Amundi Euro Stoxx Banks UCITS ETF Acc

BNKE
🏛️ france →
284.93
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 99.37 99.48 98.96 99.04 0.0M
2022-12-29 98.84 100.00 98.84 99.88 0.0M
2022-12-28 99.77 99.77 99.12 99.27 0.0M
2022-12-27 100.22 100.40 99.55 99.71 0.0M
2022-12-23 99.57 99.93 99.04 99.48 0.0M
2022-12-22 99.96 100.15 99.08 99.32 0.1M
2022-12-21 98.08 99.73 97.86 99.54 0.0M
2022-12-20 95.00 98.32 95.00 98.15 0.0M
2022-12-19 95.53 96.22 95.53 95.71 0.0M
2022-12-16 94.10 95.82 94.03 95.82 0.0M
2022-12-15 96.00 96.06 94.02 94.24 0.0M
2022-12-14 97.08 97.14 96.37 96.57 0.0M
2022-12-13 96.11 97.63 96.11 97.16 0.0M
2022-12-12 95.82 96.17 95.50 95.73 0.0M
2022-12-09 96.00 96.19 94.77 96.17 0.0M
2022-12-08 95.93 95.93 95.15 95.15 0.0M
2022-12-07 96.29 96.38 95.14 95.70 0.0M
2022-12-06 96.00 96.49 95.43 96.09 0.0M
2022-12-05 96.34 97.20 96.34 96.48 0.0M
2022-12-02 96.25 97.00 95.61 96.84 0.0M
2022-12-01 98.48 98.48 96.55 96.55 0.0M
2022-11-30 98.62 98.62 97.43 97.92 0.0M
2022-11-29 96.95 98.22 96.80 98.22 0.0M
2022-11-28 97.64 98.10 97.00 97.00 0.0M
2022-11-25 98.52 98.52 97.78 98.32 0.0M
2022-11-24 97.80 98.11 97.47 97.98 0.0M
2022-11-23 97.39 97.76 97.19 97.44 0.0M
2022-11-22 96.66 97.49 96.36 97.24 0.0M
2022-11-21 96.24 96.50 95.68 96.22 0.0M
2022-11-18 95.03 96.24 95.03 96.24 0.0M
2022-11-17 95.08 95.08 93.61 94.71 0.0M
2022-11-16 95.53 95.53 94.61 94.87 0.0M
2022-11-15 94.97 95.37 94.17 95.22 0.0M
2022-11-14 94.34 94.63 93.36 94.47 0.0M
2022-11-11 93.24 94.15 93.21 93.63 0.0M
2022-11-10 92.63 94.27 92.63 93.36 0.0M
2022-11-09 94.17 94.90 92.75 93.30 0.0M
2022-11-08 94.01 94.44 93.92 94.19 0.0M
2022-11-07 92.86 94.69 92.86 94.19 0.0M
2022-11-04 92.51 94.23 92.25 93.71 0.0M
2022-11-03 90.90 91.71 90.65 91.71 0.0M
2022-11-02 91.60 91.68 90.51 90.62 0.0M
2022-11-01 90.73 91.70 90.60 90.60 0.0M
2022-10-31 89.91 90.30 89.60 89.88 0.0M
2022-10-28 89.06 89.71 88.44 89.71 0.0M
2022-10-27 88.97 89.90 88.04 89.90 0.0M
2022-10-26 89.58 89.58 88.70 89.25 0.0M
2022-10-25 89.21 89.67 88.22 89.48 0.0M
2022-10-24 88.91 89.31 87.50 88.71 0.1M
2022-10-21 86.72 87.29 85.63 87.29 0.0M
2022-10-20 86.04 87.54 85.85 87.32 0.0M
2022-10-19 86.65 86.76 85.81 86.29 0.0M
2022-10-18 85.84 87.35 85.83 86.14 0.0M
2022-10-17 84.06 85.49 83.63 84.97 0.0M
2022-10-14 84.29 84.72 83.31 83.45 0.0M
2022-10-13 79.62 82.72 79.62 82.68 0.0M
2022-10-12 80.52 80.61 79.04 80.38 0.0M
2022-10-11 80.56 81.19 80.13 80.81 0.0M
2022-10-10 81.30 82.56 81.30 81.72 0.0M
2022-10-07 82.36 82.69 81.27 81.71 0.0M
2022-10-06 83.57 83.76 81.98 82.10 0.0M
2022-10-05 84.78 84.97 82.57 83.18 0.0M
2022-10-04 82.75 85.00 82.75 84.84 0.0M
2022-10-03 79.06 81.49 78.24 81.24 0.0M
2022-09-30 79.76 80.46 79.34 80.33 0.0M
2022-09-29 79.99 80.00 78.25 78.84 0.0M
2022-09-28 81.82 81.84 79.28 80.72 0.2M
2022-09-27 85.15 85.18 82.42 82.42 0.0M
2022-09-26 84.51 85.27 83.45 84.01 0.0M
2022-09-23 87.41 87.41 84.42 85.10 0.0M
2022-09-22 86.04 88.95 85.89 88.09 0.1M
2022-09-21 86.69 87.70 86.31 87.25 0.0M
2022-09-20 89.25 89.74 87.59 87.67 0.0M
2022-09-19 87.87 88.89 87.29 88.67 0.0M
2022-09-16 89.26 89.26 87.95 88.60 0.0M
2022-09-15 89.20 90.51 89.20 90.19 0.0M
2022-09-14 87.52 88.94 87.46 88.12 0.0M
2022-09-13 89.25 89.42 87.32 87.77 0.1M
2022-09-12 87.34 89.12 87.12 88.84 0.0M
2022-09-09 84.48 86.39 84.48 85.94 0.0M
2022-09-08 81.55 83.46 80.89 83.10 0.0M
2022-09-07 80.29 80.91 79.35 80.66 0.1M
2022-09-06 81.03 81.65 80.18 81.02 0.0M
2022-09-05 79.87 80.48 79.19 80.48 0.0M
2022-09-02 80.29 82.16 80.29 82.11 0.0M
2022-09-01 80.47 80.47 79.31 79.64 0.0M
2022-08-31 81.28 81.60 80.75 80.76 0.0M
2022-08-30 80.04 82.50 80.04 80.71 0.0M
2022-08-29 79.00 79.67 78.40 79.67 0.0M
2022-08-26 81.29 81.96 79.50 79.55 0.0M
2022-08-25 81.93 82.17 80.66 81.03 0.0M
2022-08-24 81.50 81.53 80.55 81.51 0.0M
2022-08-23 80.73 82.06 80.66 81.49 0.0M
2022-08-22 82.28 82.28 80.02 80.99 0.0M
2022-08-19 84.83 84.83 82.88 83.00 0.0M
2022-08-18 85.70 85.75 85.14 85.41 0.0M
2022-08-17 87.46 87.63 85.71 85.71 0.0M
2022-08-16 86.76 87.46 86.57 86.76 0.0M
2022-08-15 87.17 87.17 85.90 86.56 0.0M
2022-08-12 86.41 87.28 86.39 86.92 0.0M
2022-08-11 85.96 86.16 85.59 85.76 0.0M
2022-08-10 84.63 85.68 84.58 85.52 0.0M
2022-08-09 84.86 85.39 84.60 84.72 0.0M
2022-08-08 85.24 85.35 84.17 84.99 0.0M
2022-08-05 83.50 84.93 83.48 84.50 0.0M
2022-08-04 83.05 83.96 83.03 83.56 0.0M
2022-08-03 81.48 82.96 81.04 82.89 0.0M
2022-08-02 81.28 81.92 80.68 81.41 0.0M
2022-08-01 82.02 82.83 81.15 81.31 0.0M
2022-07-29 81.21 81.91 80.99 81.62 0.0M
2022-07-28 80.29 80.63 79.44 80.09 0.0M
2022-07-27 79.96 80.11 78.91 79.75 0.0M
2022-07-26 79.06 79.28 78.42 78.95 0.0M
2022-07-25 78.39 79.99 78.14 79.56 0.0M
2022-07-22 79.23 80.06 78.21 78.31 0.0M
2022-07-21 78.21 81.03 77.52 79.68 0.1M
2022-07-20 81.48 81.80 78.65 79.72 0.0M
2022-07-19 77.15 80.45 77.14 80.22 0.0M
2022-07-18 76.41 78.08 76.41 77.20 0.0M
2022-07-15 74.25 75.75 74.00 75.50 0.0M
2022-07-14 76.57 77.35 74.54 74.70 0.1M
2022-07-13 78.42 78.42 76.63 77.40 0.0M
2022-07-12 78.87 78.87 76.75 78.57 0.0M
2022-07-11 79.60 80.70 79.49 79.73 0.0M
2022-07-08 79.98 81.69 79.25 81.53 0.0M
2022-07-07 78.77 80.46 78.77 80.07 0.0M
2022-07-06 79.41 79.45 77.42 77.55 0.0M
2022-07-05 81.85 81.85 78.36 78.36 0.0M
2022-07-04 81.30 81.73 80.45 81.16 0.0M
2022-07-01 80.93 82.70 80.80 81.57 0.0M
2022-06-30 83.22 83.22 80.62 81.95 0.0M
2022-06-29 85.24 85.38 84.42 84.57 0.0M
2022-06-28 86.42 87.31 85.76 85.89 0.0M
2022-06-27 86.78 87.22 85.34 85.79 0.0M
2022-06-24 84.41 86.20 83.51 85.86 0.0M
2022-06-23 88.44 88.44 84.47 84.47 0.0M
2022-06-22 86.95 88.69 86.95 88.40 0.0M
2022-06-21 88.00 89.60 88.00 88.49 0.0M
2022-06-20 85.26 87.72 85.12 87.32 0.0M
2022-06-17 84.28 86.79 84.21 85.21 0.0M
2022-06-16 85.54 85.54 83.43 83.94 0.0M
2022-06-15 86.56 87.00 85.56 86.06 0.0M
2022-06-14 84.30 84.77 82.92 83.83 0.0M
2022-06-13 83.62 83.62 82.73 83.02 0.0M
2022-06-10 90.42 90.42 85.49 85.74 0.0M
2022-06-09 92.46 93.25 91.11 91.18 0.0M
2022-06-08 93.18 93.18 92.48 92.66 0.0M
2022-06-07 94.05 94.05 93.34 93.34 0.0M
2022-06-06 93.77 94.90 93.16 94.49 0.0M
2022-06-03 93.67 93.67 92.20 92.26 0.0M
2022-06-02 93.61 93.61 92.85 92.97 0.0M
2022-06-01 94.93 94.93 93.03 93.09 0.0M
2022-05-31 95.13 95.15 93.71 93.71 0.0M
2022-05-30 95.00 95.57 94.48 95.35 0.0M
2022-05-27 93.70 94.02 93.33 94.02 0.0M
2022-05-26 92.41 93.91 92.21 93.82 0.0M
2022-05-25 91.91 92.61 90.81 92.20 0.0M
2022-05-24 89.48 91.50 89.48 90.67 0.0M
2022-05-23 88.40 90.63 88.23 90.63 0.0M
2022-05-20 88.08 88.67 86.94 87.28 0.0M
2022-05-19 86.59 87.38 85.60 87.38 0.0M
2022-05-18 87.83 88.30 87.00 87.15 0.0M
2022-05-17 86.49 87.87 86.49 87.59 0.1M
2022-05-16 85.33 85.96 84.77 85.44 0.0M
2022-05-13 85.28 85.95 85.01 85.88 0.0M
2022-05-12 82.44 84.39 82.13 84.22 0.0M
2022-05-11 82.39 84.62 81.71 84.34 0.0M
2022-05-10 81.74 83.41 81.74 82.07 0.0M
2022-05-09 82.64 83.09 80.98 80.98 0.0M
2022-05-06 84.00 84.17 82.13 82.62 0.0M
2022-05-05 87.03 87.21 83.92 84.19 0.0M
2022-05-04 87.12 87.12 85.36 85.36 0.0M
2022-05-03 85.27 86.74 85.27 86.74 0.0M
2022-05-02 85.71 85.71 83.30 84.53 0.0M
2022-04-29 85.44 86.44 84.83 86.04 0.0M
2022-04-28 85.78 86.60 83.70 84.69 0.0M
2022-04-27 85.21 85.71 84.00 85.05 0.0M
2022-04-26 88.86 88.86 85.58 85.58 0.0M
2022-04-25 87.91 88.79 87.16 87.16 0.0M
2022-04-22 90.48 91.05 89.44 89.51 0.0M
2022-04-21 90.31 91.63 90.00 91.26 0.0M
2022-04-20 88.68 90.96 88.68 89.92 0.0M
2022-04-19 87.59 88.68 87.43 88.05 0.0M
2022-04-14 87.26 87.83 86.97 87.55 0.0M
2022-04-13 86.38 86.91 86.19 86.82 0.0M
2022-04-12 85.31 87.40 85.06 86.52 0.1M
2022-04-11 88.28 89.05 87.69 87.83 0.0M
2022-04-08 86.50 87.93 86.39 87.43 0.0M
2022-04-07 86.30 87.65 85.20 85.20 0.0M
2022-04-06 88.08 88.69 84.50 85.60 0.0M
2022-04-05 89.79 90.30 87.95 88.47 0.0M
2022-04-04 90.10 90.45 89.26 90.18 0.2M
2022-04-01 89.81 90.90 89.81 90.55 0.0M
2022-03-31 91.74 91.92 89.02 89.38 0.0M
2022-03-30 92.71 92.90 90.65 91.59 0.0M
2022-03-29 89.74 94.01 89.55 93.50 0.0M
2022-03-28 88.77 90.52 88.38 88.38 0.0M
2022-03-25 87.84 88.37 87.13 87.99 0.0M
2022-03-24 89.76 89.76 88.09 88.20 0.0M
2022-03-23 91.35 91.42 89.12 89.50 0.0M
2022-03-22 90.47 92.10 90.47 91.38 0.0M
2022-03-21 90.55 91.25 89.63 89.63 0.0M
2022-03-18 89.87 90.29 88.71 90.16 0.0M
2022-03-17 92.32 92.32 88.57 90.02 0.0M
2022-03-16 88.73 92.45 88.46 91.39 0.0M
2022-03-15 84.62 86.97 83.66 86.27 0.0M
2022-03-14 84.31 86.85 84.14 85.89 0.0M
2022-03-11 83.53 85.63 81.02 83.06 0.0M
2022-03-10 85.06 85.09 82.11 82.73 0.0M
2022-03-09 81.57 85.42 81.36 85.19 0.2M
2022-03-08 75.64 80.99 75.64 77.92 0.1M
2022-03-07 72.14 77.71 71.74 76.19 0.1M
2022-03-04 84.02 84.64 79.43 79.46 0.1M
2022-03-03 87.94 88.66 86.00 86.20 0.0M
2022-03-02 83.40 87.90 83.30 86.78 0.1M
2022-03-01 91.45 92.75 85.80 85.80 0.1M
2022-02-28 92.35 92.51 90.28 91.78 0.0M
2022-02-25 95.20 98.05 92.58 97.60 0.0M
2022-02-24 97.50 99.14 93.38 94.14 0.1M
2022-02-23 105.06 105.68 102.52 102.85 0.0M
2022-02-22 101.59 105.70 101.59 104.37 0.8M
2022-02-21 107.30 107.80 104.04 104.92 0.0M
2022-02-18 107.34 107.93 106.42 106.68 0.0M
2022-02-17 108.82 108.82 106.46 107.14 0.0M
2022-02-16 110.62 110.64 108.00 108.82 0.0M
2022-02-15 107.96 110.37 107.68 110.17 0.0M
2022-02-14 108.06 108.96 106.55 108.27 0.1M
2022-02-11 112.46 113.06 111.19 112.43 0.0M
2022-02-10 113.66 114.48 113.50 113.78 0.0M
2022-02-09 111.80 113.39 111.39 113.33 0.0M
2022-02-08 109.20 112.01 109.20 111.90 0.0M
2022-02-07 108.87 109.54 107.00 109.33 0.0M
2022-02-04 109.40 110.00 107.00 108.17 0.1M
2022-02-03 106.74 108.60 106.00 108.21 0.0M
2022-02-02 106.91 108.53 106.47 107.26 0.0M
2022-02-01 105.47 106.61 105.05 106.55 0.0M
2022-01-31 105.38 105.44 103.87 104.41 0.0M
2022-01-28 104.88 104.90 102.49 104.21 0.0M
2022-01-27 103.53 106.45 103.45 105.39 0.0M
2022-01-26 102.49 104.85 102.49 104.05 0.0M
2022-01-25 99.70 101.40 99.52 101.17 0.1M
2022-01-24 102.11 102.39 97.83 98.79 0.0M
2022-01-21 103.32 103.80 102.00 102.77 0.0M
2022-01-20 104.89 105.29 103.71 104.60 0.0M
2022-01-19 106.18 106.44 105.00 105.24 0.0M
2022-01-18 106.80 107.58 106.14 106.65 0.0M
2022-01-17 107.52 107.56 106.99 107.32 0.0M
2022-01-14 106.88 107.35 105.95 106.85 0.1M
2022-01-13 106.08 107.36 105.92 107.36 0.0M
2022-01-12 105.62 106.44 105.40 106.09 0.0M
2022-01-11 104.50 105.17 104.22 105.00 0.0M
2022-01-10 105.14 105.55 104.38 104.68 0.0M
2022-01-07 104.12 104.79 103.45 104.79 0.0M
2022-01-06 101.99 103.75 101.59 103.56 0.0M
2022-01-05 102.71 103.60 102.61 102.91 0.1M
2022-01-04 100.21 102.75 100.21 102.41 0.0M
2022-01-03 99.02 99.73 99.02 99.60 0.0M