Amundi EUR STOXX 50 Dly (-2x) Inv UCITS ETF Acc

BXX
🏛️ france →
0.58
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
2021-12-31 1.33 1.33 1.32 1.32 0.0M
2021-12-30 1.33 1.33 1.32 1.32 0.1M
2021-12-29 1.32 1.34 1.32 1.33 0.3M
2021-12-28 1.33 1.33 1.31 1.32 0.2M
2021-12-27 1.36 1.36 1.33 1.33 0.9M
2021-12-24 1.34 1.35 1.34 1.35 0.0M
2021-12-23 1.36 1.37 1.34 1.34 0.8M
2021-12-22 1.40 1.41 1.38 1.38 0.1M
2021-12-21 1.42 1.44 1.41 1.41 1.0M
2021-12-20 1.48 1.49 1.45 1.45 1.3M
2021-12-17 1.40 1.44 1.40 1.42 0.2M
2021-12-16 1.37 1.39 1.36 1.39 0.6M
2021-12-15 1.42 1.42 1.42 1.42 0.1M
2021-12-14 1.39 1.43 1.39 1.43 0.3M
2021-12-13 1.39 1.41 1.38 1.41 0.0M
2021-12-10 1.40 1.40 1.38 1.39 0.3M
2021-12-09 1.37 1.39 1.37 1.39 0.3M
2021-12-08 1.35 1.37 1.34 1.37 0.8M
2021-12-07 1.40 1.40 1.34 1.34 2.2M
2021-12-06 1.46 1.48 1.43 1.44 0.5M
2021-12-03 1.44 1.50 1.44 1.48 1.5M
2021-12-02 1.46 1.47 1.44 1.46 1.3M
2021-12-01 1.47 1.48 1.41 1.42 0.3M
2021-11-30 1.50 1.53 1.47 1.50 3.5M
2021-11-29 1.44 1.47 1.44 1.47 0.7M
2021-11-26 1.46 1.49 1.43 1.49 1.4M
2021-11-25 1.35 1.37 1.35 1.36 0.3M
2021-11-24 1.35 1.39 1.35 1.37 0.8M
2021-11-23 1.35 1.37 1.34 1.36 0.7M
2021-11-22 1.31 1.33 1.31 1.33 0.2M
2021-11-19 1.30 1.33 1.29 1.32 2.7M
2021-11-18 1.29 1.31 1.29 1.30 0.2M
2021-11-17 1.29 1.29 1.29 1.29 0.4M
2021-11-16 1.30 1.30 1.29 1.29 1.4M
2021-11-15 1.31 1.31 1.30 1.30 0.1M
2021-11-12 1.32 1.32 1.31 1.31 0.2M
2021-11-11 1.33 1.33 1.32 1.32 0.0M
2021-11-10 1.32 1.33 1.32 1.33 0.1M
2021-11-09 1.33 1.33 1.32 1.33 1.0M
2021-11-08 1.32 1.32 1.32 1.32 0.0M
2021-11-05 1.33 1.33 1.31 1.32 0.2M
2021-11-04 1.34 1.34 1.33 1.34 0.8M
2021-11-03 1.36 1.36 1.35 1.35 0.2M
2021-11-02 1.37 1.37 1.36 1.36 0.0M
2021-11-01 1.38 1.38 1.37 1.37 1.6M
2021-10-29 1.42 1.43 1.39 1.39 0.3M
2021-10-28 1.41 1.41 1.40 1.40 0.3M
2021-10-27 1.41 1.42 1.41 1.41 0.7M
2021-10-26 1.42 1.42 1.40 1.41 1.7M
2021-10-25 1.43 1.43 1.43 1.43 0.1M
2021-10-22 1.44 1.44 1.43 1.43 0.3M
2021-10-21 1.46 1.46 1.45 1.45 0.0M
2021-10-20 1.46 1.46 1.44 1.44 0.9M
2021-10-19 1.45 1.46 1.45 1.45 0.2M
2021-10-18 1.45 1.47 1.45 1.46 0.3M
2021-10-15 1.45 1.45 1.44 1.44 0.2M
2021-10-14 1.49 1.49 1.46 1.46 2.0M
2021-10-13 1.54 1.54 1.51 1.51 0.3M
2021-10-12 1.56 1.56 1.53 1.53 0.0M
2021-10-11 1.53 1.54 1.52 1.52 0.5M
2021-10-08 1.50 1.52 1.50 1.52 0.6M
2021-10-07 1.52 1.53 1.50 1.50 0.3M
2021-10-06 1.56 1.60 1.56 1.57 0.9M
2021-10-05 1.58 1.58 1.53 1.53 0.4M
2021-10-04 1.58 1.59 1.56 1.58 0.3M
2021-10-01 1.59 1.60 1.55 1.56 1.8M
2021-09-30 1.50 1.55 1.50 1.55 0.7M
2021-09-29 1.53 1.53 1.50 1.52 1.6M
2021-09-28 1.48 1.54 1.48 1.54 0.7M
2021-09-27 1.45 1.47 1.45 1.47 0.0M
2021-09-24 1.47 1.47 1.47 1.47 0.3M
2021-09-23 1.45 1.46 1.44 1.45 1.7M
2021-09-22 1.49 1.51 1.48 1.48 0.2M
2021-09-21 1.54 1.54 1.51 1.51 1.1M
2021-09-20 1.55 1.58 1.54 1.56 1.4M
2021-09-17 1.44 1.50 1.44 1.50 0.8M
2021-09-16 1.47 1.47 1.46 1.47 0.0M
2021-09-15 1.46 1.49 1.46 1.49 0.3M
2021-09-14 1.46 1.47 1.46 1.46 0.1M
2021-09-13 1.46 1.46 1.45 1.46 0.3M
2021-09-10 1.46 1.47 1.45 1.47 0.1M
2021-09-09 1.49 1.50 1.46 1.47 0.4M
2021-09-08 1.46 1.48 1.45 1.47 0.5M
2021-09-07 1.42 1.44 1.42 1.44 0.3M
2021-09-06 1.44 1.44 1.42 1.42 0.2M
2021-09-03 1.44 1.46 1.44 1.45 1.0M
2021-09-02 1.44 1.44 1.43 1.43 0.0M
2021-09-01 1.43 1.44 1.42 1.44 0.4M
2021-08-31 1.45 1.47 1.45 1.46 0.3M
2021-08-30 1.46 1.46 1.45 1.46 0.1M
2021-08-27 1.48 1.48 1.46 1.46 0.3M
2021-08-26 1.49 1.49 1.48 1.48 0.3M
2021-08-25 1.47 1.47 1.46 1.47 0.0M
2021-08-24 1.46 1.48 1.46 1.47 0.1M
2021-08-23 1.47 1.48 1.47 1.47 0.3M
2021-08-20 1.51 1.52 1.49 1.49 0.1M
2021-08-19 1.51 1.53 1.50 1.51 0.7M
2021-08-18 1.46 1.47 1.46 1.46 0.7M
2021-08-17 1.47 1.48 1.46 1.46 0.0M
2021-08-16 1.46 1.46 1.45 1.46 0.2M
2021-08-13 1.44 1.44 1.43 1.44 0.1M
2021-08-12 1.45 1.45 1.44 1.44 0.1M
2021-08-11 1.46 1.46 1.45 1.45 0.1M
2021-08-10 1.47 1.47 1.46 1.47 0.1M
2021-08-09 1.47 1.48 1.47 1.47 0.1M
2021-08-06 1.49 1.49 1.47 1.48 0.1M
2021-08-05 1.50 1.50 1.48 1.49 0.6M
2021-08-04 1.50 1.51 1.50 1.50 0.6M
2021-08-03 1.52 1.52 1.51 1.52 0.2M
2021-08-02 1.51 1.53 1.50 1.52 0.2M
2021-07-30 1.54 1.54 1.53 1.54 0.1M
2021-07-29 1.52 1.52 1.51 1.52 0.1M
2021-07-28 1.55 1.56 1.53 1.53 0.3M
2021-07-27 1.54 1.56 1.54 1.56 0.9M
2021-07-26 1.54 1.54 1.53 1.53 0.1M
2021-07-23 1.55 1.55 1.52 1.52 0.3M
2021-07-22 1.57 1.57 1.55 1.57 0.3M
2021-07-21 1.62 1.63 1.59 1.59 0.5M
2021-07-20 1.65 1.68 1.63 1.65 0.7M
2021-07-19 1.62 1.69 1.62 1.68 1.3M
2021-07-16 1.58 1.61 1.57 1.59 0.2M
2021-07-15 1.56 1.58 1.56 1.58 0.1M
2021-07-14 1.56 1.56 1.54 1.54 0.0M
2021-07-13 1.55 1.55 1.55 1.55 0.1M
2021-07-12 1.56 1.58 1.55 1.55 0.1M
2021-07-09 1.61 1.61 1.57 1.57 0.3M
2021-07-08 1.59 1.65 1.59 1.63 0.9M
2021-07-07 1.57 1.58 1.57 1.57 0.2M
2021-07-06 1.57 1.59 1.57 1.59 0.1M
2021-07-05 1.57 1.58 1.55 1.56 0.1M
2021-07-02 1.56 1.56 1.55 1.56 0.1M
2021-07-01 1.55 1.59 1.54 1.57 0.3M
2021-06-30 1.54 1.59 1.54 1.58 0.4M
2021-06-29 1.55 1.55 1.54 1.55 0.1M
2021-06-28 1.54 1.56 1.54 1.56 0.1M
2021-06-25 1.53 1.54 1.53 1.54 0.1M
2021-06-24 1.55 1.55 1.53 1.53 0.0M
2021-06-23 1.53 1.57 1.53 1.57 0.3M
2021-06-22 1.55 1.55 1.54 1.54 0.2M
2021-06-21 1.59 1.59 1.55 1.55 0.5M
2021-06-18 1.52 1.57 1.51 1.57 0.3M
2021-06-17 1.53 1.53 1.51 1.51 0.3M
2021-06-16 1.52 1.53 1.52 1.52 0.1M
2021-06-15 1.52 1.53 1.52 1.53 0.1M
2021-06-14 1.52 1.53 1.52 1.53 0.0M
2021-06-11 1.56 1.56 1.54 1.54 0.1M
2021-06-10 1.56 1.57 1.56 1.56 0.2M
2021-06-09 1.56 1.57 1.56 1.56 0.1M
2021-06-08 1.56 1.56 1.55 1.56 0.2M
2021-06-07 1.57 1.57 1.55 1.56 0.2M
2021-06-04 1.57 1.58 1.57 1.57 0.3M
2021-06-03 1.57 1.59 1.57 1.57 0.3M
2021-06-02 1.58 1.59 1.57 1.57 0.1M
2021-06-01 1.59 1.59 1.56 1.58 0.4M
2021-05-31 1.59 1.61 1.59 1.61 0.3M
2021-05-28 1.60 1.60 1.58 1.58 0.3M
2021-05-27 1.62 1.62 1.60 1.61 0.1M
2021-05-26 1.60 1.62 1.60 1.62 0.1M
2021-05-25 1.60 1.61 1.60 1.61 0.2M
2021-05-24 1.61 1.62 1.60 1.60 0.1M
2021-05-21 1.64 1.64 1.62 1.62 0.2M
2021-05-20 1.68 1.68 1.64 1.64 0.2M
2021-05-19 1.68 1.73 1.67 1.70 0.4M
2021-05-18 1.62 1.65 1.61 1.64 0.2M
2021-05-17 1.63 1.65 1.62 1.64 0.3M
2021-05-14 1.67 1.68 1.64 1.64 0.6M
2021-05-13 1.74 1.77 1.68 1.69 1.2M
2021-05-12 1.71 1.72 1.69 1.70 0.7M
2021-05-11 1.68 1.72 1.68 1.70 0.6M
2021-05-10 1.63 1.64 1.63 1.64 0.1M
2021-05-07 1.64 1.65 1.63 1.63 0.4M
2021-05-06 1.66 1.68 1.65 1.67 0.6M
2021-05-05 1.71 1.71 1.67 1.67 0.1M
2021-05-04 1.68 1.75 1.68 1.74 0.1M
2021-05-03 1.70 1.70 1.67 1.68 0.3M
2021-04-30 1.68 1.70 1.68 1.70 0.3M
2021-04-29 1.66 1.70 1.66 1.69 0.2M
2021-04-28 1.67 1.68 1.67 1.68 0.1M
2021-04-27 1.68 1.69 1.68 1.68 0.1M
2021-04-26 1.68 1.69 1.67 1.67 0.0M
2021-04-23 1.69 1.70 1.68 1.68 0.0M
2021-04-22 1.70 1.70 1.68 1.68 0.1M
2021-04-21 1.72 1.73 1.71 1.71 0.2M
2021-04-20 1.68 1.74 1.68 1.74 0.3M
2021-04-19 1.66 1.68 1.66 1.68 0.0M
2021-04-16 1.70 1.70 1.67 1.67 0.3M
2021-04-15 1.71 1.71 1.70 1.70 0.1M
2021-04-14 1.72 1.72 1.72 1.72 0.0M
2021-04-13 1.73 1.73 1.72 1.73 0.1M
2021-04-12 1.73 1.73 1.72 1.73 0.0M
2021-04-09 1.72 1.72 1.71 1.72 0.1M
2021-04-08 1.72 1.73 1.72 1.72 0.0M
2021-04-07 1.73 1.74 1.72 1.74 0.4M
2021-04-06 1.72 1.73 1.72 1.73 0.2M
2021-04-01 1.76 1.77 1.75 1.75 0.0M
2021-03-31 1.78 1.78 1.77 1.78 0.1M
2021-03-30 1.79 1.79 1.77 1.77 0.2M
2021-03-29 1.81 1.82 1.81 1.81 0.1M
2021-03-26 1.83 1.84 1.82 1.83 0.1M
2021-03-25 1.88 1.90 1.86 1.86 0.1M
2021-03-24 1.89 1.89 1.86 1.86 0.2M
2021-03-23 1.88 1.88 1.86 1.87 0.0M
2021-03-22 1.88 1.88 1.85 1.86 0.1M
2021-03-19 1.86 1.86 1.85 1.86 0.2M
2021-03-18 1.83 1.84 1.82 1.83 0.1M
2021-03-17 1.85 1.86 1.84 1.85 0.1M
2021-03-16 1.85 1.86 1.85 1.85 0.1M
2021-03-15 1.85 1.87 1.85 1.87 0.0M
2021-03-12 1.87 1.88 1.86 1.86 0.1M
2021-03-11 1.86 1.87 1.85 1.85 0.2M
2021-03-10 1.91 1.91 1.87 1.88 0.2M
2021-03-09 1.94 1.94 1.90 1.91 0.5M
2021-03-08 2.02 2.02 1.93 1.94 0.4M
2021-03-05 2.04 2.05 2.00 2.04 0.5M
2021-03-04 2.01 2.03 2.00 2.00 0.2M
2021-03-03 1.98 2.01 1.96 2.00 0.1M
2021-03-02 2.01 2.02 1.98 2.00 0.1M
2021-03-01 2.02 2.04 2.00 2.00 0.3M
2021-02-26 2.08 2.09 2.04 2.09 0.5M
2021-02-25 1.98 2.03 1.98 2.03 0.2M
2021-02-24 2.02 2.03 2.00 2.01 0.2M
2021-02-23 2.01 2.07 2.01 2.03 0.2M
2021-02-22 2.04 2.05 2.01 2.02 0.1M
2021-02-19 2.03 2.03 2.00 2.00 0.1M
2021-02-18 2.01 2.05 2.00 2.04 0.1M
2021-02-17 2.01 2.02 1.99 2.02 0.0M
2021-02-16 1.98 1.99 1.98 1.99 0.2M
2021-02-15 2.00 2.00 1.97 1.98 0.3M
2021-02-12 2.06 2.07 2.02 2.02 0.2M
2021-02-11 2.07 2.07 2.05 2.05 0.1M
2021-02-10 2.05 2.08 2.05 2.08 0.5M
2021-02-09 2.06 2.07 2.06 2.06 0.0M
2021-02-08 2.04 2.06 2.04 2.05 0.2M
2021-02-05 2.08 2.08 2.06 2.07 0.2M
2021-02-04 2.12 2.12 2.08 2.09 0.2M
2021-02-03 2.11 2.14 2.11 2.13 0.2M
2021-02-02 2.18 2.19 2.15 2.16 0.5M
2021-02-01 2.25 2.25 2.21 2.23 0.1M
2021-01-29 2.26 2.29 2.23 2.29 0.2M
2021-01-28 2.27 2.30 2.19 2.20 0.6M
2021-01-27 2.18 2.26 2.17 2.22 0.5M
2021-01-26 2.20 2.20 2.14 2.16 0.2M
2021-01-25 2.13 2.22 2.13 2.21 0.3M
2021-01-22 2.14 2.18 2.14 2.15 0.2M
2021-01-21 2.09 2.13 2.09 2.13 0.2M
2021-01-20 2.15 2.15 2.12 2.12 1.0M
2021-01-19 2.13 2.16 2.13 2.16 0.1M
2021-01-18 2.17 2.17 2.15 2.15 0.2M
2021-01-15 2.13 2.17 2.12 2.16 0.1M
2021-01-14 2.12 2.13 2.10 2.11 0.1M
2021-01-13 2.15 2.16 2.13 2.14 0.2M
2021-01-12 2.12 2.15 2.12 2.15 0.1M
2021-01-11 2.12 2.16 2.11 2.13 0.6M
2021-01-08 2.09 2.12 2.09 2.11 0.1M
2021-01-07 2.13 2.15 2.12 2.13 0.2M
2021-01-06 2.20 2.22 2.13 2.15 0.1M
2021-01-05 2.21 2.25 2.19 2.23 0.7M
2021-01-04 2.17 2.21 2.15 2.21 0.3M