Amundi Euro Government Bond 1-3Y UCITS ETF Acc

LYQ2
🏛️ france →
127.07
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
2024-12-31 124.83 125.25 124.67 125.02 0.0M
2024-12-30 125.05 125.06 124.92 125.00 0.0M
2024-12-27 125.19 125.19 124.90 125.04 0.0M
2024-12-24 128.00 128.00 122.86 125.01 0.0M
2024-12-23 124.92 125.02 124.85 124.90 0.0M
2024-12-20 125.32 125.32 124.92 124.92 0.0M
2024-12-19 124.88 124.99 124.87 124.99 0.0M
2024-12-18 125.01 125.01 124.90 124.99 0.0M
2024-12-17 124.89 124.97 124.87 124.96 0.0M
2024-12-16 124.89 124.97 124.82 124.82 0.0M
2024-12-13 124.99 125.02 124.91 124.97 0.0M
2024-12-12 125.37 125.37 125.00 125.02 0.0M
2024-12-11 125.06 125.17 125.06 125.17 0.0M
2024-12-10 125.04 125.09 125.00 125.06 0.0M
2024-12-09 125.01 125.09 124.98 125.09 0.0M
2024-12-06 125.09 125.09 124.91 124.98 0.0M
2024-12-05 125.24 125.24 124.96 125.01 0.0M
2024-12-04 125.07 125.07 124.98 124.99 0.0M
2024-12-03 125.17 125.17 124.95 124.95 0.0M
2024-12-02 125.02 125.17 125.02 125.17 0.0M
2024-11-29 125.19 125.19 124.83 125.01 0.0M
2024-11-28 124.77 124.91 124.77 124.91 0.0M
2024-11-27 124.73 124.82 124.67 124.67 0.0M
2024-11-26 124.77 124.77 124.65 124.71 0.0M
2024-11-25 124.57 124.76 124.57 124.74 0.0M
2024-11-22 124.40 124.79 124.40 124.78 0.0M
2024-11-21 124.79 124.79 124.48 124.48 0.0M
2024-11-20 124.39 124.54 124.38 124.54 0.0M
2024-11-19 124.46 124.53 124.42 124.49 0.0M
2024-11-18 124.47 124.47 124.36 124.40 0.0M
2024-11-15 124.63 124.63 124.44 124.50 0.0M
2024-11-14 124.19 124.47 124.19 124.43 0.0M
2024-11-13 124.27 124.32 124.25 124.31 0.0M
2024-11-12 124.30 124.43 124.23 124.29 0.0M
2024-11-11 124.35 124.37 124.25 124.37 0.0M
2024-11-08 124.19 124.26 124.15 124.18 0.0M
2024-11-07 124.28 124.50 124.05 124.10 0.0M
2024-11-06 124.20 124.22 124.13 124.13 0.0M
2024-11-05 123.98 124.03 123.97 123.98 0.0M
2024-11-04 124.07 124.07 123.97 124.04 0.0M
2024-11-01 124.00 124.10 123.98 124.06 0.0M
2024-10-31 124.01 124.05 123.85 124.02 0.0M
2024-10-30 124.27 124.29 124.01 124.01 0.0M
2024-10-29 124.25 124.31 124.19 124.19 0.0M
2024-10-28 124.32 124.36 124.26 124.27 0.0M
2024-10-25 124.44 124.44 124.24 124.37 0.0M
2024-10-24 124.38 124.41 124.35 124.40 0.0M
2024-10-23 124.25 124.29 124.23 124.29 0.0M
2024-10-22 124.09 124.23 124.08 124.08 0.0M
2024-10-21 124.23 124.30 124.10 124.10 0.0M
2024-10-18 124.29 124.42 124.29 124.42 0.0M
2024-10-17 124.17 124.31 124.12 124.31 0.0M
2024-10-16 124.15 124.30 124.11 124.30 0.0M
2024-10-15 124.00 124.12 124.00 124.05 0.0M
2024-10-14 124.08 124.08 123.91 123.91 0.0M
2024-10-11 124.05 124.05 123.90 123.99 0.0M
2024-10-10 124.00 124.05 123.85 124.05 0.0M
2024-10-09 123.85 124.02 123.85 123.90 0.0M
2024-10-08 123.84 124.01 123.84 123.93 0.0M
2024-10-07 123.99 124.01 123.92 123.93 0.0M
2024-10-04 124.23 124.24 124.01 124.01 0.0M
2024-10-03 124.33 124.34 124.22 124.22 0.0M
2024-10-02 124.41 124.41 124.28 124.28 0.0M
2024-10-01 124.24 124.39 124.24 124.39 0.0M
2024-09-30 124.28 124.28 124.10 124.15 0.0M
2024-09-27 124.27 124.27 124.14 124.14 0.0M
2024-09-26 124.13 124.20 124.10 124.10 0.0M
2024-09-25 124.21 124.21 124.02 124.02 0.0M
2024-09-24 123.94 124.09 123.94 124.08 0.0M
2024-09-23 123.94 123.98 123.83 123.92 0.0M
2024-09-20 124.16 124.16 123.74 123.84 0.0M
2024-09-19 124.09 124.09 123.74 123.88 0.0M
2024-09-18 124.03 124.03 123.70 123.70 0.0M
2024-09-17 123.91 123.97 123.75 123.75 0.0M
2024-09-16 124.12 124.12 123.76 123.89 0.0M
2024-09-13 123.79 123.87 123.79 123.82 0.0M
2024-09-12 123.93 123.93 123.69 123.69 0.0M
2024-09-11 123.84 123.92 123.81 123.92 0.0M
2024-09-10 123.69 123.78 123.66 123.78 0.0M
2024-09-09 123.71 123.71 123.53 123.70 0.0M
2024-09-06 123.53 123.70 123.53 123.58 0.0M
2024-09-05 123.53 123.60 123.44 123.53 0.0M
2024-09-04 123.59 123.59 123.32 123.41 0.0M
2024-09-03 123.21 123.30 123.11 123.30 0.0M
2024-09-02 123.26 123.26 123.18 123.24 0.0M
2024-08-30 123.26 123.37 123.22 123.22 0.0M
2024-08-29 123.26 123.36 123.26 123.34 0.0M
2024-08-28 123.20 123.28 123.19 123.28 0.0M
2024-08-27 123.22 123.24 123.14 123.16 0.0M
2024-08-26 123.47 123.47 123.21 123.22 0.0M
2024-08-23 123.20 123.30 123.16 123.30 0.0M
2024-08-22 123.26 123.34 123.15 123.15 0.0M
2024-08-21 122.86 123.26 122.86 123.24 0.0M
2024-08-20 122.84 123.10 122.84 123.09 0.0M
2024-08-19 122.78 123.14 122.78 123.07 0.0M
2024-08-16 123.16 123.16 122.97 122.97 0.0M
2024-08-15 123.41 123.41 123.02 123.02 0.0M
2024-08-14 123.10 123.19 123.10 123.19 0.0M
2024-08-13 123.06 123.20 123.05 123.13 0.0M
2024-08-12 123.12 123.12 122.99 123.00 0.0M
2024-08-09 123.03 123.11 123.00 123.11 0.0M
2024-08-08 123.09 123.14 122.97 122.97 0.0M
2024-08-07 123.03 123.03 122.88 122.91 0.0M
2024-08-06 122.93 123.12 122.93 122.94 0.0M
2024-08-05 123.33 123.33 122.96 122.96 0.0M
2024-08-02 122.95 123.02 122.87 123.01 0.0M
2024-08-01 122.78 122.88 122.69 122.88 0.0M
2024-07-31 122.70 122.72 122.65 122.68 0.0M
2024-07-30 122.59 122.64 122.53 122.60 0.0M
2024-07-29 122.46 122.56 122.46 122.51 0.0M
2024-07-26 122.38 122.51 122.38 122.51 0.0M
2024-07-25 122.41 122.49 122.40 122.40 0.0M
2024-07-24 122.28 122.36 122.26 122.36 0.0M
2024-07-23 122.17 122.23 122.17 122.22 0.0M
2024-07-22 122.20 122.21 122.09 122.09 0.0M
2024-07-19 122.26 122.33 122.16 122.16 0.0M
2024-07-18 122.13 122.27 122.13 122.27 0.0M
2024-07-17 122.25 122.25 122.16 122.22 0.0M
2024-07-16 122.16 122.23 122.14 122.17 0.0M
2024-07-15 122.05 122.11 122.00 122.10 0.0M
2024-07-12 122.05 122.08 121.99 122.08 0.0M
2024-07-11 121.87 122.12 121.87 122.12 0.0M
2024-07-10 121.80 121.90 121.77 121.88 0.0M
2024-07-09 121.81 121.83 121.71 121.71 0.0M
2024-07-08 121.77 121.82 121.72 121.79 0.0M
2024-07-05 121.69 121.75 121.64 121.75 0.0M
2024-07-04 121.67 121.67 121.60 121.66 0.0M
2024-07-03 121.61 121.61 121.50 121.59 0.0M
2024-07-02 121.42 121.63 121.42 121.56 0.0M
2024-07-01 121.61 121.61 121.46 121.51 0.0M
2024-06-28 121.67 121.67 121.59 121.59 0.0M
2024-06-27 121.66 121.70 121.63 121.70 0.0M
2024-06-26 121.69 121.70 121.63 121.67 0.0M
2024-06-25 121.67 121.73 121.64 121.64 0.0M
2024-06-24 121.71 121.71 121.63 121.69 0.0M
2024-06-21 121.80 121.80 121.62 121.62 0.0M
2024-06-20 121.57 121.60 121.52 121.56 0.0M
2024-06-19 121.54 121.60 121.54 121.56 0.0M
2024-06-18 121.28 121.59 121.28 121.59 0.0M
2024-06-17 121.66 121.71 121.45 121.45 0.0M
2024-06-14 121.57 121.66 121.57 121.66 0.0M
2024-06-13 121.36 121.47 121.32 121.47 0.0M
2024-06-12 121.19 121.42 121.19 121.42 0.0M
2024-06-11 121.14 121.24 121.09 121.24 0.0M
2024-06-10 121.08 121.27 121.07 121.07 0.0M
2024-06-07 121.33 121.35 121.23 121.23 0.0M
2024-06-06 121.57 121.57 121.29 121.38 0.0M
2024-06-05 121.39 121.47 121.31 121.47 0.0M
2024-06-04 121.06 121.47 121.06 121.40 0.0M
2024-06-03 121.16 121.36 121.16 121.32 0.0M
2024-05-31 121.21 121.21 121.03 121.17 0.0M
2024-05-30 121.11 121.19 121.08 121.19 0.0M
2024-05-29 121.16 121.17 121.05 121.09 0.0M
2024-05-28 121.18 121.22 121.13 121.17 0.0M
2024-05-27 121.02 121.18 121.02 121.13 0.0M
2024-05-24 121.03 121.12 120.98 121.01 0.0M
2024-05-23 120.91 121.18 120.91 121.09 0.0M
2024-05-22 121.17 121.24 121.15 121.24 0.0M
2024-05-21 121.25 121.27 121.19 121.20 0.0M
2024-05-20 121.13 121.25 121.13 121.20 0.0M
2024-05-17 121.30 121.32 121.18 121.20 0.0M
2024-05-16 121.65 121.65 121.27 121.27 0.0M
2024-05-15 121.30 121.35 121.21 121.30 0.0M
2024-05-14 121.20 121.29 121.09 121.09 0.0M
2024-05-13 121.16 121.24 121.11 121.24 0.0M
2024-05-10 121.23 121.27 121.09 121.09 0.0M
2024-05-09 121.19 121.23 121.14 121.15 0.0M
2024-05-08 121.27 121.27 121.16 121.22 0.0M
2024-05-07 121.15 121.29 121.15 121.28 0.0M
2024-05-06 121.25 121.28 120.97 121.12 0.0M
2024-05-03 121.07 121.25 121.04 121.17 0.0M
2024-05-02 121.30 121.30 120.94 121.02 0.0M
2024-04-30 121.03 121.03 120.86 120.92 0.0M
2024-04-29 121.09 121.09 121.00 121.06 0.0M
2024-04-26 120.89 121.00 120.88 120.95 0.0M
2024-04-25 120.95 121.03 120.88 120.88 0.0M
2024-04-24 121.01 121.02 120.97 120.93 0.0M
2024-04-23 121.07 121.11 121.02 121.05 0.0M
2024-04-22 120.99 121.07 120.92 121.07 0.0M
2024-04-19 121.02 121.04 120.90 120.93 0.0M
2024-04-18 121.08 121.10 120.95 121.00 0.0M
2024-04-17 120.98 121.04 120.96 121.02 0.0M
2024-04-16 121.13 121.13 120.99 121.02 0.0M
2024-04-15 121.13 121.18 121.01 121.07 0.0M
2024-04-12 121.07 121.25 121.07 121.21 0.0M
2024-04-11 120.99 121.07 120.93 120.97 0.0M
2024-04-10 121.13 121.18 120.94 120.96 0.0M
2024-04-09 121.02 121.15 121.01 121.11 0.0M
2024-04-08 121.05 121.08 121.02 121.05 0.0M
2024-04-05 121.23 121.23 121.09 121.09 0.0M
2024-04-04 121.18 121.18 121.12 121.15 0.0M
2024-04-03 121.28 121.28 121.03 121.07 0.0M
2024-04-02 121.01 121.16 121.01 121.13 0.0M
2024-03-28 121.13 121.15 121.07 121.15 0.0M
2024-03-27 121.08 121.22 121.03 121.20 0.0M
2024-03-26 121.06 121.08 121.02 121.08 0.0M
2024-03-25 121.11 121.15 120.98 121.01 0.0M
2024-03-22 121.05 121.13 121.03 121.12 0.0M
2024-03-21 120.98 121.07 120.98 121.00 0.0M
2024-03-20 120.96 120.97 120.88 120.90 0.0M
2024-03-19 120.87 120.94 120.85 120.91 0.0M
2024-03-18 120.87 120.87 120.79 120.84 0.0M
2024-03-15 120.85 120.88 120.80 120.85 0.0M
2024-03-14 121.00 121.11 120.88 120.91 0.0M
2024-03-13 121.04 121.06 120.96 120.97 0.0M
2024-03-12 121.02 121.07 120.96 120.97 0.0M
2024-03-11 121.12 121.12 121.00 121.04 0.0M
2024-03-08 121.05 121.17 121.05 121.17 0.0M
2024-03-07 120.79 120.95 120.79 120.95 0.0M
2024-03-06 120.95 120.95 120.79 120.83 0.0M
2024-03-05 120.73 120.91 120.69 120.88 0.0M
2024-03-04 120.70 120.74 120.70 120.74 0.0M
2024-03-01 120.64 120.74 120.64 120.72 0.0M
2024-02-29 120.66 120.75 120.57 120.75 0.0M
2024-02-28 120.67 120.71 120.64 120.67 0.0M
2024-02-27 120.93 120.93 120.64 120.69 0.0M
2024-02-26 120.78 120.79 120.63 120.63 0.0M
2024-02-23 120.60 120.77 120.54 120.77 0.0M
2024-02-22 120.58 120.68 120.58 120.65 0.0M
2024-02-21 120.81 120.88 120.65 120.65 0.0M
2024-02-20 120.76 120.89 120.76 120.85 0.0M
2024-02-19 120.78 120.81 120.71 120.71 0.0M
2024-02-16 120.75 120.82 120.75 120.77 0.0M
2024-02-15 120.91 120.91 120.82 120.86 0.0M
2024-02-14 120.80 120.85 120.76 120.78 0.0M
2024-02-13 120.86 120.91 120.68 120.76 0.0M
2024-02-12 120.88 120.91 120.82 120.90 0.0M
2024-02-09 121.12 121.12 120.76 120.76 0.0M
2024-02-08 120.97 121.04 120.86 120.87 0.0M
2024-02-07 121.08 121.08 120.98 120.98 0.0M
2024-02-06 120.99 121.07 120.99 121.02 0.0M
2024-02-05 120.98 121.05 120.95 120.95 0.0M
2024-02-02 121.26 121.27 121.08 121.11 0.0M
2024-02-01 121.34 121.40 121.21 121.35 0.1M
2024-01-31 121.27 121.42 121.17 121.40 0.0M
2024-01-30 121.24 121.26 121.11 121.20 0.0M
2024-01-29 121.17 121.32 121.17 121.29 0.0M
2024-01-26 121.28 121.28 121.13 121.17 0.0M
2024-01-25 120.86 121.16 120.85 121.16 0.0M
2024-01-24 120.90 120.95 120.86 120.86 0.0M
2024-01-23 120.91 120.97 120.85 120.85 0.0M
2024-01-22 120.95 120.99 120.87 120.96 0.0M
2024-01-19 120.99 120.99 120.81 120.86 0.0M
2024-01-18 121.00 121.00 120.85 120.85 0.0M
2024-01-17 120.98 121.01 120.80 120.80 0.0M
2024-01-16 121.00 121.20 121.00 121.05 0.0M
2024-01-15 121.14 121.17 121.05 121.05 0.0M
2024-01-12 121.00 121.27 121.00 121.27 0.0M
2024-01-11 120.90 121.04 120.80 120.97 0.0M
2024-01-10 120.97 121.00 120.90 120.91 0.0M
2024-01-09 120.99 121.04 120.89 120.89 0.0M
2024-01-08 120.88 121.03 120.88 121.03 0.0M
2024-01-05 121.10 121.10 120.97 120.98 0.0M
2024-01-04 121.40 121.48 121.06 121.07 0.0M
2024-01-03 121.19 121.34 121.13 121.34 0.0M
2024-01-02 121.38 121.38 121.20 121.20 0.0M