Amundi Euro Government Bond 3-5Y UCITS ETF Acc

MTB
🏛️ france →
151.53
Last Update: 2025-09-26
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
2023-12-29 145.78 145.78 145.15 145.42 0.0M
2023-12-28 146.09 146.09 145.75 145.75 0.0M
2023-12-27 145.78 145.89 145.78 145.89 0.0M
2023-12-22 145.50 145.82 145.41 145.63 0.0M
2023-12-21 145.38 145.51 145.29 145.51 0.0M
2023-12-20 145.18 145.37 145.15 145.30 0.0M
2023-12-19 144.68 145.09 144.68 145.09 0.0M
2023-12-18 144.81 144.81 144.55 144.57 0.0M
2023-12-15 144.31 144.88 144.31 144.88 0.0M
2023-12-14 144.73 144.78 144.29 144.40 0.0M
2023-12-13 143.49 143.74 143.49 143.74 0.0M
2023-12-12 143.55 143.55 143.41 143.41 0.0M
2023-12-11 143.42 143.49 143.35 143.35 0.0M
2023-12-08 143.88 143.88 143.34 143.38 0.0M
2023-12-07 143.84 144.07 143.83 143.91 0.0M
2023-12-06 143.73 143.87 143.59 143.77 0.0M
2023-12-05 143.58 143.63 143.33 143.63 0.0M
2023-12-04 143.21 143.70 142.99 143.13 0.0M
2023-12-01 142.56 143.40 142.56 143.40 0.0M
2023-11-30 142.73 142.75 142.44 142.44 0.0M
2023-11-29 142.43 142.61 142.43 142.61 0.0M
2023-11-28 141.89 142.04 141.82 142.04 0.0M
2023-11-27 141.28 141.67 141.28 141.67 0.0M
2023-11-24 141.21 141.21 141.12 141.12 0.0M
2023-11-23 141.49 141.58 141.29 141.29 0.0M
2023-11-22 141.64 141.81 141.47 141.47 0.0M
2023-11-21 141.52 141.62 141.52 141.62 0.0M
2023-11-20 141.52 141.52 141.33 141.33 0.0M
2023-11-17 141.77 141.77 141.47 141.47 0.0M
2023-11-16 141.33 141.57 141.33 141.57 0.0M
2023-11-15 141.30 141.30 141.05 141.22 0.0M
2023-11-14 140.70 141.22 140.62 141.22 0.0M
2023-11-13 140.64 140.71 140.55 140.55 0.0M
2023-11-10 140.82 140.82 140.63 140.63 0.0M
2023-11-09 140.99 141.04 140.85 140.94 0.0M
2023-11-08 140.98 141.01 140.96 141.00 0.0M
2023-11-07 140.65 140.99 140.65 140.88 0.0M
2023-11-06 140.97 140.97 140.54 140.71 0.0M
2023-11-03 140.84 141.14 140.75 141.14 0.0M
2023-11-02 140.77 140.94 140.76 140.86 0.0M
2023-11-01 140.22 140.51 140.22 140.63 0.0M
2023-10-31 140.36 140.46 140.09 140.37 0.0M
2023-10-30 140.42 140.42 140.18 140.33 0.0M
2023-10-27 139.87 140.09 139.87 140.09 0.0M
2023-10-26 139.32 139.86 139.32 139.86 0.0M
2023-10-25 139.73 139.73 139.44 139.44 0.0M
2023-10-24 139.80 139.80 139.64 139.64 0.0M
2023-10-23 139.35 139.51 139.18 139.51 0.0M
2023-10-20 139.27 139.44 139.17 139.44 0.0M
2023-10-19 138.93 139.11 138.87 139.02 0.0M
2023-10-18 139.14 139.14 138.99 138.99 0.0M
2023-10-17 139.58 139.58 139.14 139.14 0.0M
2023-10-16 139.59 139.73 139.59 139.73 0.0M
2023-10-13 139.71 139.72 139.71 139.71 0.0M
2023-10-12 140.04 140.04 139.57 139.57 0.0M
2023-10-11 139.85 140.06 139.85 139.92 0.0M
2023-10-10 139.87 139.87 139.73 139.85 0.0M
2023-10-09 139.56 139.82 139.41 139.82 0.0M
2023-10-06 139.21 139.42 139.20 139.27 0.0M
2023-10-05 139.21 139.39 139.21 139.39 0.0M
2023-10-04 138.83 139.04 138.83 139.04 0.0M
2023-10-03 139.18 139.18 138.91 138.91 0.0M
2023-10-02 139.24 139.24 139.15 139.17 0.0M
2023-09-29 138.95 139.18 138.95 139.18 0.0M
2023-09-28 139.03 139.03 138.58 138.58 0.0M
2023-09-27 139.35 139.35 139.03 139.03 0.0M
2023-09-26 139.29 139.34 139.24 139.24 0.0M
2023-09-25 139.42 139.42 139.23 139.34 0.0M
2023-09-22 139.43 139.49 139.37 139.49 0.0M
2023-09-21 139.35 139.35 139.33 139.33 0.0M
2023-09-20 139.33 139.56 139.33 139.56 0.0M
2023-09-19 139.40 139.43 139.24 139.24 0.0M
2023-09-18 139.67 139.67 139.39 139.39 0.0M
2023-09-15 139.92 139.92 139.62 139.62 0.0M
2023-09-14 139.69 139.93 139.69 139.93 0.0M
2023-09-13 139.71 139.72 139.68 139.72 0.0M
2023-09-12 139.98 140.00 139.92 139.92 0.0M
2023-09-11 140.02 140.07 139.89 139.89 0.0M
2023-09-08 140.26 140.26 140.08 140.08 0.0M
2023-09-07 139.88 140.02 139.86 140.01 0.0M
2023-09-06 140.10 140.10 139.74 139.74 0.0M
2023-09-05 140.16 140.22 140.16 140.22 0.0M
2023-09-04 140.27 140.27 140.19 140.21 0.0M
2023-09-01 140.69 140.75 140.47 140.55 0.0M
2023-08-31 140.29 140.80 140.29 140.80 0.0M
2023-08-30 140.07 140.33 140.05 140.33 0.0M
2023-08-29 140.27 140.51 140.27 140.51 0.0M
2023-08-28 140.12 140.18 139.95 140.18 0.0M
2023-08-25 140.43 140.43 140.12 140.12 0.0M
2023-08-24 140.75 140.75 140.45 140.45 0.0M
2023-08-23 139.85 140.43 139.85 140.43 0.0M
2023-08-22 139.50 139.83 139.50 139.83 0.0M
2023-08-21 139.88 139.88 139.44 139.44 0.0M
2023-08-18 139.91 139.93 139.68 139.93 0.0M
2023-08-17 139.51 139.51 139.43 139.43 0.0M
2023-08-16 139.57 139.74 139.57 139.74 0.0M
2023-08-15 139.56 139.56 139.18 139.53 0.0M
2023-08-14 139.87 139.88 139.71 139.82 0.0M
2023-08-11 140.07 140.13 139.85 139.85 0.0M
2023-08-10 140.35 140.40 140.24 140.24 0.0M
2023-08-09 140.55 140.65 140.35 140.35 0.0M
2023-08-08 140.38 140.48 140.38 140.48 0.0M
2023-08-07 140.18 140.18 140.04 140.08 0.0M
2023-08-04 139.68 139.98 139.68 139.98 0.0M
2023-08-03 140.06 140.08 139.93 140.00 0.0M
2023-08-02 140.06 140.24 140.06 140.14 0.0M
2023-08-01 140.21 140.22 139.93 139.93 0.0M
2023-07-31 139.86 140.07 139.86 140.07 0.0M
2023-07-28 139.87 140.02 139.87 140.02 0.0M
2023-07-27 140.01 140.36 139.81 140.03 0.0M
2023-07-26 140.06 140.06 139.72 139.72 0.0M
2023-07-25 140.04 140.14 140.01 140.08 0.0M
2023-07-24 139.88 140.30 139.88 140.14 0.0M
2023-07-21 139.75 139.90 139.75 139.90 0.0M
2023-07-20 140.08 140.08 139.85 139.85 0.0M
2023-07-19 140.59 140.59 139.95 139.95 0.0M
2023-07-18 139.72 140.17 139.72 140.13 0.0M
2023-07-17 139.51 139.52 139.51 139.52 0.0M
2023-07-14 139.53 139.73 139.53 139.48 0.0M
2023-07-13 139.43 139.70 139.43 139.58 0.0M
2023-07-12 138.76 139.09 138.66 139.09 0.0M
2023-07-11 138.79 138.79 138.55 138.63 0.0M
2023-07-10 138.73 138.81 138.63 138.63 0.0M
2023-07-07 138.66 138.89 138.66 138.77 0.0M
2023-07-06 139.18 139.18 138.43 138.49 0.0M
2023-07-05 139.16 139.47 139.16 139.25 0.0M
2023-07-04 139.16 139.32 139.16 139.23 0.0M
2023-07-03 139.60 139.60 139.13 139.13 0.0M
2023-06-30 139.44 139.47 139.29 139.47 0.0M
2023-06-29 139.77 139.82 139.35 139.42 0.0M
2023-06-28 139.80 140.02 139.80 139.98 0.0M
2023-06-27 140.02 140.07 139.76 139.78 0.0M
2023-06-26 139.75 140.17 139.75 140.17 0.0M
2023-06-23 139.35 139.97 139.35 139.97 0.0M
2023-06-22 139.70 139.70 139.19 139.19 0.0M
2023-06-21 139.43 139.79 139.43 139.59 0.0M
2023-06-20 139.61 139.78 139.51 139.78 0.0M
2023-06-19 139.89 139.89 139.36 139.36 0.0M
2023-06-16 139.35 139.68 139.35 139.64 0.0M
2023-06-15 139.76 139.76 139.41 139.43 0.0M
2023-06-14 140.03 140.17 139.90 139.99 0.0M
2023-06-13 140.46 140.46 140.11 140.11 0.0M
2023-06-12 140.35 140.59 140.26 140.43 0.0M
2023-06-09 140.20 140.31 140.13 140.31 0.0M
2023-06-08 139.88 140.20 139.88 140.12 0.0M
2023-06-07 140.43 140.44 139.95 139.95 0.0M
2023-06-06 140.36 140.75 140.36 140.43 0.0M
2023-06-05 140.45 140.48 140.25 140.31 0.0M
2023-06-02 140.94 140.94 140.70 140.70 0.0M
2023-06-01 140.75 141.08 140.60 140.99 0.0M
2023-05-31 140.84 140.90 140.71 140.71 0.0M
2023-05-30 140.05 140.36 139.94 140.36 0.0M
2023-05-29 139.47 139.78 139.47 139.78 0.0M
2023-05-26 139.42 139.66 139.34 139.34 0.0M
2023-05-25 139.73 139.78 139.54 139.54 0.0M
2023-05-24 139.66 139.89 139.66 139.69 0.0M
2023-05-23 139.75 139.90 139.75 139.78 0.0M
2023-05-22 140.07 140.09 139.83 139.83 0.0M
2023-05-19 139.97 140.06 139.73 140.06 0.0M
2023-05-18 140.19 140.19 139.99 139.97 0.0M
2023-05-17 140.55 140.66 140.34 140.34 0.0M
2023-05-16 141.00 141.00 140.43 140.43 0.0M
2023-05-15 140.75 140.84 140.70 140.74 0.0M
2023-05-12 140.95 141.04 140.84 140.87 0.0M
2023-05-11 141.00 141.28 140.80 141.22 0.0M
2023-05-10 140.41 140.77 140.40 140.77 0.0M
2023-05-09 140.66 140.71 140.47 140.48 0.0M
2023-05-08 140.81 140.81 140.59 140.60 0.0M
2023-05-05 141.12 141.12 140.76 140.76 0.0M
2023-05-04 140.81 141.22 140.68 141.22 0.0M
2023-05-03 140.57 140.76 140.53 140.69 0.0M
2023-05-02 139.93 140.57 139.93 140.57 0.0M
2023-04-28 139.63 141.37 139.63 140.32 0.0M
2023-04-27 139.93 140.00 139.52 139.52 0.0M
2023-04-26 140.07 140.21 139.93 139.93 0.0M
2023-04-25 139.41 139.85 139.39 139.85 0.0M
2023-04-24 139.46 139.46 139.16 139.16 0.0M
2023-04-21 139.55 139.55 139.33 139.35 0.0M
2023-04-20 139.37 139.52 139.25 139.52 0.0M
2023-04-19 139.14 139.29 139.14 139.20 0.0M
2023-04-18 139.35 139.58 139.35 139.44 0.0M
2023-04-17 139.50 139.59 139.36 139.52 0.0M
2023-04-14 139.80 140.14 139.54 139.58 0.0M
2023-04-13 140.18 140.18 139.86 139.90 0.0M
2023-04-12 140.32 140.35 139.71 139.94 0.0M
2023-04-11 140.42 140.69 140.29 140.36 0.0M
2023-04-06 140.97 141.42 140.97 141.06 0.0M
2023-04-05 140.56 141.20 140.56 141.09 0.0M
2023-04-04 140.35 140.59 140.04 140.56 0.0M
2023-04-03 140.07 140.57 140.00 140.55 0.0M
2023-03-31 139.77 140.34 139.56 140.34 0.0M
2023-03-30 140.87 140.87 139.71 139.85 0.0M
2023-03-29 140.29 140.64 140.26 140.36 0.0M
2023-03-28 140.37 140.61 140.21 140.49 0.0M
2023-03-27 140.79 141.12 140.61 140.80 0.0M
2023-03-24 141.10 141.74 141.10 141.25 0.0M
2023-03-23 140.28 140.86 140.24 140.78 0.0M
2023-03-22 139.87 139.97 139.64 139.80 0.0M
2023-03-21 140.88 140.88 140.22 140.34 0.0M
2023-03-20 141.75 141.97 141.23 141.33 0.0M
2023-03-17 140.11 140.99 139.99 140.78 0.0M
2023-03-16 139.83 141.03 139.83 140.24 0.0M
2023-03-15 138.48 140.79 138.48 140.79 0.0M
2023-03-14 140.49 140.49 138.74 138.81 0.0M
2023-03-13 138.68 140.45 138.68 139.79 0.0M
2023-03-10 138.34 138.64 138.12 138.32 0.0M
2023-03-09 137.20 137.58 137.13 137.58 0.0M
2023-03-08 137.06 137.45 137.06 137.35 0.0M
2023-03-07 137.10 137.53 137.10 137.23 0.0M
2023-03-06 137.47 137.54 137.10 137.12 0.0M
2023-03-03 137.26 137.49 137.16 137.39 0.0M
2023-03-02 137.15 137.52 137.13 137.25 0.0M
2023-03-01 137.38 137.43 137.30 137.30 0.0M
2023-02-28 137.70 137.85 137.47 137.83 0.0M
2023-02-27 138.32 138.32 138.07 138.10 0.0M
2023-02-24 138.77 138.77 138.05 138.28 0.0M
2023-02-23 138.51 138.78 138.46 138.78 0.0M
2023-02-22 138.45 138.52 138.21 138.52 0.0M
2023-02-21 138.68 138.68 138.26 138.42 0.0M
2023-02-20 138.93 138.98 138.82 138.86 0.0M
2023-02-17 138.42 139.00 138.42 138.94 0.0M
2023-02-16 139.01 139.01 138.74 138.85 0.0M
2023-02-15 139.11 139.23 138.77 138.77 0.0M
2023-02-14 139.56 139.61 139.11 139.11 0.0M
2023-02-13 139.39 139.60 139.39 139.50 0.0M
2023-02-10 139.71 139.76 139.48 139.57 0.0M
2023-02-09 139.93 140.14 139.90 139.93 0.0M
2023-02-08 139.72 139.77 139.58 139.70 0.0M
2023-02-07 140.01 140.09 139.91 140.02 0.0M
2023-02-06 140.36 140.36 140.03 140.15 0.0M
2023-02-03 140.98 140.98 140.56 140.66 0.0M
2023-02-02 139.90 141.14 139.90 141.14 0.0M
2023-02-01 139.77 139.96 139.67 139.72 0.0M
2023-01-31 139.90 139.90 139.67 139.79 0.0M
2023-01-30 139.83 139.84 139.58 139.58 0.0M
2023-01-27 140.13 140.13 139.84 140.12 0.0M
2023-01-26 140.53 140.53 140.21 140.28 0.0M
2023-01-25 140.59 140.82 140.50 140.51 0.0M
2023-01-24 140.21 141.36 140.15 140.56 0.0M
2023-01-23 140.29 140.42 140.25 140.25 0.0M
2023-01-20 140.73 140.75 140.45 140.45 0.0M
2023-01-19 141.19 141.19 140.84 141.04 0.0M
2023-01-18 140.89 141.19 140.77 141.19 0.0M
2023-01-17 140.17 140.95 140.13 140.95 0.0M
2023-01-16 140.21 140.32 140.11 140.32 0.0M
2023-01-13 140.26 140.52 140.26 140.30 0.0M
2023-01-12 140.26 140.48 140.11 140.31 0.0M
2023-01-11 139.71 139.98 139.62 139.98 0.0M
2023-01-10 139.51 139.56 139.37 139.49 0.0M
2023-01-09 139.51 139.82 139.39 139.82 0.0M
2023-01-06 139.40 139.72 139.12 139.66 0.0M
2023-01-05 139.40 139.48 139.16 139.29 0.0M
2023-01-04 139.37 139.46 139.35 139.46 0.0M
2023-01-03 138.47 139.00 138.47 138.89 0.0M
2023-01-02 138.27 138.85 138.27 138.59 0.0M