Amundi Global Equity Quality Income UCITS ETF Dist

LYSGQI
🏛️ france →
142.36
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
2021-12-31 123.40 123.40 123.10 123.10 0.0M
2021-12-30 123.50 123.84 123.50 123.84 0.0M
2021-12-29 123.48 123.48 123.16 123.16 0.0M
2021-12-28 122.48 123.70 122.48 123.70 0.0M
2021-12-27 121.74 122.50 121.74 122.50 0.0M
2021-12-24 121.98 122.12 121.98 122.12 0.0M
2021-12-23 121.00 122.84 121.00 122.84 0.0M
2021-12-22 121.66 121.66 121.60 121.60 0.0M
2021-12-21 121.60 121.96 121.60 121.96 0.0M
2021-12-20 120.62 120.62 120.34 120.34 0.0M
2021-12-17 121.94 122.16 121.30 121.76 0.0M
2021-12-16 121.16 121.74 121.16 121.74 0.0M
2021-12-15 119.74 120.84 119.74 120.84 0.0M
2021-12-14 120.38 120.38 119.94 119.94 0.0M
2021-12-13 120.62 120.62 119.72 119.72 0.0M
2021-12-10 119.26 120.00 119.26 119.50 0.0M
2021-12-09 119.50 119.68 119.50 119.68 0.0M
2021-12-08 120.04 120.04 119.60 119.60 0.0M
2021-12-07 121.60 122.44 121.60 122.44 0.0M
2021-12-06 119.76 121.46 119.76 121.46 0.0M
2021-12-03 119.76 119.76 119.00 119.42 0.0M
2021-12-02 118.86 119.36 118.26 119.36 0.0M
2021-12-01 119.24 120.50 119.20 120.50 0.0M
2021-11-30 119.90 119.90 118.60 119.76 0.0M
2021-11-29 120.56 121.30 120.56 120.98 0.0M
2021-11-26 121.20 121.20 119.92 120.40 0.0M
2021-11-25 123.08 123.08 122.96 122.96 0.0M
2021-11-24 122.52 122.96 122.38 122.96 0.0M
2021-11-23 121.42 122.48 121.42 122.48 0.0M
2021-11-22 121.82 122.48 121.82 122.48 0.0M
2021-11-19 121.62 121.66 120.94 120.94 0.0M
2021-11-18 122.10 122.10 120.90 120.90 0.0M
2021-11-17 121.94 121.94 121.60 121.84 0.0M
2021-11-16 122.34 122.40 121.96 121.96 0.0M
2021-11-15 120.96 121.94 120.96 121.94 0.0M
2021-11-12 121.26 121.40 121.00 121.40 0.0M
2021-11-11 120.70 120.74 120.42 120.74 0.0M
2021-11-10 119.76 120.88 119.76 120.88 0.0M
2021-11-09 119.52 119.78 118.90 119.78 0.0M
2021-11-08 120.04 120.34 119.48 119.48 0.0M
2021-11-05 119.92 120.50 119.92 120.50 0.0M
2021-11-04 120.46 120.50 120.08 120.28 0.0M
2021-11-03 120.06 120.18 119.70 120.18 0.0M
2021-11-02 119.94 120.02 119.68 120.00 0.0M
2021-11-01 119.24 119.60 119.24 119.60 0.0M
2021-10-29 119.64 119.64 118.64 119.38 0.0M
2021-10-27 119.36 119.82 119.36 119.80 0.0M
2021-10-26 119.62 119.86 119.62 119.86 0.0M
2021-10-25 119.32 119.40 119.24 119.40 0.0M
2021-10-22 119.64 119.64 119.18 119.18 0.0M
2021-10-21 119.62 119.62 119.04 119.04 0.0M
2021-10-20 118.86 119.90 118.86 119.90 0.0M
2021-10-19 118.88 118.88 118.68 118.68 0.0M
2021-10-18 119.50 119.50 119.10 119.10 0.0M
2021-10-15 119.54 120.00 119.46 119.60 0.0M
2021-10-14 119.04 119.58 119.04 119.58 0.0M
2021-10-13 117.96 118.32 117.96 118.32 0.0M
2021-10-12 118.20 118.66 118.20 118.66 0.0M
2021-10-11 118.98 118.98 118.48 118.48 0.0M
2021-10-08 118.86 118.86 118.24 118.24 0.0M
2021-10-07 118.44 118.68 118.30 118.68 0.0M
2021-10-06 117.14 117.28 116.94 117.28 0.0M
2021-10-05 117.54 118.18 117.30 118.18 0.0M
2021-10-04 116.50 117.20 116.50 116.70 0.0M
2021-10-01 116.28 116.98 116.22 116.98 0.0M
2021-09-30 118.16 118.16 117.40 117.40 0.0M
2021-09-29 117.10 117.54 117.10 117.54 0.0M
2021-09-28 117.92 117.92 116.36 116.36 0.0M
2021-09-27 118.76 118.78 118.00 118.78 0.0M
2021-09-24 118.24 118.24 117.90 117.90 0.0M
2021-09-23 118.84 119.00 118.84 118.84 0.0M
2021-09-22 118.50 118.90 118.20 118.90 0.0M
2021-09-21 118.22 118.22 117.56 117.56 0.0M
2021-09-20 118.02 118.02 116.50 117.18 0.0M
2021-09-17 119.78 119.78 118.68 118.68 0.0M
2021-09-16 120.20 120.50 119.74 119.74 0.0M
2021-09-15 120.10 120.14 119.72 120.12 0.0M
2021-09-14 120.42 120.50 120.42 120.48 0.0M
2021-09-13 120.54 120.72 120.54 120.72 0.0M
2021-09-10 120.68 120.68 120.28 120.28 0.0M
2021-09-09 120.58 121.00 120.52 120.90 0.0M
2021-09-08 120.22 120.82 120.10 120.82 0.0M
2021-09-06 122.62 122.62 121.62 122.14 0.0M
2021-09-03 121.80 121.96 121.80 121.96 0.0M
2021-09-02 121.34 121.42 121.34 121.42 0.0M
2021-09-01 121.50 121.50 120.82 121.30 0.0M
2021-08-31 121.38 121.38 121.06 121.06 0.0M
2021-08-30 121.26 121.26 121.06 121.26 0.0M
2021-08-27 120.90 121.28 120.90 121.28 0.0M
2021-08-25 122.20 122.20 121.58 121.70 0.0M
2021-08-24 122.86 122.86 121.94 121.94 0.0M
2021-08-23 122.42 123.12 122.42 123.12 0.0M
2021-08-20 121.96 122.56 121.96 122.56 0.0M
2021-08-19 121.72 122.40 121.72 122.40 0.0M
2021-08-18 123.24 123.24 122.86 122.86 0.0M
2021-08-17 122.68 123.52 122.68 123.52 0.0M
2021-08-16 122.72 123.00 122.72 122.96 0.0M
2021-08-13 122.80 122.80 122.74 122.74 0.0M
2021-08-11 122.18 122.46 122.18 122.28 0.0M
2021-08-10 121.22 122.16 121.22 122.16 0.0M
2021-08-09 120.98 121.18 120.98 121.18 0.0M
2021-08-06 120.80 121.18 120.30 121.18 0.0M
2021-08-05 120.36 120.36 120.26 120.26 0.0M
2021-08-04 121.14 121.14 120.88 120.88 0.0M
2021-08-03 120.58 121.24 120.58 121.24 0.0M
2021-08-02 120.88 120.96 120.88 120.96 0.0M
2021-07-30 120.48 120.96 120.46 120.96 0.0M
2021-07-29 121.22 121.40 121.22 121.40 0.0M
2021-07-28 121.18 121.18 121.14 121.14 0.0M
2021-07-27 120.80 121.04 120.80 121.04 0.0M
2021-07-26 120.62 120.90 120.62 120.86 0.0M
2021-07-23 120.50 121.22 120.50 121.22 0.0M
2021-07-21 119.50 120.26 119.50 119.64 0.0M
2021-07-20 119.12 119.92 119.12 119.22 0.0M
2021-07-19 120.06 120.06 118.32 118.32 0.0M
2021-07-16 120.40 121.02 120.40 121.02 0.0M
2021-07-15 120.34 120.58 119.94 120.58 0.0M
2021-07-13 120.22 120.46 120.22 120.44 0.0M
2021-07-12 119.68 119.86 119.24 119.86 0.0M
2021-07-09 119.82 119.82 119.38 119.38 0.0M
2021-07-08 119.28 119.28 118.70 118.70 0.0M
2021-07-07 119.18 119.76 119.18 119.76 0.0M
2021-07-06 121.82 122.08 121.44 121.44 0.0M
2021-07-05 121.68 122.34 121.60 122.34 0.0M
2021-07-02 121.48 121.48 121.34 121.34 0.0M
2021-07-01 120.88 121.18 120.70 121.18 0.0M
2021-06-30 120.40 120.76 120.40 120.76 0.0M
2021-06-29 120.92 120.94 120.64 120.64 0.0M
2021-06-28 120.84 120.84 120.72 120.72 0.0M
2021-06-25 120.42 120.76 120.42 120.76 0.0M
2021-06-24 120.32 120.52 120.32 120.52 0.0M
2021-06-22 121.10 121.24 120.82 121.24 0.0M
2021-06-21 119.66 121.02 119.44 121.02 0.0M
2021-06-18 121.42 121.50 120.06 120.06 0.0M
2021-06-16 121.26 121.80 121.26 121.72 0.0M
2021-06-15 121.42 121.80 121.40 121.52 0.0M
2021-06-14 121.26 121.80 121.26 121.60 0.0M
2021-06-11 120.80 121.60 120.80 121.58 0.0M
2021-06-10 120.36 120.66 120.30 120.66 0.0M
2021-06-09 119.90 120.32 119.56 120.32 0.0M
2021-06-08 120.26 120.34 119.62 119.62 0.0M
2021-06-07 120.06 120.80 120.00 120.80 0.0M
2021-06-04 119.76 119.76 119.60 119.72 0.0M
2021-06-03 119.26 119.26 119.08 119.08 0.0M
2021-06-02 118.68 118.90 118.68 118.90 0.0M
2021-06-01 119.32 119.32 118.40 118.80 0.0M
2021-05-31 119.72 119.72 118.22 118.22 0.0M
2021-05-28 119.14 119.14 118.90 119.12 0.0M
2021-05-27 118.54 118.80 118.54 118.72 0.0M
2021-05-25 119.20 119.30 118.60 118.60 0.0M
2021-05-24 118.96 119.76 118.96 119.42 0.0M
2021-05-21 119.04 119.28 119.04 119.28 0.0M
2021-05-19 119.34 119.34 118.18 118.18 0.0M
2021-05-18 120.04 120.04 119.32 119.66 0.0M
2021-05-17 119.72 119.72 119.10 119.50 0.0M
2021-05-14 119.58 119.76 119.56 119.56 0.0M
2021-05-12 119.04 119.44 119.04 119.44 0.0M
2021-05-11 120.68 120.68 118.48 119.20 0.0M
2021-05-10 120.00 120.82 120.00 120.82 0.0M
2021-05-07 119.38 119.72 119.20 119.72 0.0M
2021-05-06 118.72 118.88 118.32 118.88 0.0M
2021-05-05 118.18 118.50 118.14 118.30 0.0M
2021-05-04 117.96 118.00 117.48 117.78 0.0M
2021-05-03 117.20 117.98 117.20 117.76 0.0M
2021-04-30 116.70 117.12 116.70 117.12 0.0M
2021-04-29 117.00 117.00 116.20 116.20 0.0M
2021-04-28 116.72 116.90 116.30 116.90 0.0M
2021-04-27 117.06 117.26 115.98 115.98 0.0M
2021-04-26 117.02 117.54 117.00 117.54 0.0M
2021-04-23 117.86 117.86 117.42 117.42 0.0M
2021-04-22 118.28 118.66 118.16 118.16 0.0M
2021-04-21 117.96 118.16 117.96 118.16 0.0M
2021-04-20 117.12 117.72 116.92 117.72 0.0M
2021-04-19 118.92 118.92 118.26 118.26 0.0M
2021-04-16 117.86 118.18 117.86 118.18 0.0M
2021-04-15 117.76 117.76 117.64 117.64 0.0M
2021-04-13 117.50 117.50 117.02 117.10 0.0M
2021-04-12 118.04 118.04 117.30 117.30 0.0M
2021-04-09 118.40 118.40 117.52 117.52 0.0M
2021-04-07 118.06 118.06 117.90 117.90 0.0M
2021-04-06 118.46 118.58 118.34 118.50 0.0M
2021-04-01 118.38 118.38 118.00 118.24 0.0M
2021-03-31 118.30 118.30 118.04 118.04 0.0M
2021-03-30 119.10 119.10 118.70 118.92 0.0M
2021-03-29 118.10 119.30 118.02 119.30 0.0M
2021-03-26 117.02 118.40 117.02 118.40 0.0M
2021-03-25 116.34 117.64 116.34 117.64 0.0M
2021-03-24 116.06 116.70 116.06 116.70 0.0M
2021-03-23 115.82 116.72 115.82 116.72 0.0M
2021-03-22 115.68 116.16 115.68 116.02 0.0M
2021-03-19 115.66 115.66 113.92 113.92 0.0M
2021-03-18 115.22 115.50 115.22 115.42 0.0M
2021-03-17 115.70 115.72 115.18 115.40 0.0M
2021-03-16 116.00 116.00 115.00 115.70 0.0M
2021-03-15 114.00 115.04 114.00 114.56 0.0M
2021-03-12 112.90 113.12 112.90 113.12 0.0M
2021-03-11 113.60 113.60 112.46 112.46 0.0M
2021-03-10 112.32 113.36 112.32 113.36 0.0M
2021-03-09 112.50 112.80 111.76 111.76 0.0M
2021-03-08 110.48 112.24 110.48 112.24 0.0M
2021-03-05 108.76 109.80 108.76 109.34 0.0M
2021-03-04 108.74 109.26 108.74 109.26 0.0M
2021-03-03 109.16 109.20 108.70 108.76 0.0M
2021-03-02 108.54 108.86 108.40 108.40 0.0M
2021-03-01 108.12 109.32 108.10 109.32 0.0M
2021-02-26 108.00 108.00 107.38 107.56 0.0M
2021-02-25 109.36 109.36 108.72 108.84 0.0M
2021-02-24 109.24 109.30 108.94 108.94 0.0M
2021-02-23 109.44 109.44 108.70 109.22 0.0M
2021-02-22 109.16 109.40 109.08 109.36 0.0M
2021-02-19 110.00 110.18 109.74 110.18 0.0M
2021-02-18 110.10 110.10 110.02 110.02 0.0M
2021-02-17 109.94 110.46 109.82 110.26 0.0M
2021-02-16 111.10 111.10 109.68 110.00 0.0M
2021-02-15 110.50 110.52 110.50 110.52 0.0M
2021-02-12 109.84 109.94 109.80 109.94 0.0M
2021-02-11 110.40 110.58 109.86 110.20 0.0M
2021-02-10 110.00 110.40 109.86 109.86 0.0M
2021-02-09 110.32 110.58 110.28 110.58 0.0M
2021-02-08 110.80 110.90 110.28 110.28 0.0M
2021-02-05 110.64 110.70 110.00 110.02 0.0M
2021-02-04 109.76 110.72 109.76 110.72 0.0M
2021-02-03 109.72 109.72 109.26 109.26 0.0M
2021-02-02 110.00 110.00 109.28 109.72 0.0M
2021-02-01 111.02 111.02 108.44 108.70 0.0M
2021-01-29 109.80 109.80 107.74 107.74 0.0M
2021-01-28 110.34 110.34 110.34 110.34 0.0M
2021-01-27 110.10 110.92 110.10 110.84 0.0M
2021-01-26 110.34 110.96 110.04 110.12 0.0M
2021-01-25 109.34 110.28 109.34 110.28 0.0M
2021-01-22 109.60 109.60 109.10 109.20 0.0M
2021-01-21 110.74 110.74 110.14 110.14 0.0M
2021-01-20 110.00 110.48 110.00 110.48 0.0M
2021-01-19 110.28 110.50 109.60 109.60 0.0M
2021-01-18 109.82 110.00 109.82 110.00 0.0M
2021-01-15 109.62 109.84 109.50 109.68 0.0M
2021-01-14 109.50 110.20 109.50 110.20 0.0M
2021-01-13 108.80 109.68 108.80 109.68 0.0M
2021-01-12 108.44 108.90 108.38 108.90 0.0M
2021-01-11 109.28 109.28 108.44 108.44 0.0M
2021-01-08 109.88 109.88 108.74 108.74 0.0M
2021-01-07 109.40 109.50 109.10 109.50 0.0M
2021-01-06 107.70 109.26 107.70 109.26 0.0M
2021-01-05 107.44 107.52 107.40 107.46 0.0M
2021-01-04 108.12 108.40 107.26 107.52 0.0M