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
2022-12-30 120.64 120.64 118.66 118.66 0.0M
2022-12-29 119.68 120.72 119.68 120.72 0.0M
2022-12-28 121.06 121.42 120.58 120.58 0.0M
2022-12-27 120.98 121.86 120.52 120.52 0.0M
2022-12-23 120.36 121.44 120.36 121.44 0.0M
2022-12-22 121.04 121.04 120.24 120.24 0.0M
2022-12-21 119.62 120.50 119.62 120.50 0.0M
2022-12-20 118.96 119.42 118.96 119.42 0.0M
2022-12-19 119.84 120.00 119.80 119.80 0.0M
2022-12-16 120.68 120.68 118.80 119.62 0.0M
2022-12-15 122.48 122.48 120.74 120.74 0.0M
2022-12-14 123.14 123.14 122.74 123.04 0.0M
2022-12-13 122.78 123.38 122.66 123.38 0.0M
2022-12-12 122.66 122.66 121.74 122.22 0.0M
2022-12-09 122.78 123.50 122.78 123.50 0.0M
2022-12-08 122.40 122.50 122.40 122.50 0.0M
2022-12-07 123.74 123.74 122.72 122.72 0.0M
2022-12-06 125.38 125.38 124.60 124.80 0.0M
2022-12-05 124.82 125.60 124.82 125.04 0.0M
2022-12-02 126.16 126.16 125.82 126.00 0.0M
2022-12-01 126.94 126.94 126.54 126.66 0.0M
2022-11-30 125.70 125.98 125.70 125.98 0.0M
2022-11-29 126.18 126.18 125.50 125.50 0.0M
2022-11-28 125.94 125.94 125.18 125.70 0.0M
2022-11-25 126.66 126.70 126.62 126.70 0.0M
2022-11-24 125.94 126.62 125.94 126.62 0.0M
2022-11-23 125.88 126.14 125.88 125.88 0.0M
2022-11-22 125.18 126.24 125.18 125.92 0.0M
2022-11-21 124.94 125.14 124.70 125.14 0.0M
2022-11-18 123.46 124.06 123.46 124.06 0.0M
2022-11-17 123.74 123.94 123.00 123.20 0.0M
2022-11-16 123.78 123.78 122.38 123.46 0.0M
2022-11-15 123.72 124.20 123.72 124.20 0.0M
2022-11-14 123.74 124.20 123.72 124.20 0.0M
2022-11-11 123.26 123.26 123.26 123.26 0.0M
2022-11-10 122.34 124.74 122.34 124.74 0.0M
2022-11-09 122.54 122.78 122.38 122.78 0.0M
2022-11-08 122.34 123.00 122.14 123.00 0.0M
2022-11-07 122.26 122.94 122.20 122.20 0.0M
2022-11-04 122.12 122.50 122.12 122.30 0.0M
2022-11-03 121.68 121.92 121.68 121.92 0.0M
2022-11-02 122.50 122.56 122.50 122.52 0.0M
2022-11-01 122.18 122.74 122.18 122.30 0.0M
2022-10-31 120.98 120.98 120.84 120.98 0.0M
2022-10-28 119.16 120.48 119.16 120.36 0.0M
2022-10-27 118.22 119.48 118.20 119.48 0.0M
2022-10-26 118.04 118.66 117.80 118.48 0.0M
2022-10-25 117.52 117.78 117.52 117.78 0.0M
2022-10-24 118.06 118.08 117.02 117.02 0.0M
2022-10-21 116.34 116.44 116.34 116.44 0.0M
2022-10-20 117.82 117.82 115.94 117.26 0.0M
2022-10-19 117.66 117.66 117.58 117.58 0.0M
2022-10-18 117.60 117.60 117.38 117.38 0.0M
2022-10-17 116.98 117.66 116.74 117.44 0.0M
2022-10-14 117.72 118.00 116.30 116.30 0.0M
2022-10-13 114.80 115.76 113.94 114.90 0.0M
2022-10-12 116.18 116.18 115.42 115.42 0.0M
2022-10-11 115.78 116.34 115.46 116.34 0.0M
2022-10-10 116.66 117.24 116.64 116.86 0.0M
2022-10-07 117.36 117.70 117.10 117.24 0.0M
2022-10-06 119.20 119.20 117.60 118.02 0.0M
2022-10-05 119.28 119.28 118.40 118.98 0.0M
2022-10-04 118.98 119.44 118.98 119.08 0.0M
2022-10-03 116.28 118.22 115.52 118.22 0.0M
2022-09-30 116.56 117.46 116.00 116.00 0.0M
2022-09-29 118.64 118.64 116.24 116.24 0.0M
2022-09-28 118.36 118.92 118.00 118.92 0.0M
2022-09-27 120.20 120.72 118.94 118.94 0.0M
2022-09-26 120.44 120.44 119.44 120.22 0.0M
2022-09-23 123.46 123.46 120.42 120.94 0.0M
2022-09-22 122.98 123.62 122.98 123.42 0.0M
2022-09-21 123.08 125.36 123.08 125.36 0.0M
2022-09-20 125.36 125.36 123.02 123.02 0.0M
2022-09-19 124.24 124.86 123.50 124.40 0.0M
2022-09-16 125.22 125.22 124.34 124.34 0.0M
2022-09-15 127.56 127.56 125.66 125.66 0.0M
2022-09-14 127.16 127.16 126.34 126.96 0.0M
2022-09-13 128.14 128.18 128.14 128.18 0.0M
2022-09-12 127.32 129.48 127.00 129.48 0.0M
2022-09-09 126.24 127.26 126.24 127.22 0.0M
2022-09-08 126.74 126.96 125.58 126.96 0.0M
2022-09-07 127.02 127.02 126.00 126.74 0.0M
2022-09-06 127.28 127.70 127.28 127.58 0.0M
2022-09-05 127.50 127.94 126.60 127.94 0.0M
2022-09-02 126.70 127.44 126.54 127.44 0.0M
2022-09-01 126.60 126.72 126.60 126.72 0.0M
2022-08-31 129.78 129.78 127.38 127.38 0.0M
2022-08-30 130.78 131.20 129.50 129.50 0.0M
2022-08-29 130.44 130.60 129.70 130.60 0.0M
2022-08-26 133.14 133.14 131.08 131.42 0.0M
2022-08-25 132.86 133.02 132.60 132.68 0.0M
2022-08-24 132.34 132.68 132.34 132.34 0.0M
2022-08-23 132.98 133.16 132.50 132.50 0.0M
2022-08-22 132.88 132.88 132.68 132.68 0.0M
2022-08-19 132.82 133.08 132.48 132.48 0.0M
2022-08-18 131.82 133.18 131.82 133.18 0.0M
2022-08-17 133.06 133.40 132.14 132.14 0.0M
2022-08-16 132.42 133.14 132.42 133.14 0.0M
2022-08-15 132.30 132.30 131.10 131.58 0.0M
2022-08-12 130.46 131.42 130.46 131.42 0.0M
2022-08-11 130.38 130.70 130.00 130.70 0.0M
2022-08-10 129.52 130.26 129.52 130.26 0.0M
2022-08-09 129.40 129.40 129.22 129.22 0.0M
2022-08-08 129.82 130.14 129.66 130.14 0.0M
2022-08-05 129.00 129.16 128.74 129.16 0.0M
2022-08-04 130.58 130.58 129.14 129.62 0.0M
2022-08-03 129.38 129.54 129.38 129.54 0.0M
2022-08-02 129.26 130.08 129.26 130.08 0.0M
2022-08-01 129.92 129.92 129.40 129.40 0.0M
2022-07-29 129.60 130.70 129.60 129.96 0.0M
2022-07-28 129.00 129.22 128.42 129.22 0.0M
2022-07-27 129.02 129.02 128.54 128.84 0.0M
2022-07-26 127.86 128.90 127.72 128.90 0.0M
2022-07-25 126.58 128.22 126.58 128.22 0.0M
2022-07-22 126.44 126.80 126.36 126.36 0.0M
2022-07-21 126.42 126.42 126.06 126.06 0.0M
2022-07-20 127.32 127.34 126.98 127.16 0.0M
2022-07-19 127.26 127.26 126.80 126.86 0.0M
2022-07-18 126.86 127.70 126.86 127.46 0.0M
2022-07-15 126.00 126.74 126.00 126.38 0.0M
2022-07-14 126.92 126.92 125.14 125.14 0.0M
2022-07-13 127.42 127.60 126.32 126.98 0.0M
2022-07-12 127.12 128.08 127.12 128.08 0.0M
2022-07-11 125.92 127.14 125.92 127.14 0.0M
2022-07-08 126.48 127.16 126.48 127.16 0.0M
2022-07-07 126.80 127.10 126.80 127.10 0.0M
2022-07-06 124.60 125.52 124.60 125.48 0.0M
2022-07-05 129.94 130.00 128.06 128.28 0.0M
2022-07-04 129.32 130.08 129.30 130.08 0.0M
2022-07-01 127.10 129.30 127.10 129.30 0.0M
2022-06-30 128.54 128.54 127.60 127.66 0.0M
2022-06-29 129.02 129.36 128.66 128.66 0.0M
2022-06-28 129.10 129.52 129.10 129.16 0.0M
2022-06-27 128.08 128.08 127.70 127.84 0.0M
2022-06-24 125.74 127.76 125.74 127.76 0.0M
2022-06-23 124.80 125.12 124.80 125.12 0.0M
2022-06-22 125.58 125.70 124.82 125.70 0.0M
2022-06-21 125.98 126.44 125.62 126.44 0.0M
2022-06-20 125.42 125.42 125.10 125.38 0.0M
2022-06-17 126.38 127.08 124.88 125.00 0.0M
2022-06-16 129.18 129.18 125.90 125.90 0.0M
2022-06-15 128.72 129.26 128.34 129.26 0.0M
2022-06-14 130.88 130.88 129.32 129.32 0.0M
2022-06-13 132.32 132.32 130.60 130.96 0.0M
2022-06-10 133.58 133.68 132.30 133.06 0.0M
2022-06-09 134.88 135.12 134.00 134.24 0.0M
2022-06-08 136.68 136.68 135.22 135.22 0.0M
2022-06-07 135.68 136.40 135.68 136.40 0.0M
2022-06-06 136.10 137.06 135.82 136.28 0.0M
2022-06-03 136.06 136.06 135.38 135.38 0.0M
2022-06-02 136.06 136.22 135.10 135.10 0.0M
2022-06-01 135.86 135.86 135.32 135.32 0.0M
2022-05-31 135.46 135.98 135.14 135.44 0.0M
2022-05-30 136.54 136.54 135.46 136.06 0.0M
2022-05-27 135.24 136.26 135.16 136.26 0.0M
2022-05-26 135.58 135.70 135.02 135.68 0.0M
2022-05-25 134.92 135.64 134.74 135.40 0.0M
2022-05-24 133.78 133.78 133.12 133.40 0.0M
2022-05-23 134.30 135.14 134.30 135.14 0.0M
2022-05-20 133.98 134.76 133.98 134.20 0.0M
2022-05-19 134.80 134.80 133.04 133.38 0.0M
2022-05-18 137.06 137.06 135.90 135.94 0.0M
2022-05-17 136.20 137.02 135.38 136.40 0.0M
2022-05-16 134.86 135.86 134.36 135.86 0.0M
2022-05-13 133.84 135.16 133.84 135.16 0.0M
2022-05-12 132.56 133.14 131.86 133.14 0.0M
2022-05-11 132.46 133.86 132.46 133.86 0.0M
2022-05-10 132.54 133.06 132.40 132.64 0.0M
2022-05-09 134.22 134.22 132.56 132.56 0.0M
2022-05-06 135.32 135.32 133.50 133.54 0.0M
2022-05-05 135.84 135.84 134.86 134.86 0.0M
2022-05-04 134.82 134.82 134.20 134.40 0.0M
2022-05-03 133.82 135.10 133.82 135.10 0.0M
2022-05-02 134.00 134.00 133.40 133.40 0.0M
2022-04-29 136.18 136.18 134.70 135.60 0.0M
2022-04-28 135.24 136.00 135.24 135.78 0.0M
2022-04-27 134.30 135.14 133.50 135.14 0.0M
2022-04-26 134.38 134.62 134.26 134.26 0.0M
2022-04-25 133.36 133.40 132.74 132.74 0.0M
2022-04-22 135.94 135.94 134.62 135.00 0.0M
2022-04-21 136.82 136.82 135.88 136.68 0.0M
2022-04-20 135.90 136.06 135.90 136.06 0.0M
2022-04-19 136.44 136.44 135.16 135.70 0.0M
2022-04-14 134.72 136.34 134.72 136.28 0.0M
2022-04-13 135.24 135.24 134.40 134.86 0.0M
2022-04-12 134.16 135.40 134.16 135.40 0.0M
2022-04-11 135.66 135.66 134.48 134.48 0.0M
2022-04-08 134.58 135.60 134.30 135.60 0.0M
2022-04-07 133.08 133.08 132.50 132.50 0.0M
2022-04-06 132.44 133.16 132.40 133.16 0.0M
2022-04-05 131.88 133.36 131.88 133.36 0.0M
2022-04-04 130.64 132.16 130.64 132.08 0.0M
2022-04-01 129.96 130.64 129.96 130.64 0.0M
2022-03-31 129.14 130.02 129.14 130.02 0.0M
2022-03-30 129.06 129.42 129.06 129.42 0.0M
2022-03-29 129.94 129.94 129.52 129.52 0.0M
2022-03-28 129.88 129.90 129.48 129.48 0.0M
2022-03-25 128.42 129.72 128.42 129.72 0.0M
2022-03-24 128.42 129.00 128.42 128.80 0.0M
2022-03-23 128.58 128.58 128.18 128.18 0.0M
2022-03-22 128.58 128.62 128.58 128.62 0.0M
2022-03-21 127.18 128.42 127.18 128.42 0.0M
2022-03-18 126.82 127.00 126.82 127.00 0.0M
2022-03-17 126.34 127.00 126.34 127.00 0.0M
2022-03-16 127.32 127.32 126.66 126.66 0.0M
2022-03-15 124.84 126.66 124.84 126.66 0.0M
2022-03-14 126.02 126.56 126.02 126.36 0.0M
2022-03-11 126.26 126.54 126.26 126.54 0.0M
2022-03-10 125.68 125.88 124.90 125.76 0.0M
2022-03-09 126.14 126.32 125.80 126.32 0.0M
2022-03-08 126.10 126.80 126.10 126.30 0.0M
2022-03-07 126.62 127.56 126.62 127.56 0.0M
2022-03-04 126.94 127.00 125.82 127.00 0.0M
2022-03-03 126.90 126.90 126.38 126.66 0.0M
2022-03-02 125.88 126.76 125.88 126.76 0.0M
2022-03-01 125.82 126.42 124.86 125.16 0.0M
2022-02-28 124.66 125.86 124.66 125.86 0.0M
2022-02-25 122.30 124.96 122.30 124.96 0.0M
2022-02-24 123.38 123.38 122.20 122.20 0.0M
2022-02-23 124.12 124.62 124.04 124.04 0.0M
2022-02-22 123.62 124.16 123.62 124.16 0.0M
2022-02-21 124.94 124.94 124.06 124.20 0.0M
2022-02-18 124.52 124.56 124.40 124.56 0.0M
2022-02-17 124.30 124.30 123.44 124.16 0.0M
2022-02-16 123.84 124.38 123.56 124.38 0.0M
2022-02-15 123.76 124.36 123.76 124.26 0.0M
2022-02-14 124.18 124.18 123.06 123.06 0.0M
2022-02-11 123.78 124.44 123.40 124.44 0.0M
2022-02-10 124.24 124.24 123.84 123.84 0.0M
2022-02-09 123.78 124.42 123.78 124.42 0.0M
2022-02-08 123.46 123.74 123.46 123.74 0.0M
2022-02-07 122.80 123.16 122.80 123.16 0.0M
2022-02-04 124.30 124.30 122.36 122.36 0.0M
2022-02-03 125.06 125.06 123.40 123.40 0.0M
2022-02-02 124.50 125.14 124.34 125.14 0.0M
2022-02-01 124.26 124.92 124.26 124.88 0.0M
2022-01-31 124.78 124.98 124.50 124.50 0.0M
2022-01-28 124.66 124.66 124.52 124.52 0.0M
2022-01-27 123.04 125.48 123.04 125.48 0.0M
2022-01-26 123.68 124.18 123.68 124.18 0.0M
2022-01-25 122.80 123.10 122.80 123.10 0.0M
2022-01-24 124.34 124.34 121.92 121.92 0.0M
2022-01-21 125.44 125.44 124.42 124.58 0.0M
2022-01-20 125.44 126.10 125.44 126.10 0.0M
2022-01-19 125.20 125.70 125.20 125.52 0.0M
2022-01-18 125.32 125.34 125.00 125.34 0.0M
2022-01-17 124.86 125.38 124.68 125.38 0.0M
2022-01-14 124.08 124.94 124.08 124.66 0.0M
2022-01-13 123.88 124.70 123.88 124.70 0.0M
2022-01-12 124.56 124.56 123.86 124.20 0.0M
2022-01-11 124.50 124.50 124.10 124.10 0.0M
2022-01-10 124.16 124.16 123.90 123.90 0.0M
2022-01-07 123.84 124.24 123.36 124.24 0.0M
2022-01-06 124.16 124.32 123.90 124.32 0.0M
2022-01-05 124.68 125.10 124.68 125.10 0.0M
2022-01-04 124.52 125.14 124.12 125.14 0.0M
2022-01-03 123.60 124.08 123.60 123.76 0.0M