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
2024-12-31 82.81 84.13 82.81 83.86 0.0M
2024-12-30 83.09 83.46 82.79 83.12 0.0M
2024-12-27 83.09 83.67 83.09 83.40 0.0M
2024-12-24 82.90 83.60 82.90 83.39 0.0M
2024-12-23 82.40 82.82 82.20 82.82 0.0M
2024-12-20 82.34 83.13 81.73 82.84 0.0M
2024-12-19 83.80 84.02 82.98 83.06 0.0M
2024-12-18 85.54 85.54 84.79 84.99 0.0M
2024-12-17 85.55 85.76 85.04 85.65 0.0M
2024-12-16 86.88 86.88 85.96 86.23 0.0M
2024-12-13 88.10 88.10 86.60 86.68 0.0M
2024-12-12 90.69 90.86 88.68 88.68 0.0M
2024-12-11 89.15 90.19 89.15 90.19 0.0M
2024-12-10 89.60 90.25 89.38 89.96 0.0M
2024-12-09 88.95 91.24 88.95 90.63 0.0M
2024-12-06 88.19 88.42 87.55 87.75 0.0M
2024-12-05 88.42 89.09 88.38 88.38 0.0M
2024-12-04 88.41 88.98 88.02 88.50 0.0M
2024-12-03 88.74 89.25 88.61 88.71 0.0M
2024-12-02 87.02 88.25 87.02 87.84 0.0M
2024-11-29 86.53 87.15 86.20 87.15 0.0M
2024-11-28 85.80 85.95 85.47 85.79 0.0M
2024-11-27 86.36 86.62 85.27 85.74 0.0M
2024-11-26 86.58 86.81 85.77 85.77 0.0M
2024-11-25 87.58 87.80 87.27 87.49 0.0M
2024-11-22 86.59 86.78 85.69 86.60 0.0M
2024-11-21 86.19 86.19 85.43 86.21 0.0M
2024-11-20 86.09 86.38 86.05 86.05 0.0M
2024-11-19 87.02 87.02 85.10 85.63 0.0M
2024-11-18 85.66 86.00 85.26 85.92 0.0M
2024-11-15 83.88 85.90 83.88 85.24 0.0M
2024-11-14 83.51 84.57 83.26 84.32 0.0M
2024-11-13 84.37 84.56 83.50 83.80 0.0M
2024-11-12 85.96 86.29 83.59 83.83 0.0M
2024-11-11 88.42 88.42 87.14 87.14 0.0M
2024-11-08 90.71 90.71 87.85 88.04 0.0M
2024-11-07 89.68 92.00 89.68 91.07 0.0M
2024-11-06 88.43 90.28 87.91 88.52 0.0M
2024-11-05 88.86 89.23 88.33 88.33 0.0M
2024-11-04 88.68 88.68 88.04 88.04 0.0M
2024-11-01 87.73 88.40 87.64 88.22 0.0M
2024-10-31 88.18 88.39 87.03 87.49 0.0M
2024-10-30 89.53 90.16 88.61 88.56 0.0M
2024-10-29 89.43 91.01 89.38 90.36 0.0M
2024-10-28 90.17 90.20 89.46 89.87 0.0M
2024-10-25 88.05 89.64 87.95 89.47 0.0M
2024-10-24 88.40 89.23 87.79 87.79 0.0M
2024-10-23 88.68 88.68 87.74 87.74 0.0M
2024-10-22 88.95 88.95 88.18 88.94 0.0M
2024-10-21 89.25 89.61 88.34 88.34 0.0M
2024-10-18 89.16 89.72 88.98 88.98 0.0M
2024-10-17 86.89 87.81 86.61 87.78 0.0M
2024-10-16 88.25 88.71 87.79 87.79 0.0M
2024-10-15 88.92 88.92 87.84 87.84 0.0M
2024-10-14 90.42 90.48 89.41 90.11 0.0M
2024-10-11 89.74 90.79 89.74 90.45 0.0M
2024-10-10 89.87 89.87 88.87 89.75 0.0M
2024-10-09 89.60 89.64 89.00 89.88 0.0M
2024-10-08 90.25 90.25 88.92 89.15 0.0M
2024-10-07 93.48 93.48 92.66 93.37 0.0M
2024-10-04 92.57 93.55 92.57 93.38 0.0M
2024-10-03 93.44 93.59 92.50 92.54 0.0M
2024-10-02 94.47 94.47 93.58 94.13 0.0M
2024-10-01 93.33 94.17 92.84 93.16 0.0M
2024-09-30 94.98 95.13 93.10 93.36 0.0M
2024-09-27 93.81 93.81 93.26 93.47 0.0M
2024-09-26 91.63 93.31 91.62 92.93 0.0M
2024-09-25 88.93 89.50 88.74 89.05 0.0M
2024-09-24 89.00 89.32 88.39 89.01 0.0M
2024-09-23 84.26 85.22 84.14 85.22 0.0M
2024-09-20 86.29 86.29 84.55 84.46 0.0M
2024-09-19 85.85 87.49 85.85 86.67 0.0M
2024-09-18 83.68 84.14 83.68 84.11 0.0M
2024-09-17 83.71 84.42 83.69 84.06 0.0M
2024-09-16 82.54 83.33 82.50 83.31 0.0M
2024-09-13 82.43 83.30 82.26 83.13 0.0M
2024-09-12 81.83 82.54 81.83 82.07 0.0M
2024-09-11 80.97 81.02 80.02 80.30 0.0M
2024-09-10 80.38 80.93 79.97 79.97 0.0M
2024-09-09 80.81 81.06 80.54 80.54 0.0M
2024-09-06 81.52 81.52 80.00 79.96 0.0M
2024-09-05 81.46 82.39 81.35 81.96 0.0M
2024-09-04 82.02 82.47 81.68 81.95 0.0M
2024-09-03 85.24 85.24 82.70 82.79 0.0M
2024-09-02 85.19 86.04 84.63 85.71 0.0M
2024-08-30 86.54 87.02 85.88 85.81 0.0M
2024-08-29 85.73 86.07 85.55 85.90 0.0M
2024-08-28 85.87 85.87 85.29 85.29 0.0M
2024-08-27 86.55 87.02 86.30 86.30 0.0M
2024-08-26 85.67 86.88 85.67 86.27 0.0M
2024-08-23 85.28 85.71 85.00 85.65 0.0M
2024-08-22 85.36 85.36 84.86 84.86 0.0M
2024-08-21 86.28 86.50 85.93 85.93 0.0M
2024-08-20 85.35 85.67 85.04 85.17 0.0M
2024-08-19 84.18 85.62 84.18 85.49 0.0M
2024-08-16 84.03 84.22 83.28 83.84 0.0M
2024-08-15 82.71 84.11 82.71 83.97 0.0M
2024-08-14 82.95 83.01 82.44 82.65 0.0M
2024-08-13 83.84 83.84 83.17 83.51 0.0M
2024-08-12 83.53 83.77 83.53 83.75 0.0M
2024-08-09 84.22 84.67 83.33 83.40 0.0M
2024-08-08 81.92 82.99 81.00 82.89 0.0M
2024-08-07 82.21 83.18 82.21 82.89 0.0M
2024-08-06 82.34 82.58 81.06 81.83 0.0M
2024-08-05 81.29 82.03 80.36 81.95 0.0M
2024-08-02 85.30 85.86 83.62 83.97 0.0M
2024-08-01 88.59 88.59 86.46 86.46 0.0M
2024-07-31 88.16 88.62 87.63 88.55 0.0M
2024-07-30 86.97 86.97 86.39 86.61 0.0M
2024-07-29 88.74 88.74 87.64 87.64 0.0M
2024-07-26 87.74 88.51 87.49 88.05 0.0M
2024-07-25 86.24 87.27 85.61 87.27 0.0M
2024-07-24 86.60 87.37 86.60 87.27 0.0M
2024-07-23 87.47 87.56 86.87 86.97 0.0M
2024-07-22 88.49 88.86 88.49 88.48 0.0M
2024-07-19 88.82 88.82 87.87 88.11 0.0M
2024-07-18 91.04 91.37 89.89 89.99 0.0M
2024-07-17 90.62 91.63 90.62 90.93 0.0M
2024-07-16 92.11 92.11 90.62 91.36 0.0M
2024-07-15 93.41 93.74 92.49 92.90 0.0M
2024-07-12 93.81 94.67 93.65 94.44 0.0M
2024-07-11 93.54 94.03 92.95 93.59 0.0M
2024-07-10 92.77 93.43 92.46 93.43 0.0M
2024-07-09 93.85 93.85 92.93 92.93 0.0M
2024-07-08 93.19 93.72 93.19 93.39 0.0M
2024-07-05 95.03 95.10 94.08 94.16 0.0M
2024-07-04 94.63 95.01 94.49 94.72 0.0M
2024-07-03 93.69 94.39 93.47 94.31 0.0M
2024-07-02 92.40 92.40 91.89 92.29 0.0M
2024-07-01 93.05 93.63 92.86 92.86 0.0M
2024-06-28 93.09 93.80 92.87 92.93 0.0M
2024-06-27 93.22 93.22 92.83 92.91 0.0M
2024-06-26 94.49 94.52 93.78 93.81 0.0M
2024-06-25 94.20 94.44 93.65 94.09 0.0M
2024-06-24 93.10 94.57 93.10 94.25 0.0M
2024-06-21 94.48 94.48 93.41 93.46 0.0M
2024-06-20 93.22 94.72 93.22 94.66 0.0M
2024-06-19 93.01 93.69 93.01 93.34 0.0M
2024-06-18 92.56 92.71 91.77 92.71 0.0M
2024-06-17 91.65 92.35 91.42 91.94 0.0M
2024-06-14 93.85 93.85 92.14 92.74 0.0M
2024-06-13 93.28 93.64 93.05 93.56 0.0M
2024-06-12 94.09 95.23 93.97 94.19 0.0M
2024-06-11 94.55 94.55 93.40 93.85 0.0M
2024-06-10 94.56 95.64 94.56 95.64 0.0M
2024-06-07 95.37 96.59 94.70 94.88 0.0M
2024-06-06 95.28 95.89 95.08 95.89 0.0M
2024-06-05 95.41 95.41 94.65 94.88 0.0M
2024-06-04 96.96 96.96 95.14 95.72 0.0M
2024-06-03 98.53 98.53 97.15 97.63 0.0M
2024-05-31 97.86 97.87 97.31 97.55 0.0M
2024-05-30 95.87 97.66 95.58 97.66 0.0M
2024-05-29 98.65 98.65 97.01 97.04 0.0M
2024-05-28 99.62 99.62 98.97 99.17 0.0M
2024-05-27 99.20 99.50 98.97 99.38 0.0M
2024-05-24 98.84 99.35 98.45 99.20 0.0M
2024-05-23 99.72 100.40 99.35 99.51 0.0M
2024-05-22 101.52 101.52 99.92 100.09 0.0M
2024-05-21 101.15 102.28 101.15 101.99 0.0M
2024-05-20 101.50 101.81 101.10 101.41 0.0M
2024-05-17 99.33 100.89 99.32 100.74 0.0M
2024-05-16 98.65 99.27 98.36 99.24 0.0M
2024-05-15 99.03 99.39 98.24 98.24 0.0M
2024-05-14 97.68 98.25 97.50 98.25 0.0M
2024-05-13 97.97 98.15 97.70 97.87 0.0M
2024-05-10 98.41 99.28 98.39 98.51 0.0M
2024-05-09 96.35 97.69 96.35 97.31 0.0M
2024-05-08 96.35 97.06 95.94 96.17 0.0M
2024-05-07 97.30 97.60 96.94 97.45 0.0M
2024-05-06 96.76 97.18 96.49 97.18 0.0M
2024-05-03 96.51 97.00 95.89 96.16 0.0M
2024-05-02 96.25 96.25 94.80 95.72 0.0M
2024-04-30 96.98 97.04 95.65 95.87 0.0M
2024-04-29 96.36 97.00 96.14 96.93 0.0M
2024-04-26 95.33 96.73 94.97 95.55 0.0M
2024-04-25 94.52 94.84 93.29 94.24 0.0M
2024-04-24 92.42 92.59 92.03 92.33 0.0M
2024-04-23 91.33 91.33 90.34 90.87 0.0M
2024-04-22 92.11 92.58 91.89 91.89 0.0M
2024-04-19 91.37 92.34 91.37 92.23 0.0M
2024-04-18 92.09 92.58 92.09 92.43 0.0M
2024-04-17 91.86 93.05 91.86 92.06 0.0M
2024-04-16 91.50 91.80 89.97 90.83 0.0M
2024-04-15 94.54 94.54 93.30 93.49 0.0M
2024-04-12 93.01 94.50 93.01 93.65 0.0M
2024-04-11 92.61 92.93 91.11 91.54 0.0M
2024-04-10 93.36 93.98 91.24 92.06 0.1M
2024-04-09 91.97 93.31 91.97 92.71 0.0M
2024-04-08 90.36 91.62 90.36 91.58 0.0M
2024-04-05 89.92 90.16 89.79 89.79 0.0M
2024-04-04 89.90 91.15 89.79 90.79 0.0M
2024-04-03 88.49 89.60 88.28 89.35 0.2M
2024-04-02 88.51 89.23 88.51 88.73 0.0M
2024-03-28 87.16 87.38 86.69 87.20 0.0M
2024-03-27 86.00 86.61 85.63 86.61 0.0M
2024-03-26 85.76 86.32 85.75 85.97 0.0M
2024-03-25 86.72 86.89 86.46 86.48 0.0M
2024-03-22 86.29 86.99 86.18 86.70 0.0M
2024-03-21 86.88 87.30 86.42 86.85 0.1M
2024-03-20 84.34 84.87 84.25 84.62 0.0M
2024-03-19 84.43 84.43 83.37 84.40 0.0M
2024-03-18 84.77 85.03 84.04 84.04 0.0M
2024-03-15 84.31 84.60 83.65 84.23 0.0M
2024-03-14 84.61 84.73 83.62 83.84 0.0M
2024-03-13 83.42 85.13 83.42 84.83 0.0M
2024-03-12 83.06 84.47 82.92 83.76 0.0M
2024-03-11 81.50 82.50 81.27 82.50 0.0M
2024-03-08 83.16 83.31 82.66 82.75 0.0M
2024-03-07 81.18 83.43 81.18 83.11 0.0M
2024-03-06 80.46 81.33 80.46 80.93 0.0M
2024-03-05 80.16 80.90 80.00 80.29 0.2M
2024-03-04 82.01 82.01 80.81 81.10 0.0M
2024-03-01 81.59 82.07 81.37 82.07 0.0M
2024-02-29 81.52 81.52 81.01 81.32 0.0M
2024-02-28 81.28 81.44 80.69 80.95 0.0M
2024-02-27 81.21 81.88 81.21 81.77 0.0M
2024-02-26 81.10 81.10 80.20 80.28 0.0M
2024-02-23 82.35 82.40 81.68 82.01 0.0M
2024-02-22 82.93 82.93 81.67 81.72 0.0M
2024-02-21 81.72 82.20 80.80 81.61 0.0M
2024-02-20 82.46 82.96 81.88 82.11 0.0M
2024-02-19 84.23 84.23 83.35 83.63 0.0M
2024-02-16 84.06 84.98 83.77 84.55 0.0M
2024-02-15 82.26 82.69 82.11 82.59 0.0M
2024-02-14 81.82 82.20 81.12 82.04 0.0M
2024-02-13 83.80 84.05 82.11 82.33 0.0M
2024-02-12 82.45 83.60 82.45 83.35 0.0M
2024-02-09 83.31 83.31 82.22 82.36 0.0M
2024-02-08 83.97 84.47 83.24 83.27 0.0M
2024-02-07 84.65 84.65 83.44 83.44 0.0M
2024-02-06 84.25 84.59 83.58 84.59 0.0M
2024-02-05 84.42 85.06 83.25 83.46 0.0M
2024-02-02 85.90 85.90 84.80 84.95 0.0M
2024-02-01 85.57 86.34 85.57 85.86 0.0M
2024-01-31 86.74 87.32 86.40 86.96 0.0M
2024-01-30 87.39 87.43 86.29 86.29 0.0M
2024-01-29 86.65 87.43 86.62 87.38 0.0M
2024-01-26 85.86 87.18 85.78 87.00 0.0M
2024-01-25 86.09 86.09 85.28 85.73 0.0M
2024-01-24 85.76 86.12 85.54 85.93 0.0M
2024-01-23 83.82 84.67 83.65 84.04 0.0M
2024-01-22 83.60 83.90 82.33 82.65 0.0M
2024-01-19 85.30 85.30 83.32 83.40 0.0M
2024-01-18 84.70 84.95 84.29 84.61 0.0M
2024-01-17 83.94 84.37 83.51 83.99 0.0M
2024-01-16 85.80 86.14 85.70 85.88 0.0M
2024-01-15 87.39 87.39 86.41 86.41 0.0M
2024-01-12 87.41 87.61 86.92 87.33 0.0M
2024-01-11 88.47 88.47 86.66 86.48 0.0M
2024-01-10 87.74 87.80 87.09 87.09 0.0M
2024-01-09 89.10 89.10 87.80 88.03 0.0M
2024-01-08 89.43 89.43 88.64 89.32 0.0M
2024-01-05 89.22 90.05 88.78 89.82 0.0M
2024-01-04 89.71 89.98 89.37 89.60 0.0M
2024-01-03 90.70 90.84 88.91 89.27 0.0M
2024-01-02 92.12 92.21 90.85 91.33 0.0M