Amundi STOXX Europe 600 Basic Resource UCITS ETF A

BRES
🏛️ france →
91.09
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
2025-09-26 90.97 91.09 90.20 91.09 0.0M
2025-09-25 90.91 91.70 90.39 90.70 0.0M
2025-09-24 88.07 90.11 87.89 90.08 0.0M
2025-09-23 87.79 88.98 87.72 88.46 0.0M
2025-09-22 87.37 88.22 87.37 87.94 0.0M
2025-09-19 86.80 86.95 86.39 86.78 0.0M
2025-09-18 86.39 87.24 86.13 86.28 0.0M
2025-09-17 87.36 87.47 86.76 86.81 0.0M
2025-09-16 88.27 89.01 87.79 87.84 0.0M
2025-09-15 87.36 87.60 86.73 87.56 0.0M
2025-09-12 87.69 88.00 86.98 86.98 0.0M
2025-09-11 85.98 86.50 85.87 86.50 0.0M
2025-09-10 85.99 86.85 85.99 86.35 0.0M
2025-09-09 85.72 87.50 85.72 86.32 0.0M
2025-09-08 85.42 85.42 84.89 85.34 0.0M
2025-09-05 85.08 86.08 84.86 84.89 0.0M
2025-09-04 84.47 85.50 84.03 84.07 0.0M
2025-09-03 83.50 85.16 83.50 84.42 0.0M
2025-09-02 84.41 84.41 83.07 83.07 0.0M
2025-09-01 84.70 84.92 84.28 84.56 0.0M
2025-08-29 85.07 85.31 84.50 84.71 0.0M
2025-08-28 85.15 85.38 84.94 85.07 0.0M
2025-08-27 85.09 85.12 84.21 84.21 0.0M
2025-08-26 85.06 85.06 84.43 84.55 0.0M
2025-08-25 85.02 85.22 84.67 84.67 0.0M
2025-08-22 83.62 84.90 83.59 84.76 0.0M
2025-08-21 83.08 83.40 82.90 83.38 0.0M
2025-08-20 82.83 83.28 82.83 83.07 0.0M
2025-08-19 82.56 84.00 82.56 83.51 0.0M
2025-08-18 83.27 83.27 82.22 82.22 0.0M
2025-08-15 84.12 84.40 83.58 83.51 0.0M
2025-08-14 83.14 83.35 82.70 82.90 0.0M
2025-08-13 83.43 83.73 83.28 83.67 0.0M
2025-08-12 83.28 83.45 82.88 83.40 0.0M
2025-08-11 83.02 83.10 82.43 82.54 0.0M
2025-08-08 81.90 82.70 81.90 82.56 0.0M
2025-08-07 80.04 81.45 79.90 81.15 0.0M
2025-08-06 79.61 80.41 79.61 79.94 0.0M
2025-08-05 79.80 79.93 79.63 79.85 0.0M
2025-08-04 79.57 79.57 78.98 79.21 0.0M
2025-08-01 80.27 80.27 78.92 79.18 0.0M
2025-07-31 79.71 80.81 79.50 80.51 0.0M
2025-07-30 82.27 83.30 82.09 82.80 0.0M
2025-07-29 83.83 83.83 82.88 82.83 0.0M
2025-07-28 84.09 84.09 82.77 83.48 0.0M
2025-07-25 83.98 84.21 83.54 84.00 0.0M
2025-07-24 85.19 85.19 84.32 84.32 0.0M
2025-07-23 84.50 85.65 84.47 85.07 0.0M
2025-07-22 83.77 84.41 83.41 84.35 0.0M
2025-07-21 82.61 83.59 82.61 83.25 0.0M
2025-07-18 81.30 81.65 80.75 80.86 0.0M
2025-07-17 81.29 81.60 80.58 80.78 0.0M
2025-07-16 81.05 81.25 80.53 80.65 0.0M
2025-07-15 81.69 81.94 80.88 80.87 0.0M
2025-07-14 82.21 82.75 81.39 81.45 0.0M
2025-07-11 82.47 82.48 81.67 82.40 0.0M
2025-07-10 82.00 83.37 82.00 82.73 0.0M
2025-07-09 80.31 80.40 79.84 80.12 0.0M
2025-07-08 79.98 80.69 79.98 80.58 0.0M
2025-07-07 79.36 79.73 79.10 79.73 0.0M
2025-07-04 79.98 79.98 79.68 79.71 0.0M
2025-07-03 81.55 81.89 80.69 80.75 0.0M
2025-07-02 79.49 81.31 79.49 81.31 0.0M
2025-07-01 78.73 78.82 78.00 78.66 0.0M
2025-06-30 79.26 79.26 78.41 78.41 0.0M
2025-06-27 79.94 80.00 78.66 79.39 0.0M
2025-06-26 76.95 79.07 76.95 79.07 0.0M
2025-06-25 77.53 77.78 76.19 76.22 0.0M
2025-06-24 78.48 78.48 76.92 76.92 0.0M
2025-06-23 76.35 76.83 76.17 76.88 0.0M
2025-06-20 77.07 77.73 77.02 77.02 0.0M
2025-06-19 77.38 77.69 76.74 76.74 0.0M
2025-06-18 78.19 78.19 77.70 77.88 0.0M
2025-06-17 78.84 78.97 78.16 78.16 0.0M
2025-06-16 79.51 79.51 78.90 79.11 0.0M
2025-06-13 78.14 78.58 77.79 78.58 0.0M
2025-06-12 79.15 79.15 78.40 78.91 0.0M
2025-06-11 81.39 81.50 80.13 80.13 0.1M
2025-06-10 80.51 81.12 80.50 80.94 0.0M
2025-06-09 81.02 81.02 80.58 80.65 0.0M
2025-06-06 81.41 81.60 80.58 80.82 0.0M
2025-06-05 81.35 82.16 80.84 81.98 0.0M
2025-06-04 80.25 81.12 80.20 80.73 0.0M
2025-06-03 80.09 80.09 78.73 79.79 0.0M
2025-06-02 81.92 82.21 79.49 79.90 0.0M
2025-05-30 80.10 81.11 79.91 80.58 0.0M
2025-05-29 81.32 81.50 80.65 80.65 0.0M
2025-05-28 81.14 81.34 80.66 80.61 0.0M
2025-05-27 81.19 81.56 81.12 81.43 0.0M
2025-05-26 81.99 82.04 81.56 81.67 0.0M
2025-05-23 80.55 81.57 79.50 80.75 0.0M
2025-05-22 81.49 81.56 80.23 80.60 0.0M
2025-05-21 81.30 81.39 80.70 81.33 0.0M
2025-05-20 80.43 81.60 80.26 81.60 0.0M
2025-05-19 80.68 80.68 79.64 80.58 0.0M
2025-05-16 81.96 81.96 80.72 80.87 0.0M
2025-05-15 81.58 82.00 81.00 81.83 0.0M
2025-05-14 83.01 83.04 82.07 82.30 0.0M
2025-05-13 81.83 83.25 81.83 82.69 0.0M
2025-05-12 81.84 82.70 81.14 81.83 0.0M
2025-05-09 77.46 78.42 77.46 77.92 0.0M
2025-05-08 76.83 77.24 76.73 77.30 0.0M
2025-05-07 76.75 77.62 76.75 77.31 0.0M
2025-05-06 77.16 77.16 76.00 76.79 0.0M
2025-05-05 77.45 77.64 77.23 77.46 0.0M
2025-05-02 78.35 78.35 77.23 77.58 0.0M
2025-04-30 77.09 77.09 74.29 75.72 0.0M
2025-04-29 78.58 78.98 77.79 77.79 0.0M
2025-04-28 77.95 78.23 77.66 77.74 0.0M
2025-04-25 78.86 78.93 77.41 77.72 0.1M
2025-04-24 77.60 78.14 76.46 78.09 0.0M
2025-04-23 77.03 79.00 76.85 77.33 0.0M
2025-04-22 74.79 74.98 73.87 74.98 0.0M
2025-04-17 74.05 74.18 73.41 74.09 0.0M
2025-04-16 72.76 73.77 72.43 73.77 0.1M
2025-04-15 73.97 74.48 73.59 74.08 0.0M
2025-04-14 73.20 73.90 73.04 73.45 0.0M
2025-04-11 71.69 71.83 70.00 71.65 0.0M
2025-04-10 74.39 74.39 70.57 70.57 0.2M
2025-04-09 68.22 69.33 67.37 68.23 0.1M
2025-04-08 70.80 72.50 70.40 70.83 0.0M
2025-04-07 71.40 71.91 66.33 69.85 0.0M
2025-04-04 75.90 75.90 70.26 72.25 0.0M
2025-04-03 79.06 80.00 77.12 77.31 0.0M
2025-04-02 81.69 81.72 81.14 81.56 0.0M
2025-04-01 81.93 83.00 81.51 82.00 0.0M
2025-03-31 81.98 81.98 80.50 81.15 0.0M
2025-03-28 85.65 85.82 83.70 83.79 0.0M
2025-03-27 86.76 86.76 85.00 85.64 0.0M
2025-03-26 88.19 88.19 87.03 87.25 0.0M
2025-03-25 86.91 87.84 86.60 87.84 0.0M
2025-03-24 87.25 87.90 86.75 86.75 0.0M
2025-03-21 87.21 87.21 85.70 85.70 0.0M
2025-03-20 88.99 89.27 87.92 87.92 0.0M
2025-03-19 88.65 88.86 88.18 89.02 0.0M
2025-03-18 89.49 89.92 88.96 89.14 0.0M
2025-03-17 88.59 89.00 88.32 88.69 0.0M
2025-03-14 86.64 88.17 86.64 87.91 0.0M
2025-03-13 85.31 86.40 85.12 86.24 0.0M
2025-03-12 87.04 87.04 85.22 85.76 0.0M
2025-03-11 87.20 87.95 86.05 86.14 0.0M
2025-03-10 89.48 89.50 87.36 87.36 0.0M
2025-03-07 89.97 90.10 88.26 89.13 0.0M
2025-03-06 89.44 91.36 89.28 90.45 0.1M
2025-03-05 87.87 88.87 87.87 88.46 0.1M
2025-03-04 86.72 86.93 85.67 86.12 0.0M
2025-03-03 87.20 89.15 87.15 88.57 0.0M
2025-02-28 86.15 87.13 85.74 87.13 0.0M
2025-02-27 88.52 88.54 87.52 87.53 0.0M
2025-02-26 88.45 88.99 88.43 88.99 0.0M
2025-02-25 88.16 88.58 87.37 87.37 0.0M
2025-02-24 89.47 89.52 88.37 88.97 0.0M
2025-02-21 90.66 90.86 90.07 90.22 0.0M
2025-02-20 89.79 91.17 89.79 90.09 0.0M
2025-02-19 91.26 91.26 89.29 89.55 0.0M
2025-02-18 91.87 92.20 91.45 91.45 0.0M
2025-02-17 91.23 92.10 90.96 91.76 0.0M
2025-02-14 90.64 92.34 90.64 90.99 0.0M
2025-02-13 89.63 90.48 89.43 90.48 0.0M
2025-02-12 88.81 89.49 88.23 88.70 0.0M
2025-02-11 89.25 89.25 88.01 88.49 0.0M
2025-02-10 89.60 90.44 89.47 90.21 0.0M
2025-02-07 90.00 90.51 89.45 89.80 0.0M
2025-02-06 87.84 90.16 87.84 90.01 0.0M
2025-02-05 86.89 86.89 86.07 86.43 0.0M
2025-02-04 86.21 86.64 85.48 86.61 0.0M
2025-02-03 84.90 85.95 84.74 85.85 0.0M
2025-01-31 86.45 87.25 86.42 86.77 0.0M
2025-01-30 85.89 87.14 85.89 86.81 0.0M
2025-01-29 85.48 85.70 85.19 85.61 0.0M
2025-01-28 86.00 86.44 85.40 85.46 0.0M
2025-01-27 86.58 86.58 85.90 86.09 0.0M
2025-01-24 88.46 89.65 88.19 88.21 0.0M
2025-01-23 86.72 87.09 86.34 87.09 0.0M
2025-01-22 87.42 88.19 86.88 87.32 0.0M
2025-01-21 88.23 88.25 87.86 88.02 0.0M
2025-01-20 87.55 89.17 87.44 88.93 0.0M
2025-01-17 86.98 88.21 86.98 87.87 0.0M
2025-01-16 86.61 87.08 85.76 86.11 0.0M
2025-01-15 85.31 86.22 85.30 85.89 0.0M
2025-01-14 86.22 86.25 85.05 85.17 0.0M
2025-01-13 84.48 85.35 84.26 85.22 0.0M
2025-01-10 85.17 85.67 84.26 84.26 0.0M
2025-01-09 83.40 85.82 83.40 85.06 0.0M
2025-01-08 83.78 84.13 82.76 83.85 0.0M
2025-01-07 84.01 84.96 83.81 83.98 0.0M
2025-01-06 83.63 85.38 83.26 84.78 0.0M
2025-01-03 84.39 84.39 83.62 83.64 0.0M
2025-01-02 84.92 85.00 83.90 84.80 0.0M