 47.64 | 47.56 | 47.49 | 47.49 | 84 |
| 18 Apr 2024 | 47.62 | 47.62 | 47.51 | 47.51 | 47.51 | 841 |
| 17 Apr 2024 | 47.46 | 47.56 | 47.46 | 47.56 | 47.56 | 669 |
| 16 Apr 2024 | 47.63 | 47.65 | 47.49 | 47.51 | 47.51 | 296 |
| 15 Apr 2024 | 47.78 | 47.85 | 47.62 | 47.69 | 47.69 | 146 |
| 12 Apr 2024 | 47.67 | 48.02 | 47.67 | 47.94 | 47.94 | 37 |
| 11 Apr 2024 | 47.61 | 47.76 | 47.55 | 47.55 | 47.55 | 5,458 |
| 10 Apr 2024 | 47.83 | 47.92 | 47.69 | 47.74 | 47.74 | 1,715 |
| 09 Apr 2024 | 47.66 | 47.82 | 47.66 | 47.92 | 47.92 | 23 |
| 08 Apr 2024 | 47.69 | 47.69 | 47.64 | 47.67 | 47.67 | 280 |
| 05 Apr 2024 | 47.91 | 47.91 | 47.91 | 47.74 | 47.74 | - |
| 04 Apr 2024 | 47.79 | 47.89 | 47.79 | 47.90 | 47.90 | 32 |
| 03 Apr 2024 | 47.68 | 47.68 | 47.58 | 47.67 | 47.67 | 1,426 |
| 02 Apr 2024 | 47.77 | 47.77 | 47.77 | 47.68 | 47.68 | 57 |
| 28 Mar 2024 | 48.05 | 48.08 | 47.96 | 48.06 | 48.06 | 2,721 |
| 27 Mar 2024 | 47.99 | 48.10 | 47.97 | 48.10 | 48.10 | 2,060 |
| 26 Mar 2024 | 47.92 | 47.93 | 47.86 | 47.93 | 47.93 | 440 |
| 25 Mar 2024 | 47.98 | 47.98 | 47.81 | 47.86 | 47.86 | 65 |
| 22 Mar 2024 | 47.83 | 48.03 | 47.83 | 48.03 | 48.03 | 2,241 |
| 21 Mar 2024 | 47.78 | 47.78 | 47.78 | 47.85 | 47.85 | 11 |
| 20 Mar 2024 | 47.76 | 47.76 | 47.73 | 47.73 | 47.73 | 12 |
| 19 Mar 2024 | 47.69 | 47.69 | 47.67 | 47.67 | 47.67 | 353 |
| 18 Mar 2024 | 47.68 | 47.70 | 47.66 | 47.72 | 47.72 | 696 |
| 15 Mar 2024 | 47.63 | 47.73 | 47.63 | 47.71 | 47.71 | 792 |
| 14 Mar 2024 | 47.99 | 47.99 | 47.79 | 47.79 | 47.79 | 7,115 |
| 13 Mar 2024 | 48.06 | 48.06 | 48.00 | 47.98 | 47.98 | 145 |
| 12 Mar 2024 | 48.00 | 48.14 | 48.00 | 48.02 | 48.02 | 1,216 |
| 11 Mar 2024 | 48.18 | 48.19 | 48.11 | 48.04 | 48.04 | 687 |
| 08 Mar 2024 | 48.09 | 48.11 | 48.09 | 48.17 | 48.17 | 722 |
| 07 Mar 2024 | 47.88 | 48.04 | 47.88 | 48.04 | 48.04 | 570 |
| 06 Mar 2024 | 47.89 | 47.90 | 47.80 | 47.93 | 47.93 | 31 |
| 05 Mar 2024 | 47.72 | 47.72 | 47.72 | 47.90 | 47.90 | - |
| 04 Mar 2024 | 47.53 | 47.63 | 47.53 | 47.61 | 47.61 | 114 |
| 01 Mar 2024 | 47.46 | 47.53 | 47.38 | 47.52 | 47.52 | 5,050 |
| 29 Feb 2024 | 47.43 | 47.62 | 47.38 | 47.62 | 47.62 | 5,700 |
| 28 Feb 2024 | 47.31 | 47.41 | 47.31 | 47.40 | 47.40 | 104 |
| 27 Feb 2024 | 47.51 | 47.53 | 47.51 | 47.39 | 47.39 | 120 |
| 26 Feb 2024 | 47.71 | 47.71 | 47.71 | 47.48 | 47.48 | 21 |
| 23 Feb 2024 | 47.44 | 47.65 | 47.44 | 47.72 | 47.72 | 6,988 |
| 22 Feb 2024 | 47.35 | 47.49 | 47.35 | 47.46 | 47.46 | 310 |
| 21 Feb 2024 | 47.46 | 47.57 | 47.34 | 47.34 | 47.34 | 297 |
| 20 Feb 2024 | 47.47 | 47.47 | 47.47 | 47.61 | 47.61 | 20 |
| 19 Feb 2024 | 47.46 | 47.58 | 47.46 | 47.47 | 47.47 | 331 |
| 16 Feb 2024 | 47.60 | 47.60 | 47.54 | 47.53 | 47.53 | 28 |
| 15 Feb 2024 | 47.73 | 47.77 | 47.65 | 47.63 | 47.63 | 2,078 |
| 14 Feb 2024 | 47.44 | 47.53 | 47.44 | 47.61 | 47.61 | 51 |
| 13 Feb 2024 | 47.53 | 47.57 | 47.50 | 47.44 | 47.44 | 71 |
| 12 Feb 2024 | 47.44 | 47.55 | 47.44 | 47.47 | 47.47 | 1,207 |
| 09 Feb 2024 | 47.39 | 47.49 | 47.39 | 47.39 | 47.39 | 438 |
| 08 Feb 2024 | 47.57 | 47.57 | 47.44 | 47.46 | 47.46 | 1,410 |
| 07 Feb 2024 | 47.71 | 47.75 | 47.60 | 47.62 | 47.62 | 2,507 |
| 06 Feb 2024 | 47.67 | 47.67 | 47.56 | 47.67 | 47.67 | 93 |
| 05 Feb 2024 | 47.68 | 47.75 | 47.68 | 47.58 | 47.58 | 1,044 |
| 02 Feb 2024 | 48.06 | 48.06 | 47.86 | 47.87 | 47.87 | 1,838 |
| 01 Feb 2024 | 47.98 | 48.16 | 47.94 | 48.16 | 48.16 | 656 |
| 31 Jan 2024 | 47.96 | 48.12 | 47.89 | 48.12 | 48.12 | 2,486 |
| 30 Jan 2024 | 47.91 | 47.91 | 47.88 | 47.77 | 47.77 | 68 |
| 29 Jan 2024 | 47.82 | 47.94 | 47.82 | 47.91 | 47.91 | 4,950 |
| 26 Jan 2024 | 47.82 | 47.82 | 47.72 | 47.72 | 47.72 | 1,011 |
| 25 Jan 2024 | 47.54 | 47.54 | 47.48 | 47.75 | 47.75 | 56 |
| 24 Jan 2024 | 47.52 | 47.52 | 47.52 | 47.57 | 47.57 | 1 |
| 23 Jan 2024 | 47.63 | 47.67 | 47.63 | 47.51 | 47.51 | 858 |
| 22 Jan 2024 | 47.65 | 47.74 | 47.65 | 47.73 | 47.73 | 464 |
| 19 Jan 2024 | 47.61 | 47.63 | 47.51 | 47.59 | 47.59 | 1,628 |
| 18 Jan 2024 | 47.62 | 47.65 | 47.58 | 47.55 | 47.55 | 16 |
| 17 Jan 2024 | 47.56 | 47.70 | 47.56 | 47.61 | 47.61 | 2,026 |
| 16 Jan 2024 | 47.85 | 47.88 | 47.85 | 47.81 | 47.81 | 27 |
| 15 Jan 2024 | 47.83 | 47.84 | 47.83 | 47.84 | 47.84 | 249 |
| 12 Jan 2024 | 47.94 | 48.01 | 47.92 | 48.01 | 48.01 | 1,534 |
| 11 Jan 2024 | 47.77 | 47.84 | 47.77 | 47.79 | 47.79 | 403 |
| 10 Jan 2024 | 47.79 | 47.88 | 47.77 | 47.75 | 47.75 | 262 |
| 09 Jan 2024 | 47.83 | 47.83 | 47.75 | 47.80 | 47.80 | 11 |
| 08 Jan 2024 | 47.76 | 47.85 | 47.76 | 47.99 | 47.99 | 705 |
| 05 Jan 2024 | 47.93 | 47.93 | 47.84 | 47.92 | 47.92 | 18 |
| 04 Jan 2024 | 48.35 | 48.36 | 48.03 | 48.05 | 48.05 | 1,370 |
| 03 Jan 2024 | 48.13 | 48.31 | 48.08 | 48.31 | 48.31 | 1,023 |
| 02 Jan 2024 | 48.13 | 48.25 | 48.13 | 48.23 | 48.23 | 2,083 |
| 29 Dec 2023 | 48.62 | 48.62 | 48.62 | 48.33 | 48.33 | 10 |
| 28 Dec 2023 | 49.00 | 49.00 | 48.61 | 48.62 | 48.62 | 115 |
| 27 Dec 2023 | 48.63 | 48.83 | 48.63 | 48.82 | 48.82 | 96 |
| *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.