Amundi Index Solutions - Amundi Global Emerging Bond Markit IBOXX UCITS ETF DR - C

AGEB
🏛️ france →
149.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 147.04 147.04 147.04 147.04 0.0M
2021-12-30 146.31 146.90 146.31 146.90 0.0M
2021-12-29 146.27 146.55 146.27 146.55 0.0M
2021-12-28 146.01 146.94 146.01 146.77 0.0M
2021-12-27 146.29 146.61 146.29 146.61 0.0M
2021-12-24 146.15 146.15 146.14 146.14 0.0M
2021-12-23 145.84 146.23 145.84 146.23 0.0M
2021-12-22 145.63 145.80 145.10 145.80 0.0M
2021-12-21 145.43 145.43 145.23 145.23 0.0M
2021-12-20 145.38 145.38 144.61 144.61 0.0M
2021-12-17 146.28 146.28 145.95 145.95 0.0M
2021-12-16 146.48 146.57 146.48 146.57 0.0M
2021-12-15 146.71 146.71 145.92 145.92 0.0M
2021-12-14 146.97 146.97 146.63 146.63 0.0M
2021-12-13 146.24 146.87 146.24 146.87 0.0M
2021-12-10 146.66 146.80 146.66 146.80 0.0M
2021-12-09 146.32 146.82 146.32 146.82 0.0M
2021-12-08 147.04 147.04 146.35 146.35 0.0M
2021-12-07 146.07 146.70 145.65 146.70 0.0M
2021-12-06 146.04 146.44 146.04 146.44 0.0M
2021-12-03 146.29 146.29 146.07 146.07 0.0M
2021-12-02 144.66 145.10 144.66 145.09 0.0M
2021-12-01 144.10 144.56 144.10 144.56 0.0M
2021-11-30 143.54 143.89 143.54 143.83 0.0M
2021-11-29 142.83 143.69 142.72 143.69 0.0M
2021-11-26 144.49 144.49 144.10 144.10 0.0M
2021-11-25 144.21 144.32 144.12 144.12 0.0M
2021-11-24 144.47 144.47 144.27 144.27 0.0M
2021-11-23 144.89 144.89 143.87 144.26 0.0M
2021-11-22 146.52 146.52 145.57 145.57 0.0M
2021-11-19 145.91 146.51 145.91 146.51 0.0M
2021-11-18 146.57 146.57 145.78 145.93 0.0M
2021-11-15 146.50 146.97 146.26 146.26 0.0M
2021-11-12 146.32 146.85 146.32 146.76 0.0M
2021-11-11 146.70 146.70 146.53 146.53 0.0M
2021-11-10 148.35 148.38 147.29 147.29 0.0M
2021-11-09 148.44 148.49 148.28 148.49 0.0M
2021-11-08 148.25 148.43 148.25 148.43 0.0M
2021-11-05 147.17 148.27 147.17 148.27 0.0M
2021-11-04 146.00 147.03 145.96 147.03 0.0M
2021-11-03 146.01 146.16 146.01 146.16 0.0M
2021-11-02 145.62 145.88 145.48 145.75 0.0M
2021-11-01 145.97 145.97 145.57 145.57 0.0M
2021-10-29 146.33 146.33 145.77 145.83 0.0M
2021-10-28 145.75 146.10 145.75 146.10 0.0M
2021-10-27 145.40 145.92 145.40 145.92 0.0M
2021-10-26 145.37 145.46 145.37 145.46 0.0M
2021-10-25 144.95 145.07 144.47 145.07 0.0M
2021-10-22 144.74 144.74 144.38 144.56 0.0M
2021-10-21 145.02 145.02 144.79 144.79 0.0M
2021-10-20 145.30 145.30 145.17 145.17 0.0M
2021-10-19 145.46 145.52 145.33 145.52 0.0M
2021-10-18 145.05 145.12 145.05 145.12 0.0M
2021-10-15 145.53 145.74 145.38 145.38 0.0M
2021-10-14 144.71 145.49 144.71 145.49 0.0M
2021-10-13 144.06 144.82 144.06 144.82 0.0M
2021-10-12 143.70 143.75 143.66 143.66 0.0M
2021-10-11 143.85 144.14 143.83 143.83 0.0M
2021-10-08 144.41 144.46 144.16 144.16 0.0M
2021-10-07 144.54 144.95 144.54 144.95 0.0M
2021-10-06 144.07 144.38 144.07 144.38 0.0M
2021-10-05 144.80 144.80 144.41 144.41 0.0M
2021-10-04 145.07 145.20 144.99 145.10 0.0M
2021-10-01 145.31 145.43 145.31 145.41 0.0M
2021-09-30 145.58 145.74 145.58 145.72 0.0M
2021-09-29 145.18 145.59 145.18 145.53 0.0M
2021-09-28 145.08 145.54 145.08 145.26 0.0M
2021-09-27 146.47 146.47 146.47 146.47 0.0M
2021-09-24 146.99 146.99 146.99 146.99 0.0M
2021-09-23 148.43 148.54 147.79 147.79 0.0M
2021-09-22 148.72 148.72 148.67 148.67 0.0M
2021-09-21 148.51 148.77 148.51 148.57 0.0M
2021-09-20 148.22 148.25 148.22 148.25 0.0M
2021-09-17 149.33 149.33 148.67 148.88 0.0M
2021-09-16 149.40 149.40 149.23 149.23 0.0M
2021-09-15 149.72 149.74 149.31 149.31 0.0M
2021-09-14 149.43 149.57 149.43 149.57 0.0M
2021-09-13 149.36 149.50 149.36 149.50 0.0M
2021-09-10 150.01 150.01 149.58 149.69 0.0M
2021-09-09 149.50 149.66 149.50 149.66 0.0M
2021-09-08 149.44 149.60 149.44 149.60 0.0M
2021-09-07 150.04 150.04 149.52 149.52 0.0M
2021-09-06 149.97 149.97 149.97 149.97 0.0M
2021-09-03 150.19 150.19 149.53 150.18 0.0M
2021-09-02 147.50 150.21 147.50 150.09 0.0M
2021-09-01 149.78 150.10 149.78 150.10 0.0M
2021-08-31 149.68 149.68 149.68 149.68 0.0M
2021-08-30 149.49 149.58 149.20 149.58 0.0M
2021-08-27 148.38 149.11 148.38 149.11 0.0M
2021-08-26 148.88 148.88 148.59 148.62 0.0M
2021-08-25 149.11 149.13 148.74 148.74 0.0M
2021-08-24 149.15 149.15 148.60 149.03 0.0M
2021-08-23 148.69 148.77 148.69 148.77 0.0M
2021-08-20 148.29 148.68 148.29 148.68 0.0M
2021-08-19 148.24 148.51 148.24 148.51 0.0M
2021-08-18 148.46 148.46 148.36 148.46 0.0M
2021-08-17 148.62 148.62 148.43 148.43 0.0M
2021-08-16 148.50 148.51 148.22 148.51 0.0M
2021-08-13 147.75 148.01 147.75 148.01 0.0M
2021-08-12 147.38 147.55 147.38 147.55 0.0M
2021-08-11 147.17 147.47 147.17 147.20 0.0M
2021-08-10 147.35 147.35 147.35 147.35 0.0M
2021-08-09 147.85 148.07 147.65 147.88 0.0M
2021-08-06 148.75 148.88 147.89 147.89 0.0M
2021-08-05 148.57 149.08 148.57 148.77 0.0M
2021-08-04 148.99 149.34 148.45 148.61 0.0M
2021-08-03 148.96 148.96 148.70 148.70 0.0M
2021-08-02 148.67 149.04 148.49 149.04 0.0M
2021-07-30 148.09 148.33 147.99 148.33 0.0M
2021-07-29 148.11 148.11 148.11 148.11 0.0M
2021-07-28 148.28 148.28 147.55 147.71 0.0M
2021-07-27 148.02 148.07 147.75 148.03 0.0M
2021-07-26 147.65 148.62 147.65 148.04 0.0M
2021-07-23 148.67 148.67 147.92 148.55 0.0M
2021-07-22 148.36 148.36 147.95 148.23 0.0M
2021-07-21 148.55 148.55 147.89 147.89 0.0M
2021-07-20 148.60 148.60 148.59 148.59 0.0M
2021-07-16 148.14 148.18 147.91 148.18 0.0M
2021-07-15 147.97 148.02 147.78 147.92 0.0M
2021-07-14 147.00 147.62 147.00 147.62 0.0M
2021-07-13 147.65 147.65 147.65 147.65 0.0M
2021-07-08 147.26 147.64 147.26 147.57 0.0M
2021-07-07 147.33 147.68 147.25 147.68 0.0M
2021-07-06 147.03 147.03 146.73 146.95 0.0M
2021-07-05 146.98 147.10 146.62 146.62 0.0M
2021-07-02 146.98 147.21 146.98 147.21 0.0M
2021-07-01 147.39 147.39 146.87 146.87 0.0M
2021-06-30 147.30 147.79 147.17 147.79 0.0M
2021-06-29 147.43 147.43 147.20 147.37 0.0M
2021-06-28 147.10 147.37 147.08 147.37 0.0M
2021-06-25 147.95 147.95 147.34 147.34 0.0M
2021-06-24 147.70 147.70 147.20 147.39 0.0M
2021-06-23 147.03 147.03 146.94 146.99 0.0M
2021-06-22 147.21 147.21 147.18 147.18 0.0M
2021-06-21 147.42 147.42 147.01 147.10 0.0M
2021-06-18 147.00 147.39 147.00 147.39 0.0M
2021-06-17 145.80 146.25 145.80 146.25 0.0M
2021-06-16 146.74 146.92 146.74 146.92 0.0M
2021-06-15 147.11 147.11 146.18 146.18 0.0M
2021-06-14 147.92 147.92 147.08 147.21 0.0M
2021-06-11 147.25 147.73 147.25 147.73 0.0M
2021-06-10 147.34 147.34 146.61 147.00 0.0M
2021-06-09 146.48 147.15 146.48 147.15 0.0M
2021-06-08 145.82 146.33 145.82 146.19 0.0M
2021-06-07 145.53 145.65 145.42 145.47 0.0M
2021-06-04 145.18 145.72 144.89 145.72 0.0M
2021-06-03 145.42 145.42 144.72 144.77 0.0M
2021-06-02 145.41 145.41 145.38 145.38 0.0M
2021-06-01 145.60 145.60 145.14 145.14 0.0M
2021-05-31 145.37 145.67 145.18 145.67 0.0M
2021-05-28 145.40 145.45 145.06 145.45 0.0M
2021-05-27 145.55 145.55 145.21 145.21 0.0M
2021-05-26 145.44 145.86 145.44 145.59 0.0M
2021-05-25 145.18 145.24 144.99 145.24 0.0M
2021-05-24 144.55 144.91 144.55 144.75 0.0M
2021-05-21 144.80 144.84 144.59 144.59 0.0M
2021-05-20 143.93 144.74 143.93 144.74 0.0M
2021-05-19 144.56 144.56 144.15 144.15 0.0M
2021-05-18 145.26 145.26 144.84 144.84 0.0M
2021-05-17 144.93 144.93 144.77 144.77 0.0M
2021-05-14 144.10 144.87 144.10 144.72 0.0M
2021-05-13 143.71 143.74 143.04 143.55 0.0M
2021-05-12 144.64 144.64 143.74 143.81 0.0M
2021-05-11 144.67 144.67 144.42 144.42 0.0M
2021-05-10 145.19 145.19 145.03 145.03 0.0M
2021-05-07 144.64 145.18 144.64 144.81 0.0M
2021-05-06 143.91 144.20 143.91 144.20 0.0M
2021-05-05 143.39 143.95 143.39 143.86 0.0M
2021-05-04 143.43 143.50 143.43 143.50 0.0M
2021-05-03 143.30 143.72 143.30 143.70 0.0M
2021-04-30 143.30 143.33 142.89 143.33 0.0M
2021-04-29 143.57 143.57 142.92 142.92 0.0M
2021-04-28 143.26 143.26 142.99 142.99 0.0M
2021-04-27 144.09 144.09 143.53 143.56 0.0M
2021-04-26 144.25 144.25 144.02 144.24 0.0M
2021-04-23 144.58 144.65 144.23 144.34 0.0M
2021-04-22 144.43 144.46 144.11 144.35 0.0M
2021-04-21 144.01 144.04 143.64 144.04 0.0M
2021-04-20 144.32 144.32 143.72 143.72 0.0M
2021-04-19 144.86 144.86 144.44 144.65 0.0M
2021-04-16 144.64 144.90 144.23 144.42 0.0M
2021-04-15 142.82 144.24 142.67 144.24 0.0M
2021-04-14 143.05 143.09 142.74 142.84 0.0M
2021-04-13 141.84 142.25 141.84 142.25 0.0M
2021-04-12 142.29 142.29 141.91 142.22 0.0M
2021-04-09 142.60 142.60 142.12 142.20 0.0M
2021-04-08 142.39 142.67 142.25 142.62 0.0M
2021-04-07 141.82 142.74 141.82 142.42 0.0M
2021-04-06 141.56 141.95 141.37 141.95 0.0M
2021-04-01 140.56 141.03 140.56 141.03 0.0M
2021-03-31 139.98 140.53 139.98 140.51 0.0M
2021-03-30 139.93 139.93 139.36 139.72 0.0M
2021-03-29 140.78 140.78 140.36 140.54 0.0M
2021-03-26 140.97 140.97 140.64 140.97 0.0M
2021-03-25 140.75 141.24 140.70 140.88 0.0M
2021-03-24 140.88 141.18 140.88 141.18 0.0M
2021-03-23 140.70 140.86 140.69 140.69 0.0M
2021-03-22 139.87 140.68 139.87 140.68 0.0M
2021-03-19 141.49 141.60 141.49 141.60 0.0M
2021-03-18 140.90 141.43 140.90 141.43 0.0M
2021-03-17 141.84 141.84 140.82 140.82 0.0M
2021-03-16 141.29 141.91 141.29 141.91 0.0M
2021-03-15 140.25 141.23 140.25 141.00 0.0M
2021-03-12 140.87 141.18 140.34 140.34 0.0M
2021-03-11 142.47 142.63 141.80 141.80 0.0M
2021-03-10 139.56 140.37 139.35 140.37 0.0M
2021-03-09 138.06 139.59 138.06 139.59 0.0M
2021-03-08 140.19 140.19 138.56 138.74 0.0M
2021-03-05 140.32 140.78 140.06 140.06 0.0M
2021-03-04 142.17 142.17 141.70 141.70 0.0M
2021-03-03 143.16 143.16 142.13 142.13 0.0M
2021-03-02 142.85 143.19 142.85 142.89 0.0M
2021-03-01 142.46 143.17 142.46 142.88 0.0M
2021-02-26 141.25 141.96 141.25 141.70 0.0M
2021-02-25 143.72 143.72 142.80 142.80 0.0M
2021-02-24 144.43 144.44 143.71 143.71 0.0M
2021-02-23 144.17 144.17 143.47 144.06 0.0M
2021-02-22 145.07 145.07 144.22 144.22 0.0M
2021-02-19 146.03 146.42 145.63 145.63 0.0M
2021-02-18 146.38 146.65 146.05 146.05 0.0M
2021-02-17 145.29 145.64 145.29 145.64 0.0M
2021-02-16 146.95 147.29 145.92 145.92 0.0M
2021-02-15 147.65 147.65 147.40 147.55 0.0M
2021-02-12 148.30 148.47 147.67 147.67 0.0M
2021-02-11 148.32 148.60 148.29 148.60 0.0M
2021-02-10 148.47 148.47 148.14 148.31 0.0M
2021-02-09 148.55 148.82 148.12 148.12 0.0M
2021-02-08 148.71 148.87 147.99 148.38 0.0M
2021-02-05 148.76 149.10 148.58 148.58 0.0M
2021-02-04 147.73 148.26 147.54 148.14 0.0M
2021-02-03 148.07 148.27 147.87 148.08 0.0M
2021-02-02 148.23 148.38 148.00 148.00 0.0M
2021-02-01 147.79 147.96 147.57 147.96 0.0M
2021-01-29 147.29 147.79 147.09 147.58 0.0M
2021-01-28 147.48 147.60 147.39 147.55 0.0M
2021-01-27 148.07 148.07 147.32 147.32 0.0M
2021-01-26 147.94 148.35 147.61 148.35 0.0M
2021-01-25 147.64 147.80 147.57 147.57 0.0M
2021-01-22 147.66 147.77 147.44 147.44 0.0M
2021-01-21 147.64 147.83 147.40 147.83 0.0M
2021-01-20 147.27 147.63 147.19 147.63 0.0M
2021-01-19 146.96 147.00 146.96 147.00 0.0M
2021-01-18 146.87 147.36 146.68 147.36 0.0M
2021-01-15 147.16 147.26 146.63 146.63 0.0M
2021-01-14 147.36 147.56 146.91 147.56 0.0M
2021-01-13 146.59 147.40 146.59 147.40 0.0M
2021-01-12 147.46 147.46 146.25 146.25 0.0M
2021-01-11 148.51 148.51 147.79 147.79 0.0M
2021-01-08 148.01 148.62 148.01 148.62 0.0M
2021-01-07 148.04 148.19 147.81 148.19 0.0M
2021-01-06 148.92 148.98 148.59 148.59 0.0M
2021-01-05 150.51 150.51 149.43 149.66 0.0M
2021-01-04 150.31 150.58 150.31 150.58 0.0M