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
2022-12-30 123.43 123.45 123.42 123.45 0.0M
2022-12-29 123.55 123.55 123.35 123.40 0.0M
2022-12-28 123.64 123.89 123.64 123.86 0.0M
2022-12-27 123.96 123.97 123.26 123.26 0.0M
2022-12-23 124.42 124.42 124.42 124.42 0.0M
2022-12-22 125.31 125.31 124.92 124.92 0.0M
2022-12-21 123.97 124.10 123.97 124.10 0.0M
2022-12-20 123.56 123.75 123.56 123.73 0.0M
2022-12-19 124.87 124.87 124.87 124.87 0.0M
2022-12-16 125.47 125.47 125.05 125.23 0.0M
2022-12-15 125.94 125.94 125.49 125.49 0.0M
2022-12-14 126.80 126.80 126.80 126.80 0.0M
2022-12-13 125.25 125.25 125.25 125.25 0.0M
2022-12-12 125.16 125.21 125.16 125.21 0.0M
2022-12-09 125.77 125.77 125.25 125.35 0.0M
2022-12-08 125.43 125.43 125.43 125.43 0.0M
2022-12-07 123.78 124.04 123.78 124.04 0.0M
2022-12-06 124.54 124.79 124.54 124.79 0.0M
2022-12-05 125.94 125.95 125.16 125.22 0.0M
2022-12-02 125.74 125.74 125.74 125.74 0.0M
2022-12-01 125.60 125.91 125.39 125.91 0.0M
2022-11-30 123.47 123.70 123.47 123.70 0.0M
2022-11-29 123.77 124.27 123.77 124.27 0.0M
2022-11-28 123.61 123.61 123.47 123.47 0.0M
2022-11-25 123.73 123.73 123.27 123.52 0.0M
2022-11-24 122.87 123.68 122.87 123.68 0.0M
2022-11-23 121.79 122.46 121.79 122.46 0.0M
2022-11-22 120.49 121.26 120.49 121.26 0.0M
2022-11-21 120.32 121.04 120.07 120.70 0.0M
2022-11-18 120.29 120.29 120.22 120.22 0.0M
2022-11-17 121.22 121.40 120.46 120.46 0.0M
2022-11-16 121.70 121.70 121.46 121.46 0.0M
2022-11-15 120.05 121.18 120.05 121.18 0.0M
2022-11-14 120.04 120.20 119.68 119.68 0.0M
2022-11-11 120.94 120.94 120.03 120.03 0.0M
2022-11-10 115.57 119.50 115.57 119.50 0.0M
2022-11-09 116.57 116.57 115.80 115.80 0.0M
2022-11-08 115.62 116.26 115.62 116.26 0.0M
2022-11-07 115.31 115.81 115.31 115.81 0.0M
2022-11-04 114.05 115.23 114.05 115.23 0.0M
2022-11-03 114.07 114.07 114.07 114.07 0.0M
2022-11-02 115.54 115.54 115.04 115.04 0.0M
2022-11-01 114.72 115.23 114.72 115.23 0.0M
2022-10-31 114.94 114.94 113.81 113.81 0.0M
2022-10-28 114.44 115.14 114.44 115.14 0.0M
2022-10-27 114.40 115.29 114.40 115.29 0.0M
2022-10-26 113.76 114.89 113.76 114.89 0.0M
2022-10-25 111.70 113.07 111.70 113.07 0.0M
2022-10-24 111.66 111.66 111.36 111.36 0.0M
2022-10-21 110.51 110.58 110.51 110.58 0.0M
2022-10-20 111.82 111.82 111.61 111.61 0.0M
2022-10-19 113.06 113.10 112.13 112.13 0.0M
2022-10-18 112.97 112.97 112.38 112.38 0.0M
2022-10-17 112.37 112.72 112.37 112.72 0.0M
2022-10-14 113.13 113.13 112.06 112.06 0.0M
2022-10-13 112.78 112.78 112.46 112.46 0.0M
2022-10-12 113.53 113.53 112.82 112.82 0.0M
2022-10-11 113.28 113.87 113.28 113.87 0.0M
2022-10-10 113.12 114.34 113.12 113.39 0.0M
2022-10-07 115.24 115.24 113.98 114.75 0.0M
2022-10-06 116.22 116.37 116.06 116.37 0.0M
2022-10-05 117.67 117.67 116.09 116.09 0.0M
2022-10-04 116.00 118.49 116.00 118.49 0.0M
2022-10-03 114.19 116.24 114.19 116.24 0.0M
2022-09-30 114.32 114.56 114.32 114.56 0.0M
2022-09-29 115.03 115.03 113.93 114.43 0.0M
2022-09-28 113.06 114.40 113.06 114.40 0.0M
2022-09-27 115.34 115.34 114.48 114.48 0.0M
2022-09-26 116.43 116.43 115.42 115.48 0.0M
2022-09-23 118.05 118.34 116.89 116.89 0.0M
2022-09-22 118.84 119.21 118.31 118.31 0.0M
2022-09-21 119.48 119.91 119.48 119.91 0.0M
2022-09-20 120.24 120.24 119.76 119.76 0.0M
2022-09-19 121.50 121.50 120.65 120.65 0.0M
2022-09-16 120.77 120.77 119.68 120.32 0.0M
2022-09-15 121.23 121.47 121.23 121.43 0.0M
2022-09-14 121.23 121.86 120.98 121.86 0.0M
2022-09-13 123.62 123.63 121.72 121.72 0.0M
2022-09-12 123.92 124.00 123.92 124.00 0.0M
2022-09-09 123.27 123.62 123.26 123.62 0.0M
2022-09-08 122.96 122.96 122.96 122.96 0.0M
2022-09-07 120.75 121.71 120.75 121.71 0.0M
2022-09-06 122.05 122.05 120.84 121.29 0.0M
2022-09-05 121.90 122.10 121.64 122.10 0.0M
2022-09-02 121.35 122.88 121.35 122.88 0.0M
2022-09-01 121.63 121.65 120.92 120.92 0.0M
2022-08-31 123.57 123.57 122.68 122.68 0.0M
2022-08-30 123.74 123.74 123.42 123.42 0.0M
2022-08-29 123.28 123.28 123.28 123.28 0.0M
2022-08-26 125.56 125.70 124.87 124.87 0.0M
2022-08-25 125.34 125.35 124.85 125.35 0.0M
2022-08-24 124.62 124.94 124.62 124.94 0.0M
2022-08-23 123.08 125.02 123.08 125.02 0.0M
2022-08-22 123.93 124.01 123.27 123.51 0.0M
2022-08-19 125.72 125.72 124.79 124.79 0.0M
2022-08-18 126.13 126.13 125.90 125.99 0.0M
2022-08-17 127.92 127.92 126.12 126.12 0.0M
2022-08-16 129.09 129.09 127.87 127.87 0.0M
2022-08-15 129.46 129.46 129.29 129.29 0.0M
2022-08-12 128.81 129.28 128.81 129.28 0.0M
2022-08-11 129.90 129.90 129.83 129.83 0.0M
2022-08-10 127.20 129.32 126.90 129.32 0.0M
2022-08-09 128.65 128.71 127.44 127.44 0.0M
2022-08-08 126.57 128.24 126.57 128.24 0.0M
2022-08-05 127.34 127.34 126.09 126.09 0.0M
2022-08-04 126.52 127.25 126.52 127.22 0.0M
2022-08-03 125.36 125.77 125.36 125.77 0.0M
2022-08-02 127.07 127.07 126.04 126.04 0.0M
2022-08-01 126.63 126.74 126.63 126.74 0.0M
2022-07-29 125.55 126.08 125.55 126.08 0.0M
2022-07-28 123.79 124.81 123.79 124.81 0.0M
2022-07-27 122.10 122.52 122.10 122.52 0.0M
2022-07-26 123.01 123.23 122.58 122.58 0.0M
2022-07-25 122.64 123.19 122.64 122.84 0.0M
2022-07-22 121.55 122.68 121.55 122.68 0.0M
2022-07-21 120.55 121.14 120.55 121.14 0.0M
2022-07-20 120.27 120.58 119.99 120.58 0.0M
2022-07-19 118.08 119.47 118.08 119.47 0.0M
2022-07-18 118.43 118.79 118.36 118.47 0.0M
2022-07-15 117.42 117.95 117.42 117.95 0.0M
2022-07-14 118.00 118.00 117.27 117.27 0.0M
2022-07-13 118.60 119.24 117.38 117.98 0.0M
2022-07-12 119.58 119.58 118.68 118.68 0.0M
2022-07-11 119.85 119.95 119.85 119.95 0.0M
2022-07-08 120.67 121.47 119.92 119.92 0.0M
2022-07-07 120.34 120.67 120.34 120.67 0.0M
2022-07-06 120.80 121.00 120.77 120.77 0.0M
2022-07-05 121.60 121.60 120.58 120.63 0.0M
2022-07-04 121.91 121.91 120.90 120.90 0.0M
2022-07-01 119.44 121.12 119.44 121.12 0.0M
2022-06-30 119.23 119.31 119.04 119.31 0.0M
2022-06-29 119.37 119.64 119.37 119.59 0.0M
2022-06-28 120.72 120.83 119.94 119.94 0.0M
2022-06-27 121.51 121.51 121.41 121.41 0.0M
2022-06-24 121.59 121.88 121.54 121.63 0.0M
2022-06-23 120.11 121.31 120.11 121.31 0.0M
2022-06-22 119.49 120.93 119.49 120.93 0.0M
2022-06-21 119.97 120.66 119.97 120.66 0.0M
2022-06-20 119.85 119.85 119.78 119.78 0.0M
2022-06-17 118.81 120.07 118.81 120.07 0.0M
2022-06-16 120.56 120.56 118.43 118.85 0.0M
2022-06-15 119.17 119.94 119.17 119.61 0.0M
2022-06-14 118.66 118.66 118.66 118.66 0.0M
2022-06-13 117.59 117.59 117.59 117.59 0.0M
2022-06-10 123.90 123.90 122.45 122.45 0.0M
2022-06-09 124.79 124.88 124.28 124.28 0.0M
2022-06-08 126.16 126.16 125.65 125.65 0.0M
2022-06-07 125.44 126.24 125.44 126.13 0.0M
2022-06-06 127.32 127.95 126.25 126.25 0.0M
2022-06-03 127.81 127.81 127.18 127.36 0.0M
2022-06-02 127.22 127.22 127.22 127.22 0.0M
2022-06-01 127.65 127.65 127.29 127.29 0.0M
2022-05-31 127.54 127.54 127.54 127.54 0.0M
2022-05-30 128.62 128.71 128.62 128.71 0.0M
2022-05-27 128.15 128.89 128.15 128.89 0.0M
2022-05-26 127.49 127.53 127.49 127.53 0.0M
2022-05-24 125.44 125.97 125.21 125.97 0.0M
2022-05-23 125.09 125.66 125.09 125.60 0.0M
2022-05-20 124.39 124.43 124.14 124.43 0.0M
2022-05-19 123.30 124.22 123.09 124.22 0.0M
2022-05-18 124.00 124.02 123.89 123.92 0.0M
2022-05-17 124.00 124.29 123.85 123.85 0.0M
2022-05-16 124.18 124.18 124.05 124.05 0.0M
2022-05-13 124.18 124.30 124.18 124.30 0.0M
2022-05-12 124.03 124.03 123.73 123.97 0.0M
2022-05-11 123.67 124.06 123.50 123.94 0.0M
2022-05-10 122.76 123.18 122.68 123.18 0.0M
2022-05-09 124.12 124.12 122.59 122.59 0.0M
2022-05-06 124.68 124.68 124.35 124.35 0.0M
2022-05-05 126.41 127.19 125.63 125.63 0.0M
2022-05-04 126.00 126.13 125.80 125.80 0.0M
2022-05-03 125.66 125.77 125.37 125.68 0.0M
2022-05-02 127.10 127.10 126.85 126.85 0.0M
2022-04-29 128.54 128.54 127.17 127.19 0.0M
2022-04-28 128.13 128.48 127.90 127.90 0.0M
2022-04-27 129.64 129.64 128.50 128.50 0.0M
2022-04-26 129.07 129.07 129.03 129.03 0.0M
2022-04-25 128.25 128.82 128.25 128.82 0.0M
2022-04-22 129.81 129.81 129.16 129.16 0.0M
2022-04-21 130.64 130.64 130.19 130.19 0.0M
2022-04-20 129.31 129.99 129.31 129.99 0.0M
2022-04-19 129.88 129.88 129.48 129.49 0.0M
2022-04-14 131.27 131.27 130.50 130.50 0.0M
2022-04-13 130.82 131.24 130.82 131.24 0.0M
2022-04-12 129.84 130.88 129.84 130.88 0.0M
2022-04-11 131.17 131.93 130.76 130.76 0.0M
2022-04-08 133.12 133.12 132.33 132.33 0.0M
2022-04-07 132.97 132.97 132.97 132.97 0.0M
2022-04-06 133.58 133.58 133.35 133.35 0.0M
2022-04-05 136.01 136.01 135.02 135.02 0.0M
2022-04-04 135.65 135.70 135.64 135.70 0.0M
2022-04-01 135.00 135.91 135.00 135.84 0.0M
2022-03-31 136.11 136.11 135.09 135.64 0.0M
2022-03-30 135.48 135.48 134.69 135.47 0.0M
2022-03-29 134.00 135.39 133.88 135.07 0.0M
2022-03-28 132.17 133.62 132.17 133.62 0.0M
2022-03-25 133.18 133.18 132.66 132.66 0.0M
2022-03-24 132.90 133.22 132.63 133.22 0.0M
2022-03-23 132.98 132.98 132.94 132.94 0.0M
2022-03-22 132.82 132.82 132.64 132.64 0.0M
2022-03-21 134.98 134.98 134.98 134.98 0.0M
2022-03-18 135.76 135.76 135.27 135.27 0.0M
2022-03-17 136.05 136.40 135.20 136.40 0.0M
2022-03-16 134.21 134.79 134.21 134.78 0.0M
2022-03-15 132.60 133.79 132.60 133.62 0.0M
2022-03-14 131.06 132.72 131.06 132.61 0.0M
2022-03-10 131.47 131.47 131.47 131.47 0.0M
2022-03-08 130.22 131.66 130.22 131.47 0.0M
2022-03-07 130.81 131.39 130.81 131.39 0.0M
2022-03-04 134.79 134.79 133.86 133.86 0.0M
2022-03-03 135.27 135.27 134.34 134.34 0.0M
2022-03-02 136.00 136.00 134.05 134.57 0.0M
2022-02-25 136.06 137.07 136.06 137.07 0.0M
2022-02-23 138.13 138.13 136.91 136.91 0.0M
2022-02-18 139.31 139.31 138.81 138.81 0.0M
2022-02-16 139.28 139.37 139.25 139.25 0.0M
2022-02-15 138.64 139.39 138.11 139.03 0.0M
2022-02-11 139.19 139.19 138.93 138.93 0.0M
2022-02-10 140.78 140.78 139.93 139.93 0.0M
2022-02-09 140.40 140.40 140.30 140.33 0.0M
2022-02-08 139.60 139.60 139.26 139.26 0.0M
2022-02-07 139.88 140.29 139.70 139.70 0.0M
2022-02-04 141.24 141.82 141.24 141.82 0.0M
2022-02-03 141.74 141.74 141.08 141.08 0.0M
2022-02-02 141.47 142.36 141.47 142.36 0.0M
2022-02-01 141.50 141.53 141.49 141.49 0.0M
2022-01-31 141.50 141.50 141.40 141.40 0.0M
2022-01-28 141.06 141.30 141.06 141.25 0.0M
2022-01-27 141.18 142.14 141.18 142.14 0.0M
2022-01-26 141.43 142.06 141.43 142.06 0.0M
2022-01-25 141.43 141.66 141.43 141.66 0.0M
2022-01-24 142.38 142.38 140.62 141.64 0.0M
2022-01-21 142.26 142.85 142.26 142.85 0.0M
2022-01-18 140.26 140.26 140.05 140.05 0.0M
2022-01-17 141.10 141.15 141.10 141.15 0.0M
2022-01-13 142.45 142.52 142.31 142.52 0.0M
2022-01-12 142.49 142.73 142.31 142.31 0.0M
2022-01-11 142.76 142.78 142.76 142.78 0.0M
2022-01-10 141.99 142.48 141.99 142.21 0.0M
2022-01-07 143.26 143.26 142.83 142.83 0.0M
2022-01-06 143.34 143.46 143.34 143.46 0.0M
2022-01-05 145.34 145.36 144.13 144.13 0.0M
2022-01-04 145.50 145.50 145.07 145.07 0.0M
2022-01-03 147.03 147.03 145.77 145.77 0.0M