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
2024-12-31 148.81 148.81 148.56 148.56 0.0M
2024-12-30 148.47 148.76 148.47 148.76 0.0M
2024-12-27 148.92 148.92 148.64 148.70 0.0M
2024-12-24 148.81 148.81 148.81 148.81 0.0M
2024-12-23 148.81 148.97 148.77 148.83 0.0M
2024-12-20 148.99 149.04 148.96 149.04 0.0M
2024-12-19 148.77 148.88 148.75 148.88 0.0M
2024-12-18 149.03 149.07 148.97 149.07 0.0M
2024-12-17 149.02 149.08 148.90 149.04 0.0M
2024-12-16 149.13 149.13 149.02 149.07 0.0M
2024-12-13 149.21 149.21 149.01 149.08 0.0M
2024-12-12 149.69 149.90 149.38 149.38 0.0M
2024-12-11 149.69 149.88 149.69 149.72 0.0M
2024-12-10 149.65 149.68 149.55 149.64 0.0M
2024-12-09 149.42 149.72 149.42 149.63 0.0M
2024-12-06 149.37 149.58 149.32 149.57 0.0M
2024-12-05 149.59 149.59 149.46 149.50 0.0M
2024-12-04 149.47 149.62 149.35 149.62 0.0M
2024-12-03 149.60 149.68 149.41 149.68 0.0M
2024-12-02 149.65 149.69 149.45 149.67 0.0M
2024-11-29 149.17 149.41 149.10 149.41 0.0M
2024-11-28 148.88 149.22 148.85 149.22 0.0M
2024-11-27 148.93 148.93 148.66 148.67 0.1M
2024-11-26 148.70 148.78 148.45 148.45 0.0M
2024-11-25 148.66 148.78 148.46 148.78 0.0M
2024-11-22 148.08 148.75 148.08 148.50 0.0M
2024-11-21 147.76 148.31 147.76 148.17 0.0M
2024-11-20 147.96 148.15 147.96 148.15 0.0M
2024-11-19 148.16 148.34 148.01 148.01 0.0M
2024-11-18 147.98 148.03 147.78 148.03 0.0M
2024-11-15 148.16 148.26 148.12 148.22 0.0M
2024-11-14 147.79 148.26 147.79 148.26 0.0M
2024-11-13 147.70 147.92 147.61 147.92 0.0M
2024-11-12 147.92 148.05 147.92 148.00 0.0M
2024-11-11 147.95 147.98 147.85 148.03 0.0M
2024-11-08 147.75 147.77 147.58 147.77 0.0M
2024-11-07 147.64 147.64 147.38 147.39 0.0M
2024-11-06 147.73 147.82 147.43 147.70 0.0M
2024-11-05 147.29 147.37 147.29 147.31 0.0M
2024-11-04 147.25 147.47 147.25 147.47 0.0M
2024-11-01 147.24 147.47 147.24 147.47 0.0M
2024-10-31 147.39 147.39 147.15 147.38 0.0M
2024-10-30 148.08 148.17 147.55 147.60 0.0M
2024-10-29 148.15 148.15 148.01 148.01 0.0M
2024-10-28 148.15 148.33 148.15 148.33 0.0M
2024-10-25 148.27 148.48 148.23 148.23 0.0M
2024-10-24 148.41 148.55 148.41 148.55 0.0M
2024-10-23 148.14 148.28 148.05 148.28 0.0M
2024-10-22 148.06 148.10 147.88 147.89 0.0M
2024-10-21 148.42 148.42 148.22 148.23 0.0M
2024-10-18 148.43 148.61 148.43 148.57 0.0M
2024-10-17 148.15 148.41 148.15 148.38 0.0M
2024-10-16 148.35 148.44 148.18 148.44 0.0M
2024-10-15 148.00 148.12 148.00 148.12 0.0M
2024-10-14 147.83 147.83 147.66 147.66 0.0M
2024-10-11 147.80 147.80 147.60 147.74 0.0M
2024-10-10 147.67 147.86 147.59 147.86 0.0M
2024-10-09 147.94 147.94 147.63 147.63 0.0M
2024-10-08 147.74 147.85 147.70 147.81 0.0M
2024-10-07 147.85 147.86 147.81 147.85 0.0M
2024-10-04 148.40 148.40 147.96 147.96 0.0M
2024-10-03 148.66 148.66 148.58 148.59 0.0M
2024-10-02 148.85 148.85 148.63 148.63 0.0M
2024-10-01 148.47 148.99 148.47 148.93 0.0M
2024-09-30 148.50 148.50 148.22 148.42 0.0M
2024-09-27 148.44 148.52 148.37 148.52 0.0M
2024-09-26 148.28 148.50 148.22 148.22 0.0M
2024-09-25 148.50 148.50 148.19 148.21 0.0M
2024-09-24 148.14 148.32 148.09 148.32 0.0M
2024-09-23 147.74 148.15 147.74 148.15 0.0M
2024-09-20 148.03 148.03 147.72 147.78 0.0M
2024-09-19 147.75 147.94 147.50 147.94 0.0M
2024-09-18 147.95 147.95 147.63 147.73 0.0M
2024-09-17 147.95 148.18 147.82 147.82 0.0M
2024-09-16 148.21 148.21 147.95 148.17 0.0M
2024-09-13 148.04 148.05 147.93 148.05 0.0M
2024-09-12 148.18 148.18 147.78 147.78 0.0M
2024-09-11 148.01 148.13 147.94 148.13 0.0M
2024-09-10 147.78 147.92 147.69 147.92 0.0M
2024-09-09 147.64 147.76 147.33 147.76 0.0M
2024-09-06 147.06 147.76 147.06 147.60 0.0M
2024-09-05 147.38 147.44 147.38 147.41 0.0M
2024-09-04 147.03 147.34 147.03 147.34 0.0M
2024-09-03 146.67 146.75 146.60 146.75 0.0M
2024-09-02 146.63 146.71 146.63 146.71 0.0M
2024-08-30 146.90 146.90 146.69 146.69 0.0M
2024-08-29 146.96 146.96 146.79 146.79 0.0M
2024-08-28 146.72 146.85 146.72 146.85 0.0M
2024-08-27 146.65 146.86 146.60 146.70 0.0M
2024-08-26 147.02 147.02 146.86 146.92 0.0M
2024-08-23 146.83 146.97 146.79 146.97 0.0M
2024-08-22 147.05 147.05 146.86 146.86 0.0M
2024-08-21 146.74 146.93 146.74 146.93 0.0M
2024-08-20 146.58 146.70 146.58 146.69 0.0M
2024-08-19 146.81 146.81 146.62 146.62 0.0M
2024-08-16 146.60 146.69 146.56 146.56 0.0M
2024-08-15 147.00 147.00 146.85 146.47 0.0M
2024-08-14 146.99 147.02 146.82 147.02 0.0M
2024-08-13 146.66 147.01 146.66 147.01 0.0M
2024-08-12 146.75 146.75 146.52 146.73 0.0M
2024-08-09 146.60 146.73 146.60 146.73 0.0M
2024-08-08 146.67 146.67 146.43 146.55 0.0M
2024-08-07 146.57 146.57 146.26 146.32 0.0M
2024-08-06 146.58 146.86 146.54 146.54 0.0M
2024-08-05 146.89 147.30 146.52 146.52 0.0M
2024-08-02 146.58 146.91 146.38 146.71 0.0M
2024-08-01 146.21 146.38 146.10 146.38 0.0M
2024-07-31 146.03 146.10 146.03 146.05 0.0M
2024-07-30 145.80 145.95 145.70 145.82 0.0M
2024-07-29 145.59 145.77 145.58 145.69 0.0M
2024-07-26 145.33 145.56 145.33 145.51 0.0M
2024-07-25 145.35 145.51 145.34 145.40 0.0M
2024-07-24 145.19 145.29 145.19 145.21 0.0M
2024-07-23 144.92 145.11 144.92 145.08 0.0M
2024-07-22 145.10 145.10 144.92 144.93 0.0M
2024-07-19 145.28 145.28 145.05 145.05 0.0M
2024-07-18 145.18 145.38 145.18 145.38 0.0M
2024-07-17 145.19 145.19 145.03 145.16 0.0M
2024-07-16 145.04 145.20 145.02 145.18 0.0M
2024-07-15 144.79 145.02 144.79 145.02 0.0M
2024-07-12 144.78 144.83 144.70 144.83 0.0M
2024-07-11 144.39 144.92 144.36 144.92 0.0M
2024-07-10 144.27 144.45 144.24 144.33 0.0M
2024-07-09 144.35 144.35 144.03 144.03 0.0M
2024-07-08 144.14 144.40 144.07 144.40 0.0M
2024-07-05 144.01 144.26 144.01 144.26 0.0M
2024-07-04 143.95 143.95 143.89 143.91 0.0M
2024-07-03 143.81 144.04 143.72 143.86 0.0M
2024-07-02 143.61 143.91 143.60 143.69 0.0M
2024-07-01 143.93 143.95 143.66 143.67 0.0M
2024-06-28 143.95 144.02 143.86 144.01 0.0M
2024-06-27 144.07 144.10 144.07 144.10 0.0M
2024-06-26 144.28 144.28 144.04 144.04 0.0M
2024-06-25 144.30 144.30 144.24 144.24 0.0M
2024-06-24 144.27 144.30 144.16 144.26 0.0M
2024-06-21 144.27 144.45 144.18 144.24 0.0M
2024-06-20 144.03 144.10 144.01 144.07 0.0M
2024-06-19 144.28 144.28 144.00 144.06 0.0M
2024-06-18 144.05 144.19 143.98 144.19 0.0M
2024-06-17 144.25 144.25 143.92 143.92 0.0M
2024-06-14 143.99 144.27 143.99 144.27 0.0M
2024-06-13 143.59 143.86 143.54 143.86 0.0M
2024-06-12 143.28 143.77 143.25 143.77 0.0M
2024-06-11 143.06 143.26 143.06 143.26 0.0M
2024-06-10 143.27 143.27 143.06 143.10 0.0M
2024-06-07 143.67 143.67 143.28 143.36 0.0M
2024-06-06 143.93 144.07 143.58 143.70 0.0M
2024-06-05 143.85 143.93 143.78 143.90 0.0M
2024-06-04 143.66 143.88 143.66 143.77 0.0M
2024-06-03 143.33 143.67 143.33 143.67 0.0M
2024-05-31 143.26 143.29 143.05 143.29 0.0M
2024-05-30 143.18 143.35 143.11 143.35 0.0M
2024-05-29 143.24 143.42 143.05 143.05 0.0M
2024-05-28 143.67 143.67 143.42 143.45 0.0M
2024-05-27 143.34 143.66 143.28 143.66 0.0M
2024-05-24 143.34 143.34 143.11 143.25 0.0M
2024-05-23 143.50 143.71 143.18 143.24 0.0M
2024-05-22 143.66 143.72 143.60 143.71 0.0M
2024-05-21 143.74 143.90 143.74 143.88 0.0M
2024-05-20 143.68 143.80 143.65 143.70 0.0M
2024-05-17 144.02 144.02 143.65 143.65 0.0M
2024-05-16 144.30 144.30 144.05 144.14 0.0M
2024-05-15 143.68 144.26 143.68 144.26 0.0M
2024-05-14 143.79 143.87 143.45 143.45 0.0M
2024-05-13 143.84 143.84 143.75 143.80 0.0M
2024-05-10 144.03 144.03 143.71 143.71 0.0M
2024-05-09 143.76 144.03 143.76 143.78 0.0M
2024-05-08 143.96 143.96 143.96 143.89 0.0M
2024-05-07 143.98 144.13 143.98 144.13 0.0M
2024-05-06 143.95 144.01 143.85 143.99 0.0M
2024-05-03 143.61 143.85 143.61 143.85 0.0M
2024-05-02 143.41 143.57 143.38 143.54 0.0M
2024-04-30 143.60 143.60 143.27 143.27 0.0M
2024-04-29 143.60 143.64 143.52 143.63 0.0M
2024-04-26 143.15 143.33 143.15 143.33 0.0M
2024-04-25 143.28 143.44 143.00 143.10 0.0M
2024-04-24 143.55 143.60 143.23 143.26 0.0M
2024-04-23 143.77 143.77 143.68 143.68 0.0M
2024-04-22 143.43 143.67 143.43 143.67 0.0M
2024-04-19 143.67 143.67 143.38 143.49 0.0M
2024-04-18 143.80 143.80 143.52 143.52 0.0M
2024-04-17 143.58 143.68 143.58 143.68 0.0M
2024-04-16 143.92 143.92 143.59 143.59 0.0M
2024-04-15 144.06 144.16 143.83 143.83 0.0M
2024-04-12 143.85 144.39 143.85 144.16 0.0M
2024-04-11 143.73 143.73 143.64 143.67 0.0M
2024-04-10 144.15 144.25 143.80 143.87 0.0M
2024-04-09 143.86 144.18 143.86 144.18 0.0M
2024-04-08 143.92 143.92 143.87 143.87 0.0M
2024-04-05 144.35 144.35 144.04 144.10 0.0M
2024-04-04 144.19 144.27 144.11 144.27 0.0M
2024-04-03 144.12 144.15 143.81 144.03 0.0M
2024-04-02 143.94 144.27 143.94 143.98 0.0M
2024-03-28 144.37 144.37 144.17 144.36 0.0M
2024-03-27 144.31 144.47 144.31 144.47 0.0M
2024-03-26 144.11 144.21 144.11 144.21 0.0M
2024-03-25 144.38 144.38 143.99 143.99 0.0M
2024-03-22 144.14 144.35 144.11 144.35 0.0M
2024-03-21 143.95 144.20 143.95 144.08 0.0M
2024-03-20 143.97 143.98 143.75 143.80 0.0M
2024-03-19 143.76 143.86 143.76 143.80 0.0M
2024-03-18 143.79 143.79 143.70 143.70 0.0M
2024-03-15 143.69 143.74 143.64 143.70 0.0M
2024-03-14 144.15 144.17 143.82 143.82 0.0M
2024-03-13 144.29 144.29 144.11 144.12 0.0M
2024-03-12 144.31 144.38 144.18 144.18 0.0M
2024-03-11 144.64 144.64 144.26 144.29 0.0M
2024-03-08 144.35 144.57 144.35 144.57 0.0M
2024-03-07 143.92 144.23 143.92 144.23 0.0M
2024-03-06 143.92 143.98 143.73 143.94 0.0M
2024-03-05 143.63 144.01 143.63 143.87 0.0M
2024-03-04 143.42 143.52 143.42 143.51 0.0M
2024-03-01 143.26 143.55 143.22 143.43 0.0M
2024-02-29 143.28 143.51 143.00 143.51 0.0M
2024-02-28 143.18 143.30 143.18 143.18 0.0M
2024-02-27 143.31 143.31 143.23 143.23 0.0M
2024-02-26 143.69 143.69 143.28 143.29 0.0M
2024-02-23 143.18 143.59 143.04 143.59 0.0M
2024-02-22 143.33 143.37 143.10 143.27 0.0M
2024-02-21 143.64 143.64 143.26 143.26 0.0M
2024-02-20 143.55 143.78 143.55 143.70 0.0M
2024-02-19 143.52 143.58 143.35 143.52 0.0M
2024-02-16 143.68 143.68 143.54 143.54 0.0M
2024-02-15 144.01 144.01 143.80 143.80 0.0M
2024-02-14 143.66 143.80 143.59 143.80 0.0M
2024-02-13 143.70 143.88 143.46 143.46 0.0M
2024-02-12 143.77 143.82 143.77 143.82 0.0M
2024-02-09 143.69 143.87 143.57 143.57 0.0M
2024-02-08 144.06 144.06 143.86 143.86 0.0M
2024-02-07 144.30 144.30 144.14 144.16 0.0M
2024-02-06 144.25 144.25 144.22 144.22 0.0M
2024-02-05 144.30 144.34 144.10 144.10 0.0M
2024-02-02 144.88 144.88 144.46 144.46 0.0M
2024-02-01 145.07 145.15 144.86 145.15 0.0M
2024-01-31 144.79 145.19 144.78 145.09 0.0M
2024-01-30 144.80 144.80 144.53 144.53 0.0M
2024-01-29 144.70 144.87 144.70 144.87 0.0M
2024-01-26 144.69 144.75 144.47 144.47 0.0M
2024-01-25 143.99 144.41 143.80 144.41 0.0M
2024-01-24 143.98 144.12 143.98 144.00 0.0M
2024-01-23 144.15 144.15 143.89 143.89 0.0M
2024-01-22 144.04 144.23 144.04 144.16 0.0M
2024-01-19 144.05 144.07 143.98 143.98 0.0M
2024-01-18 144.09 144.09 143.97 144.01 0.0M
2024-01-17 144.23 144.39 143.98 143.98 0.0M
2024-01-16 144.54 144.73 144.40 144.59 0.0M
2024-01-15 144.63 144.63 144.59 144.62 0.0M
2024-01-12 144.61 144.84 144.60 144.84 0.0M
2024-01-11 144.17 144.26 144.17 144.26 0.0M
2024-01-10 144.44 144.44 144.21 144.28 0.0M
2024-01-09 144.63 144.63 144.27 144.27 0.0M
2024-01-08 144.41 144.63 144.41 144.63 0.0M
2024-01-05 144.65 144.66 144.33 144.64 0.0M
2024-01-04 145.54 145.54 144.79 144.79 0.0M
2024-01-03 145.00 145.40 145.00 145.40 0.0M
2024-01-02 145.33 145.33 145.03 145.15 0.0M