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
2023-12-29 135.36 135.36 135.07 135.07 0.0M
2023-12-28 135.72 135.72 135.16 135.16 0.0M
2023-12-27 134.74 135.19 134.74 135.19 0.0M
2023-12-22 134.72 134.72 134.72 134.79 0.0M
2023-12-21 134.74 134.74 134.74 134.97 0.0M
2023-12-20 134.61 134.61 134.61 134.84 0.0M
2023-12-19 134.53 134.71 134.53 134.84 0.0M
2023-12-18 134.52 134.52 134.52 134.37 0.0M
2023-12-15 134.72 134.76 134.17 134.76 0.0M
2023-12-14 133.31 133.31 133.31 134.13 0.0M
2023-12-13 132.11 132.11 132.11 130.67 0.0M
2023-12-12 130.08 130.19 130.08 130.17 0.0M
2023-12-11 129.98 129.98 129.97 130.01 0.0M
2023-12-08 130.79 130.79 129.90 129.90 0.0M
2023-12-07 130.61 130.61 130.51 130.51 0.0M
2023-12-06 129.90 130.29 129.90 130.48 0.0M
2023-12-05 128.66 128.66 128.66 129.58 0.0M
2023-12-04 128.91 128.91 128.30 128.30 0.0M
2023-12-01 127.60 128.37 127.57 128.37 0.0M
2023-11-30 128.29 128.29 128.13 128.13 0.0M
2023-11-29 127.11 128.30 127.11 128.30 0.0M
2023-11-28 126.84 127.22 126.84 127.22 0.0M
2023-11-27 126.05 126.50 126.05 126.32 0.0M
2023-11-24 126.17 126.17 126.17 126.19 0.0M
2023-11-23 126.17 126.17 126.17 126.32 0.0M
2023-11-22 126.34 126.34 125.96 126.16 0.0M
2023-11-21 125.93 126.02 125.93 126.15 0.0M
2023-11-20 125.83 125.83 125.09 125.47 0.0M
2023-11-17 124.87 124.87 124.87 125.18 0.0M
2023-11-16 124.43 124.43 124.14 124.81 0.0M
2023-11-15 124.93 124.93 124.93 124.46 0.0M
2023-11-14 122.27 122.66 122.27 124.42 0.0M
2023-11-13 122.66 122.66 122.44 122.44 0.0M
2023-11-10 123.07 123.07 122.41 122.77 0.0M
2023-11-09 123.77 123.77 123.58 123.58 0.0M
2023-11-08 123.19 123.19 123.19 123.60 0.0M
2023-11-07 122.74 123.32 122.74 123.32 0.0M
2023-11-06 124.07 124.07 123.29 123.29 0.0M
2023-11-03 122.44 122.44 122.44 123.89 0.0M
2023-11-02 121.41 121.69 121.41 122.07 0.0M
2023-11-01 119.37 120.13 119.37 120.23 0.0M
2023-10-31 119.48 119.58 119.46 119.58 0.0M
2023-10-30 119.31 119.44 119.31 119.26 0.0M
2023-10-27 118.97 119.03 118.97 119.04 0.0M
2023-10-26 118.49 118.49 118.49 118.65 0.0M
2023-10-25 119.35 119.35 119.35 118.95 0.0M
2023-10-24 119.03 119.03 118.75 118.82 0.0M
2023-10-23 117.61 117.61 117.61 118.39 0.0M
2023-10-20 117.78 117.78 117.43 117.64 0.0M
2023-10-19 117.70 117.70 117.70 117.78 0.0M
2023-10-18 119.00 119.00 119.00 118.07 0.0M
2023-10-17 119.44 119.44 118.75 118.75 0.0M
2023-10-16 119.07 119.58 119.07 119.74 0.0M
2023-10-13 120.08 120.30 120.08 120.14 0.0M
2023-10-12 120.89 120.89 120.89 120.37 0.0M
2023-10-11 121.07 121.07 121.07 120.78 0.0M
2023-10-10 119.74 120.37 119.74 120.63 0.0M
2023-10-09 119.21 119.21 119.16 119.24 0.0M
2023-10-06 119.05 119.05 119.05 119.30 0.0M
2023-10-05 119.59 119.59 119.24 119.32 0.0M
2023-10-04 118.04 118.23 118.04 118.95 0.0M
2023-10-03 120.53 120.65 120.00 119.36 0.0M
2023-10-02 121.92 121.92 121.92 120.68 0.0M
2023-09-29 121.48 122.00 121.48 121.53 0.0M
2023-09-28 121.43 121.43 120.81 120.90 0.0M
2023-09-27 122.40 122.40 122.40 122.40 0.0M
2023-09-26 122.52 122.52 122.52 122.62 0.0M
2023-09-25 123.67 123.67 123.23 122.87 0.0M
2023-09-22 123.17 123.57 123.05 123.48 0.0M
2023-09-21 124.23 124.23 123.36 123.60 0.0M
2023-09-20 124.27 124.27 124.27 124.78 0.0M
2023-09-19 124.42 124.42 124.28 124.14 0.0M
2023-09-18 124.46 124.46 124.32 124.32 0.0M
2023-09-15 125.24 125.24 124.74 124.42 0.0M
2023-09-14 124.97 124.97 124.97 124.95 0.0M
2023-09-13 124.77 124.77 124.77 124.46 0.0M
2023-09-12 124.61 124.67 124.61 124.49 0.0M
2023-09-11 124.90 124.90 124.90 124.78 0.0M
2023-09-08 125.00 125.00 124.72 125.06 0.0M
2023-09-07 124.11 124.76 124.11 124.37 0.0M
2023-09-06 124.71 124.71 124.71 124.50 0.0M
2023-09-05 126.20 126.20 125.00 125.04 0.0M
2023-09-04 125.75 125.75 125.36 125.36 0.0M
2023-09-01 126.26 126.59 125.48 125.48 0.0M
2023-08-31 126.44 126.44 125.60 126.13 0.0M
2023-08-30 126.82 126.82 126.82 126.37 0.0M
2023-08-29 125.24 125.24 125.24 125.74 0.0M
2023-08-28 125.03 125.03 125.03 125.13 0.0M
2023-08-25 125.02 125.02 125.02 124.78 0.0M
2023-08-24 125.46 125.46 125.46 125.04 0.0M
2023-08-23 123.57 124.45 123.57 124.53 0.0M
2023-08-22 122.49 122.49 122.49 122.91 0.0M
2023-08-21 123.60 123.60 122.55 122.55 0.0M
2023-08-18 124.85 124.85 123.79 123.79 0.0M
2023-08-17 124.20 124.20 124.20 123.70 0.0M
2023-08-16 124.58 124.58 124.41 124.41 0.0M
2023-08-15 125.49 125.49 125.00 124.54 0.0M
2023-08-14 126.14 126.14 126.02 125.86 0.0M
2023-08-11 127.05 127.05 127.05 126.31 0.0M
2023-08-10 127.28 127.66 127.28 127.25 0.0M
2023-08-09 127.42 127.42 127.42 127.13 0.0M
2023-08-08 126.96 127.43 126.96 127.39 0.0M
2023-08-07 126.98 126.98 126.80 126.92 0.0M
2023-08-04 125.66 126.60 125.51 126.74 0.0M
2023-08-03 126.04 126.04 125.83 125.50 0.0M
2023-08-02 127.68 127.68 126.71 126.71 0.0M
2023-08-01 129.19 129.19 128.15 128.15 0.0M
2023-07-31 129.06 129.06 128.51 128.51 0.0M
2023-07-28 127.99 127.99 127.99 128.47 0.0M
2023-07-27 129.10 129.10 128.86 128.33 0.0M
2023-07-26 128.39 129.21 128.39 128.66 0.0M
2023-07-25 128.46 128.64 128.46 128.29 0.0M
2023-07-24 128.26 128.44 128.26 128.93 0.0M
2023-07-21 128.03 128.32 127.95 128.45 0.0M
2023-07-20 128.68 128.68 128.31 128.08 0.0M
2023-07-19 129.77 129.77 129.05 129.21 0.0M
2023-07-18 128.26 129.00 128.26 129.00 0.0M
2023-07-17 128.15 128.15 128.15 128.18 0.0M
2023-07-14 128.25 128.25 128.00 128.18 0.0M
2023-07-13 127.43 127.76 127.43 128.07 0.0M
2023-07-12 124.94 125.55 124.94 126.86 0.0M
2023-07-11 125.17 125.17 125.17 125.38 0.0M
2023-07-10 124.55 124.59 124.36 124.50 0.0M
2023-07-07 124.47 124.66 124.47 124.52 0.0M
2023-07-06 126.17 126.17 125.98 124.67 0.0M
2023-07-05 126.90 126.90 126.90 126.53 0.0M
2023-07-04 126.94 127.38 126.94 127.08 0.0M
2023-07-03 126.72 126.72 126.72 126.93 0.0M
2023-06-30 126.03 126.84 126.03 126.84 0.0M
2023-06-29 126.93 126.93 126.45 126.49 0.0M
2023-06-28 126.94 127.03 126.61 127.03 0.0M
2023-06-27 127.09 127.09 127.09 126.89 0.0M
2023-06-26 126.80 127.25 126.72 127.25 0.0M
2023-06-23 126.36 126.36 126.36 126.77 0.0M
2023-06-22 126.66 126.66 126.66 126.48 0.0M
2023-06-21 126.32 126.32 126.32 126.35 0.0M
2023-06-20 126.00 126.00 126.00 126.28 0.0M
2023-06-19 126.79 126.79 126.27 126.00 0.0M
2023-06-16 126.75 126.75 126.75 126.46 0.0M
2023-06-15 126.49 126.49 126.49 126.65 0.0M
2023-06-14 126.24 126.24 126.24 126.62 0.0M
2023-06-13 126.18 126.18 126.18 126.31 0.0M
2023-06-12 125.97 126.16 125.97 125.94 0.0M
2023-06-09 125.72 125.72 125.72 125.99 0.0M
2023-06-08 125.20 125.60 124.86 125.60 0.0M
2023-06-07 125.86 125.86 125.86 125.53 0.0M
2023-06-06 125.48 125.99 125.48 125.58 0.0M
2023-06-05 125.15 125.15 125.15 125.50 0.0M
2023-06-02 125.14 125.14 125.14 125.37 0.0M
2023-06-01 124.69 124.69 124.65 124.73 0.0M
2023-05-31 124.81 124.81 124.04 124.04 0.0M
2023-05-30 123.71 124.02 123.71 124.02 0.0M
2023-05-29 123.22 123.31 123.22 123.45 0.0M
2023-05-26 122.90 123.21 122.79 122.79 0.0M
2023-05-25 123.38 123.46 123.20 123.28 0.0M
2023-05-24 123.24 123.74 123.24 123.66 0.0M
2023-05-23 123.27 123.27 123.27 123.13 0.0M
2023-05-22 123.69 124.05 123.37 123.29 0.0M
2023-05-19 123.75 123.75 123.75 123.92 0.0M
2023-05-18 124.09 124.09 124.09 123.68 0.0M
2023-05-17 124.47 124.47 124.47 124.30 0.0M
2023-05-16 124.19 124.19 124.19 124.49 0.0M
2023-05-15 125.19 125.19 125.19 124.96 0.0M
2023-05-12 126.47 126.58 126.47 126.58 0.0M
2023-05-11 126.37 126.37 126.37 126.37 0.0M
2023-05-10 125.44 126.36 125.44 126.36 0.0M
2023-05-09 125.80 125.95 125.80 125.95 0.0M
2023-05-08 126.08 126.33 125.82 125.97 0.0M
2023-05-05 126.30 126.30 126.30 126.30 0.0M
2023-05-04 127.15 127.15 126.43 126.43 0.0M
2023-05-03 126.25 127.03 126.25 127.03 0.0M
2023-05-02 126.74 126.74 125.91 125.93 0.0M
2023-04-28 125.79 126.99 125.79 126.99 0.0M
2023-04-27 125.94 126.36 125.94 126.36 0.0M
2023-04-26 126.02 126.32 126.02 126.26 0.0M
2023-04-25 125.36 125.75 125.30 125.75 0.0M
2023-04-24 125.07 125.28 125.07 125.24 0.0M
2023-04-21 125.02 125.02 125.02 125.02 0.0M
2023-04-20 125.34 125.34 125.26 125.30 0.0M
2023-04-19 125.03 125.42 125.03 125.42 0.0M
2023-04-18 125.82 125.82 125.82 125.82 0.0M
2023-04-17 126.60 126.60 126.46 126.46 0.0M
2023-04-14 126.79 126.79 126.79 126.79 0.0M
2023-04-13 126.71 127.36 126.71 127.33 0.0M
2023-04-12 126.66 126.66 126.66 126.66 0.0M
2023-04-11 126.24 126.81 126.24 126.81 0.0M
2023-04-06 127.10 127.10 127.10 127.10 0.0M
2023-04-05 127.17 127.17 127.17 127.17 0.0M
2023-04-04 126.66 127.22 126.66 127.20 0.0M
2023-04-03 126.03 126.03 126.03 126.03 0.0M
2023-03-31 125.91 126.01 125.81 126.01 0.0M
2023-03-30 125.52 125.52 125.52 125.52 0.0M
2023-03-29 125.15 125.15 125.15 125.15 0.0M
2023-03-28 125.42 125.42 125.20 125.20 0.0M
2023-03-27 125.65 125.65 125.56 125.63 0.0M
2023-03-24 126.04 126.04 126.04 126.04 0.0M
2023-03-23 125.73 126.09 125.73 126.04 0.0M
2023-03-22 125.59 125.59 124.81 124.91 0.0M
2023-03-21 124.34 124.34 124.15 124.31 0.0M
2023-03-20 124.07 124.07 124.07 124.07 0.0M
2023-03-17 124.56 124.56 124.56 124.56 0.0M
2023-03-16 124.55 124.91 124.55 124.91 0.0M
2023-03-15 123.91 123.91 123.91 123.91 0.0M
2023-03-14 124.08 124.08 123.66 123.66 0.0M
2023-03-13 124.16 124.98 124.16 124.92 0.0M
2023-03-10 122.67 122.67 122.67 122.67 0.0M
2023-03-09 122.25 122.52 122.25 122.29 0.0M
2023-03-08 123.10 123.10 123.10 123.10 0.0M
2023-03-07 124.24 124.24 123.74 123.75 0.0M
2023-03-06 123.99 124.50 123.74 123.74 0.0M
2023-03-03 122.61 123.51 122.61 122.90 0.0M
2023-03-02 122.04 122.47 122.04 122.29 0.0M
2023-03-01 123.48 123.48 123.29 123.30 0.0M
2023-02-28 123.58 123.72 123.51 123.72 0.0M
2023-02-27 123.64 123.64 123.64 123.64 0.0M
2023-02-24 124.26 124.26 123.98 123.98 0.0M
2023-02-23 122.67 123.52 122.67 123.52 0.0M
2023-02-22 122.33 122.35 122.33 122.33 0.0M
2023-02-21 123.56 123.56 123.32 123.38 0.0M
2023-02-20 123.96 123.96 123.96 123.96 0.0M
2023-02-17 124.35 124.35 124.35 124.35 0.0M
2023-02-16 125.20 125.20 125.20 125.20 0.0M
2023-02-15 124.72 124.72 124.72 124.72 0.0M
2023-02-14 124.91 125.44 124.91 125.44 0.0M
2023-02-13 124.41 124.84 124.41 124.79 0.0M
2023-02-10 125.33 125.33 125.33 125.33 0.0M
2023-02-09 126.61 127.11 126.60 126.60 0.0M
2023-02-08 126.68 126.68 125.86 125.86 0.0M
2023-02-07 126.37 126.65 126.37 126.65 0.0M
2023-02-06 127.79 127.79 126.89 126.89 0.0M
2023-02-03 130.01 130.01 128.90 128.90 0.0M
2023-02-02 129.22 129.48 129.18 129.18 0.0M
2023-02-01 126.39 127.84 126.39 127.84 0.0M
2023-01-31 126.48 126.81 126.25 126.43 0.0M
2023-01-30 127.37 127.37 126.33 126.33 0.0M
2023-01-27 127.76 127.88 127.55 127.88 0.0M
2023-01-26 127.99 128.04 127.99 128.04 0.0M
2023-01-25 127.94 128.22 127.94 128.22 0.0M
2023-01-24 127.74 127.74 127.74 127.74 0.0M
2023-01-23 127.92 128.03 127.92 128.03 0.0M
2023-01-20 127.83 127.83 127.55 127.55 0.0M
2023-01-19 128.09 128.25 127.71 128.25 0.0M
2023-01-18 127.25 127.25 127.25 127.25 0.0M
2023-01-17 125.62 125.62 125.42 125.45 0.0M
2023-01-16 127.60 127.60 127.60 127.60 0.0M
2023-01-13 126.63 127.34 126.63 127.34 0.0M
2023-01-12 125.48 125.48 125.48 125.48 0.0M
2023-01-11 125.07 125.38 125.07 125.37 0.0M
2023-01-10 125.26 125.26 125.02 125.03 0.0M
2023-01-09 125.62 125.62 125.62 125.62 0.0M
2023-01-06 123.73 123.73 123.73 123.73 0.0M
2023-01-05 124.46 124.46 123.26 123.53 0.0M
2023-01-04 124.50 124.50 124.50 124.50 0.0M
2023-01-03 123.49 124.47 123.49 124.47 0.0M
2023-01-02 123.68 124.04 123.33 124.04 0.0M