Amundi Euro HghstRtdMcrWgh Gov Bd 1-3Y UCITS ETF A

MA13
🏛️ france →
100.94
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
2022-12-30 94.30 94.30 94.23 94.23 0.0M
2022-12-29 94.32 94.32 94.32 94.32 0.0M
2022-12-28 94.31 94.31 94.31 94.31 0.0M
2022-12-27 94.36 94.37 94.36 94.37 0.0M
2022-12-23 94.46 94.46 94.38 94.39 0.0M
2022-12-22 94.53 94.53 94.48 94.48 0.0M
2022-12-20 94.57 94.60 94.57 94.58 0.0M
2022-12-19 94.65 94.66 94.63 94.66 0.0M
2022-12-16 94.56 94.56 94.56 94.56 0.0M
2022-12-15 95.09 95.09 95.08 95.08 0.0M
2022-12-14 95.15 95.15 95.15 95.15 0.0M
2022-12-13 95.03 95.03 95.03 95.03 0.0M
2022-12-12 95.09 95.09 95.02 95.05 0.0M
2022-12-09 95.16 95.16 95.13 95.13 0.0M
2022-12-08 95.35 95.35 95.33 95.34 0.0M
2022-12-07 95.34 95.34 95.34 95.34 0.0M
2022-12-06 95.14 95.14 95.14 95.14 0.0M
2022-12-05 95.15 95.15 95.15 95.15 0.0M
2022-12-02 95.26 95.26 95.26 95.26 0.0M
2022-12-01 95.18 95.31 95.18 95.31 0.0M
2022-11-30 95.02 95.02 95.02 95.02 0.0M
2022-11-29 95.18 95.18 95.18 95.18 0.0M
2022-11-28 95.01 95.01 95.01 95.01 0.0M
2022-11-25 95.06 95.06 94.95 94.95 0.0M
2022-11-24 95.15 95.15 95.12 95.12 0.0M
2022-11-23 94.99 95.07 94.99 95.06 0.0M
2022-11-22 95.03 95.07 95.03 95.07 0.0M
2022-11-21 95.02 95.09 95.01 95.09 0.0M
2022-11-18 94.95 95.10 94.95 95.05 0.0M
2022-11-16 94.84 95.06 94.84 94.99 0.0M
2022-11-15 94.85 94.88 94.85 94.86 0.0M
2022-11-14 94.83 94.87 94.82 94.82 0.0M
2022-11-11 94.94 94.99 94.75 94.82 0.0M
2022-11-10 94.85 95.11 94.85 95.11 0.0M
2022-11-09 94.82 94.87 94.74 94.85 0.0M
2022-11-08 94.65 94.71 94.65 94.71 0.0M
2022-11-07 94.73 94.77 94.68 94.72 0.0M
2022-11-04 94.91 94.91 94.75 94.80 0.0M
2022-11-03 94.88 94.96 94.86 94.86 0.0M
2022-11-02 95.12 95.12 95.03 95.05 0.0M
2022-11-01 95.10 95.16 95.09 95.11 0.0M
2022-10-31 95.05 95.10 95.00 95.09 0.0M
2022-10-28 95.28 95.28 95.15 95.16 0.0M
2022-10-27 94.99 95.38 94.99 95.38 0.0M
2022-10-26 95.03 95.06 94.97 95.06 0.0M
2022-10-25 95.03 95.06 94.98 95.06 0.0M
2022-10-24 95.05 95.05 94.86 94.94 0.0M
2022-10-21 94.72 94.87 94.68 94.87 0.0M
2022-10-19 94.94 94.94 94.84 94.84 0.0M
2022-10-17 95.16 95.16 94.97 95.02 0.0M
2022-10-14 95.26 95.26 95.00 95.00 0.0M
2022-10-13 95.22 95.22 95.11 95.11 0.0M
2022-10-10 95.20 95.32 95.10 95.11 0.0M
2022-10-07 95.20 95.28 95.10 95.19 0.0M
2022-10-06 95.46 95.50 95.28 95.33 0.0M
2022-10-05 95.66 95.66 95.47 95.52 0.0M
2022-10-04 95.75 95.88 95.67 95.67 0.0M
2022-10-03 95.33 95.64 95.27 95.64 0.0M
2022-09-30 95.39 95.42 95.29 95.34 0.0M
2022-09-28 94.95 95.21 94.95 95.18 0.0M
2022-09-27 95.01 95.22 94.96 94.96 0.0M
2022-09-26 94.97 95.08 94.97 95.08 0.0M
2022-09-23 95.27 95.27 95.14 95.14 0.0M
2022-09-22 95.19 95.23 95.19 95.23 0.0M
2022-09-21 95.54 95.54 95.37 95.39 0.0M
2022-09-20 95.60 95.60 95.44 95.44 0.0M
2022-09-19 95.78 95.78 95.65 95.65 0.0M
2022-09-16 95.74 95.76 95.74 95.76 0.0M
2022-09-15 95.93 95.93 95.83 95.83 0.0M
2022-09-14 96.01 96.01 95.98 95.98 0.0M
2022-09-13 96.09 96.09 96.00 96.00 0.0M
2022-09-12 96.04 96.22 95.97 96.15 0.0M
2022-09-09 96.05 96.15 96.05 96.12 0.0M
2022-09-08 96.59 96.59 96.15 96.15 0.0M
2022-09-07 96.56 96.71 96.56 96.56 0.0M
2022-09-06 96.55 96.81 96.54 96.54 0.0M
2022-09-05 96.53 96.55 96.53 96.55 0.0M
2022-09-02 96.38 96.53 96.38 96.53 0.0M
2022-09-01 96.25 96.40 96.25 96.36 0.0M
2022-08-31 96.50 96.50 96.31 96.37 0.0M
2022-08-30 96.50 96.50 96.44 96.44 0.0M
2022-08-29 96.43 96.49 96.43 96.49 0.0M
2022-08-26 96.88 96.88 96.72 96.72 0.0M
2022-08-25 96.82 96.92 96.82 96.90 0.0M
2022-08-24 96.83 96.83 96.82 96.82 0.0M
2022-08-23 96.94 96.97 96.85 96.93 0.0M
2022-08-22 97.06 97.06 96.84 96.87 0.0M
2022-08-19 97.01 97.01 96.89 96.97 0.0M
2022-08-18 97.06 97.13 97.06 97.12 0.0M
2022-08-17 97.38 97.38 97.12 97.18 0.0M
2022-08-16 97.53 97.53 97.45 97.45 0.0M
2022-08-15 97.40 97.54 97.40 97.54 0.0M
2022-08-12 97.47 97.53 97.33 97.42 0.0M
2022-08-11 97.56 97.58 97.51 97.51 0.0M
2022-08-10 97.51 97.60 97.51 97.60 0.0M
2022-08-09 97.59 97.59 97.51 97.51 0.0M
2022-08-08 97.62 97.68 97.54 97.57 0.0M
2022-08-05 97.79 97.85 97.54 97.54 0.0M
2022-08-04 97.66 97.79 97.60 97.79 0.0M
2022-08-03 97.80 97.80 97.70 97.70 0.0M
2022-08-02 98.04 98.05 97.88 97.88 0.0M
2022-08-01 97.87 97.98 97.87 97.98 0.0M
2022-07-29 97.86 97.92 97.86 97.92 0.0M
2022-07-28 97.53 97.97 97.53 97.97 0.0M
2022-07-27 97.67 97.75 97.63 97.63 0.0M
2022-07-26 97.63 97.74 97.63 97.74 0.0M
2022-07-25 97.55 97.62 96.71 97.62 0.0M
2022-07-22 97.25 97.63 97.25 97.62 0.0M
2022-07-21 97.27 97.28 97.17 97.17 0.0M
2022-07-20 97.24 97.27 97.24 97.27 0.0M
2022-07-19 97.47 97.47 97.25 97.25 0.0M
2022-07-18 97.47 97.47 97.43 97.43 0.0M
2022-07-15 97.62 97.62 97.47 97.55 0.0M
2022-07-14 97.29 97.48 97.29 97.48 0.0M
2022-07-13 97.66 97.68 97.55 97.58 0.0M
2022-07-12 97.59 97.75 97.59 97.74 0.0M
2022-07-11 97.43 97.54 97.43 97.54 0.0M
2022-07-08 97.41 97.45 97.35 97.35 0.0M
2022-07-07 97.49 97.86 97.37 97.37 0.0M
2022-07-06 97.49 97.71 97.49 97.62 0.0M
2022-07-05 97.25 97.56 97.25 97.51 0.0M
2022-07-04 97.31 97.31 97.18 97.20 0.0M
2022-07-01 97.17 97.39 97.17 97.39 0.0M
2022-06-29 96.73 96.83 96.64 96.83 0.0M
2022-06-28 96.66 96.66 96.62 96.62 0.0M
2022-06-27 96.83 96.83 96.73 96.73 0.0M
2022-06-24 96.91 96.91 96.84 96.87 0.0M
2022-06-23 96.46 96.83 96.46 96.83 0.0M
2022-06-22 96.39 96.48 96.39 96.48 0.0M
2022-06-21 96.34 96.34 96.26 96.31 0.0M
2022-06-20 96.40 96.40 96.32 96.32 0.0M
2022-06-17 96.24 96.39 96.24 96.39 0.0M
2022-06-16 96.37 96.37 96.09 96.25 0.0M
2022-06-14 96.26 96.34 96.15 96.15 0.0M
2022-06-13 96.52 96.52 96.29 96.29 0.0M
2022-06-10 96.82 96.82 96.18 96.63 0.0M
2022-06-09 97.09 97.15 96.86 96.86 0.0M
2022-06-08 97.16 97.16 97.06 97.09 0.0M
2022-06-07 97.18 97.21 97.18 97.18 0.0M
2022-06-06 97.24 97.24 97.15 97.15 0.0M
2022-06-03 97.24 97.24 97.23 97.23 0.0M
2022-06-02 97.36 97.36 97.26 97.26 0.0M
2022-06-01 97.45 97.45 97.39 97.39 0.0M
2022-05-31 97.59 97.59 97.47 97.47 0.0M
2022-05-30 97.63 97.63 97.58 97.58 0.0M
2022-05-27 97.77 97.77 97.75 97.75 0.0M
2022-05-25 97.70 97.77 97.70 97.77 0.0M
2022-05-24 97.59 97.71 97.59 97.71 0.0M
2022-05-23 97.71 97.71 97.60 97.60 0.0M
2022-05-20 97.64 97.74 97.64 97.74 0.0M
2022-05-19 97.67 97.71 97.67 97.71 0.0M
2022-05-18 97.68 97.68 97.66 97.67 0.0M
2022-05-17 97.82 97.87 97.68 97.68 0.0M
2022-05-16 97.97 97.97 97.92 97.92 0.0M
2022-05-13 98.00 98.00 97.96 97.96 0.0M
2022-05-12 97.99 98.09 97.99 98.04 0.0M
2022-05-11 97.84 97.98 97.82 97.87 0.0M
2022-05-10 97.72 97.83 97.72 97.83 0.0M
2022-05-09 97.60 97.73 97.60 97.73 0.0M
2022-05-06 97.52 97.69 97.52 97.56 0.0M
2022-05-05 97.71 97.71 97.66 97.66 0.0M
2022-05-04 97.60 97.68 97.60 97.68 0.0M
2022-05-03 97.68 97.71 97.65 97.71 0.0M
2022-05-02 97.71 97.82 97.71 97.75 0.0M
2022-04-29 97.83 97.83 97.71 97.71 0.0M
2022-04-28 97.98 97.98 97.79 97.84 0.0M
2022-04-27 97.88 97.98 97.88 97.98 0.0M
2022-04-26 97.87 97.94 97.87 97.94 0.0M
2022-04-25 97.80 97.93 97.80 97.93 0.0M
2022-04-22 97.84 97.88 97.69 97.69 0.0M
2022-04-21 97.94 97.94 97.85 97.85 0.0M
2022-04-20 98.04 98.09 98.04 98.06 0.0M
2022-04-19 98.02 98.06 98.02 98.06 0.0M
2022-04-14 98.02 98.06 98.02 98.06 0.0M
2022-04-13 97.95 98.02 97.95 98.02 0.0M
2022-04-12 97.90 98.03 97.90 98.03 0.0M
2022-04-11 97.94 97.94 97.93 97.93 0.0M
2022-04-08 98.17 98.17 98.03 98.05 0.0M
2022-04-07 98.28 98.28 98.10 98.18 0.0M
2022-04-06 98.14 98.23 98.14 98.23 0.0M
2022-04-05 98.27 98.27 98.17 98.19 0.0M
2022-04-04 98.36 98.41 98.34 98.34 0.0M
2022-04-01 98.25 98.31 98.25 98.29 0.0M
2022-03-31 98.24 98.31 98.14 98.31 0.0M
2022-03-30 98.20 98.20 98.16 98.16 0.0M
2022-03-29 98.34 98.34 98.27 98.27 0.0M
2022-03-28 98.40 98.40 98.40 98.40 0.0M
2022-03-25 98.57 98.57 98.47 98.47 0.0M
2022-03-24 98.63 98.63 98.54 98.54 0.0M
2022-03-23 98.63 98.63 98.62 98.62 0.0M
2022-03-22 98.65 98.66 98.58 98.62 0.0M
2022-03-21 98.75 98.75 98.70 98.70 0.0M
2022-03-18 98.79 98.81 98.79 98.81 0.0M
2022-03-17 98.74 98.77 98.73 98.77 0.0M
2022-03-16 98.84 98.87 98.77 98.77 0.0M
2022-03-15 98.80 98.92 98.80 98.92 0.0M
2022-03-14 98.82 98.83 98.79 98.79 0.0M
2022-03-11 98.91 98.91 98.89 98.89 0.0M
2022-03-10 99.09 99.98 98.87 98.87 0.0M
2022-03-09 99.26 99.26 99.10 99.10 0.0M
2022-03-08 99.35 99.35 99.10 99.27 0.0M
2022-03-07 99.50 99.50 99.29 99.37 0.0M
2022-03-04 99.36 99.52 99.36 99.52 0.0M
2022-03-03 99.32 99.32 99.26 99.29 0.0M
2022-03-02 99.52 99.52 99.27 99.27 0.0M
2022-03-01 99.21 99.54 99.21 99.54 0.0M
2022-02-28 99.04 99.14 99.04 99.14 0.0M
2022-02-25 98.94 99.01 98.93 98.93 0.0M
2022-02-24 98.99 99.00 98.94 99.00 0.0M
2022-02-23 98.89 98.92 98.89 98.90 0.0M
2022-02-22 99.10 99.10 98.95 98.95 0.0M
2022-02-21 99.00 99.03 99.00 99.03 0.0M
2022-02-18 99.01 99.06 98.99 99.06 0.0M
2022-02-17 98.92 99.00 98.92 99.00 0.0M
2022-02-15 98.93 98.93 98.85 98.85 0.0M
2022-02-14 98.92 98.92 98.87 98.87 0.0M
2022-02-11 98.86 98.86 98.83 98.83 0.0M
2022-02-10 98.88 98.88 98.83 98.83 0.0M
2022-02-09 98.86 98.90 98.86 98.90 0.0M
2022-02-08 98.82 98.87 98.82 98.82 0.0M
2022-02-07 98.77 98.84 98.77 98.84 0.0M
2022-02-04 98.80 98.82 98.78 98.78 0.0M
2022-02-03 99.17 99.17 98.92 98.92 0.0M
2022-02-02 99.20 99.22 99.17 99.17 0.0M
2022-01-31 99.28 99.28 99.21 99.21 0.0M
2022-01-28 99.34 99.36 99.30 99.34 0.0M
2022-01-26 99.41 99.41 99.40 99.40 0.0M
2022-01-25 99.44 99.44 99.42 99.42 0.0M
2022-01-24 99.39 99.43 99.39 99.43 0.0M
2022-01-21 99.37 99.38 99.35 99.38 0.0M
2022-01-20 99.33 99.34 99.33 99.34 0.0M
2022-01-19 99.30 99.33 99.30 99.33 0.0M
2022-01-18 99.31 99.32 99.31 99.32 0.0M
2022-01-17 99.33 99.33 99.32 99.32 0.0M
2022-01-14 99.39 99.39 99.34 99.35 0.0M
2022-01-13 99.34 99.38 99.34 99.38 0.0M
2022-01-12 99.35 99.37 99.34 99.36 0.0M
2022-01-11 99.36 99.36 99.34 99.34 0.0M
2022-01-10 99.41 99.41 99.35 99.37 0.0M
2022-01-07 99.42 99.42 99.36 99.36 0.0M
2022-01-05 99.50 99.50 99.44 99.44 0.0M
2022-01-03 99.46 99.47 99.41 99.44 0.0M