Amundi Euro Government Bond 5-7Y UCITS ETF Acc

EM57
🏛️ france →
159.44
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
2021-12-31 168.06 168.13 168.06 168.13 0.0M
2021-12-30 168.15 168.15 168.02 168.07 0.0M
2021-12-28 168.41 168.45 168.32 168.45 0.0M
2021-12-27 168.51 168.52 168.49 168.52 0.0M
2021-12-24 168.69 168.69 168.68 168.68 0.0M
2021-12-23 169.01 169.01 168.63 168.63 0.0M
2021-12-22 169.26 169.26 169.04 169.04 0.0M
2021-12-21 169.78 169.78 169.22 169.22 0.0M
2021-12-20 169.93 169.95 169.78 169.78 0.0M
2021-12-17 169.61 169.87 169.61 169.87 0.0M
2021-12-16 169.67 169.67 169.48 169.48 0.0M
2021-12-15 169.65 169.66 169.65 169.66 0.0M
2021-12-14 169.79 169.79 169.62 169.62 0.0M
2021-12-13 169.42 169.84 169.42 169.84 0.0M
2021-12-10 169.37 169.49 169.30 169.49 0.0M
2021-12-09 169.31 169.51 169.27 169.42 0.0M
2021-12-08 169.73 169.73 169.17 169.17 0.0M
2021-12-06 169.85 169.91 169.85 169.91 0.0M
2021-12-03 169.63 169.80 169.63 169.80 0.0M
2021-12-02 169.22 169.73 169.22 169.67 0.0M
2021-12-01 169.41 169.41 169.24 169.24 0.0M
2021-11-30 169.73 169.90 169.64 169.68 0.0M
2021-11-29 169.74 169.74 169.50 169.51 0.0M
2021-11-26 169.46 169.62 169.46 169.62 0.0M
2021-11-25 168.93 168.95 168.93 168.95 0.0M
2021-11-24 169.02 169.02 168.88 168.88 0.0M
2021-11-23 169.46 169.46 169.01 169.01 0.0M
2021-11-22 169.97 169.97 169.58 169.58 0.0M
2021-11-19 169.42 169.96 169.34 169.96 0.0M
2021-11-18 169.35 169.48 169.33 169.48 0.0M
2021-11-17 169.12 169.20 169.12 169.15 0.0M
2021-11-15 169.38 169.38 169.14 169.14 0.0M
2021-11-12 169.02 169.25 169.02 169.25 0.0M
2021-11-10 169.69 169.69 169.13 169.13 0.0M
2021-11-09 169.41 169.73 169.41 169.73 0.0M
2021-11-08 169.63 169.63 169.48 169.48 0.0M
2021-11-05 169.26 169.66 169.26 169.66 0.0M
2021-11-04 168.55 169.23 168.55 169.23 0.0M
2021-11-03 168.35 168.39 168.31 168.31 0.0M
2021-11-02 167.69 168.28 167.69 168.28 0.0M
2021-11-01 167.42 167.42 167.34 167.35 0.0M
2021-10-29 167.59 167.69 167.14 167.42 0.0M
2021-10-28 168.30 168.41 167.69 168.16 0.0M
2021-10-27 168.25 168.66 168.25 168.57 0.0M
2021-10-26 168.39 168.47 168.32 168.32 0.0M
2021-10-25 168.21 168.44 168.18 168.40 0.0M
2021-10-22 168.04 168.04 168.04 168.04 0.0M
2021-10-21 168.46 168.46 168.21 168.21 0.0M
2021-10-20 168.20 168.51 168.20 168.51 0.0M
2021-10-19 168.74 168.74 168.23 168.36 0.0M
2021-10-18 168.71 168.71 168.57 168.57 0.0M
2021-10-15 169.03 169.03 168.98 169.01 0.0M
2021-10-14 168.62 169.16 168.62 169.16 0.0M
2021-10-13 168.63 168.71 168.63 168.71 0.0M
2021-10-12 168.84 168.84 168.63 168.63 0.0M
2021-10-11 168.85 168.85 168.77 168.77 0.0M
2021-10-08 169.28 169.28 169.03 169.03 0.0M
2021-10-07 169.20 169.35 169.20 169.32 0.0M
2021-10-06 169.00 169.21 169.00 169.21 0.0M
2021-10-04 169.58 169.58 169.40 169.49 0.0M
2021-10-01 169.42 169.61 169.42 169.50 0.0M
2021-09-30 169.25 169.25 169.20 169.20 0.0M
2021-09-29 169.33 169.39 169.33 169.39 0.0M
2021-09-28 169.26 169.32 169.25 169.32 0.0M
2021-09-27 169.64 169.64 169.48 169.48 0.0M
2021-09-24 169.72 169.72 169.55 169.55 0.0M
2021-09-23 170.17 170.17 169.87 169.87 0.0M
2021-09-22 170.24 170.36 170.24 170.36 0.0M
2021-09-21 170.25 170.33 170.25 170.33 0.0M
2021-09-20 170.10 170.33 170.10 170.24 0.0M
2021-09-17 170.10 170.10 169.95 170.09 0.0M
2021-09-16 170.17 170.21 170.17 170.21 0.0M
2021-09-15 170.40 170.40 170.22 170.22 0.0M
2021-09-14 170.33 170.47 170.33 170.47 0.0M
2021-09-13 170.26 170.30 170.26 170.30 0.0M
2021-09-10 170.54 170.54 170.29 170.29 0.0M
2021-09-09 170.12 170.55 170.12 170.55 0.0M
2021-09-08 170.11 170.12 170.11 170.12 0.0M
2021-09-07 170.47 170.47 170.06 170.06 0.0M
2021-09-06 170.57 170.59 170.57 170.59 0.0M
2021-09-03 170.74 170.74 170.50 170.50 0.0M
2021-09-02 170.62 170.75 170.62 170.75 0.0M
2021-09-01 170.57 170.57 170.49 170.57 0.0M
2021-08-31 170.99 170.99 170.48 170.48 0.0M
2021-08-30 170.84 171.03 170.84 171.03 0.0M
2021-08-27 170.81 170.87 170.81 170.87 0.0M
2021-08-26 170.81 170.82 170.81 170.82 0.0M
2021-08-25 171.31 171.31 170.86 170.86 0.0M
2021-08-24 171.28 171.39 171.28 171.39 0.0M
2021-08-23 171.49 171.49 171.31 171.36 0.0M
2021-08-20 171.48 171.51 171.48 171.51 0.0M
2021-08-19 171.46 171.46 171.42 171.44 0.0M
2021-08-18 171.41 171.43 171.41 171.43 0.0M
2021-08-17 171.48 171.48 171.29 171.29 0.0M
2021-08-16 171.45 171.45 171.30 171.30 0.0M
2021-08-13 171.39 171.39 171.33 171.35 0.0M
2021-08-12 171.31 171.39 171.31 171.39 0.0M
2021-08-11 171.31 171.31 171.30 171.30 0.0M
2021-08-10 171.44 171.44 171.30 171.37 0.0M
2021-08-09 171.44 171.44 171.36 171.36 0.0M
2021-08-06 171.64 171.64 171.36 171.36 0.0M
2021-08-05 171.60 171.65 171.60 171.65 0.0M
2021-08-04 171.55 171.64 171.55 171.64 0.0M
2021-08-03 171.42 171.46 171.42 171.46 0.0M
2021-08-02 171.20 171.46 171.20 171.46 0.0M
2021-07-30 171.21 171.21 171.18 171.18 0.0M
2021-07-29 171.20 171.27 171.20 171.27 0.0M
2021-07-28 171.19 171.19 171.18 171.18 0.0M
2021-07-27 171.05 171.14 171.05 171.14 0.0M
2021-07-26 171.13 171.13 171.04 171.04 0.0M
2021-07-23 170.91 171.03 170.91 171.03 0.0M
2021-07-22 170.74 170.91 170.74 170.91 0.0M
2021-07-21 170.79 170.79 170.61 170.61 0.0M
2021-07-20 170.54 170.76 170.54 170.76 0.0M
2021-07-19 170.46 170.57 170.46 170.57 0.0M
2021-07-16 170.31 170.44 170.31 170.44 0.0M
2021-07-15 170.35 170.35 170.29 170.29 0.0M
2021-07-14 170.03 170.22 170.03 170.22 0.0M
2021-07-13 170.08 170.15 170.06 170.15 0.0M
2021-07-12 169.97 170.01 169.97 170.01 0.0M
2021-07-09 169.99 169.99 169.95 169.95 0.0M
2021-07-08 170.25 170.33 170.04 170.04 0.0M
2021-07-07 169.91 169.97 169.91 169.97 0.0M
2021-07-06 169.43 169.94 169.43 169.94 0.0M
2021-07-05 169.65 169.65 169.50 169.50 0.0M
2021-07-02 169.48 169.75 169.48 169.74 0.0M
2021-07-01 169.29 169.51 169.25 169.51 0.0M
2021-06-30 169.07 169.42 169.07 169.42 0.0M
2021-06-29 169.12 169.12 169.11 169.11 0.0M
2021-06-28 168.85 169.13 168.85 169.13 0.0M
2021-06-25 169.12 169.12 168.83 168.83 0.0M
2021-06-24 168.97 169.15 168.97 169.15 0.0M
2021-06-23 168.91 169.05 168.91 169.05 0.0M
2021-06-22 168.97 169.04 168.93 168.93 0.0M
2021-06-21 169.32 169.32 169.05 169.06 0.0M
2021-06-18 169.39 169.39 169.17 169.17 0.0M
2021-06-17 169.37 169.40 169.32 169.40 0.0M
2021-06-16 169.61 169.75 169.61 169.75 0.0M
2021-06-15 169.73 169.73 169.56 169.56 0.0M
2021-06-14 169.96 169.96 169.74 169.76 0.0M
2021-06-11 169.87 169.97 169.87 169.92 0.0M
2021-06-09 169.42 169.82 169.42 169.60 0.0M
2021-06-08 169.22 169.39 169.20 169.39 0.0M
2021-06-07 169.34 169.34 169.13 169.13 0.0M
2021-06-04 169.18 169.32 169.18 169.32 0.0M
2021-06-03 169.19 169.19 169.15 169.15 0.0M
2021-06-02 169.11 169.23 169.10 169.22 0.0M
2021-06-01 168.97 169.09 168.97 169.09 0.0M
2021-05-31 168.91 169.03 168.91 169.03 0.0M
2021-05-28 168.81 169.12 168.81 169.12 0.0M
2021-05-27 169.18 169.18 168.91 168.91 0.0M
2021-05-26 168.94 169.09 168.94 169.09 0.0M
2021-05-24 168.44 168.50 168.44 168.50 0.0M
2021-05-21 168.24 168.39 168.24 168.39 0.0M
2021-05-19 167.84 167.94 167.78 167.94 0.0M
2021-05-18 167.94 168.06 167.94 168.00 0.0M
2021-05-17 168.28 168.28 167.88 168.00 0.0M
2021-05-14 168.17 168.17 168.14 168.17 0.0M
2021-05-12 168.64 168.72 168.38 168.38 0.0M
2021-05-10 168.88 169.09 168.88 169.09 0.0M
2021-05-07 169.21 169.21 168.96 168.96 0.0M
2021-05-06 169.28 169.38 169.28 169.28 0.0M
2021-05-05 169.33 169.33 169.30 169.30 0.0M
2021-05-03 169.11 169.24 169.10 169.24 0.0M
2021-04-30 169.05 169.15 169.04 169.10 0.0M
2021-04-29 169.27 169.27 169.01 169.01 0.0M
2021-04-28 169.19 169.25 169.10 169.25 0.0M
2021-04-27 169.42 169.45 169.42 169.42 0.0M
2021-04-26 169.43 169.54 169.37 169.45 0.0M
2021-04-23 169.60 169.64 169.53 169.53 0.0M
2021-04-22 169.65 169.65 169.51 169.51 0.0M
2021-04-21 169.51 169.69 169.51 169.57 0.0M
2021-04-20 169.29 169.48 169.29 169.48 0.0M
2021-04-19 169.60 169.65 169.35 169.35 0.0M
2021-04-16 169.66 169.66 169.60 169.60 0.0M
2021-04-15 169.43 169.72 169.43 169.72 0.0M
2021-04-14 169.85 169.85 169.48 169.48 0.0M
2021-04-13 169.66 169.75 169.66 169.70 0.0M
2021-04-12 169.94 170.00 169.78 169.78 0.0M
2021-04-09 170.14 170.14 169.79 169.79 0.0M
2021-04-07 170.20 170.20 170.03 170.03 0.0M
2021-04-06 170.21 170.21 169.95 170.04 0.0M
2021-04-01 170.02 170.26 170.02 170.26 0.0M
2021-03-31 169.90 169.96 169.90 169.96 0.0M
2021-03-30 170.04 170.04 169.82 169.95 0.0M
2021-03-29 170.54 170.54 170.26 170.26 0.0M
2021-03-26 170.55 170.55 170.54 170.54 0.0M
2021-03-25 170.63 170.67 170.63 170.64 0.0M
2021-03-23 170.35 170.42 170.35 170.42 0.0M
2021-03-22 170.20 170.20 170.17 170.17 0.0M
2021-03-19 170.02 170.10 170.00 170.10 0.0M
2021-03-18 169.70 169.87 169.70 169.87 0.0M
2021-03-17 170.23 170.23 169.86 169.86 0.0M
2021-03-16 170.23 170.23 170.20 170.20 0.0M
2021-03-15 170.16 170.25 170.07 170.25 0.0M
2021-03-12 170.05 170.16 169.96 169.96 0.0M
2021-03-10 169.80 169.90 169.73 169.90 0.0M
2021-03-09 169.65 169.76 169.62 169.76 0.0M
2021-03-08 169.58 169.58 169.57 169.57 0.0M
2021-03-05 169.60 169.68 169.50 169.68 0.0M
2021-03-04 169.79 169.79 169.70 169.75 0.0M
2021-03-03 170.09 170.09 169.65 169.65 0.0M
2021-03-02 170.04 170.06 169.76 170.06 0.0M
2021-03-01 169.56 170.02 169.56 170.02 0.0M
2021-02-26 169.08 169.24 169.08 169.24 0.0M
2021-02-25 169.46 169.46 168.87 168.96 0.0M
2021-02-24 169.90 169.90 169.57 169.63 0.0M
2021-02-23 169.84 169.84 169.66 169.81 0.0M
2021-02-22 169.67 170.03 169.67 170.03 0.0M
2021-02-19 169.79 169.86 169.79 169.86 0.0M
2021-02-18 170.21 170.21 169.87 169.87 0.0M
2021-02-17 170.08 170.21 170.08 170.21 0.0M
2021-02-16 170.42 170.42 170.18 170.18 0.0M
2021-02-15 170.63 170.63 170.51 170.51 0.0M
2021-02-12 171.04 171.04 170.85 170.85 0.0M
2021-02-11 170.97 171.13 170.97 171.06 0.0M
2021-02-10 170.89 170.91 170.83 170.83 0.0M
2021-02-09 170.82 170.88 170.82 170.83 0.0M
2021-02-08 170.77 170.89 170.68 170.89 0.0M
2021-02-05 170.94 170.97 170.80 170.80 0.0M
2021-02-03 170.88 170.96 170.72 170.72 0.0M
2021-02-02 170.91 170.91 170.71 170.76 0.0M
2021-02-01 171.11 171.11 171.05 171.11 0.0M
2021-01-29 171.18 171.18 171.03 171.03 0.0M
2021-01-28 171.16 171.16 171.11 171.11 0.0M
2021-01-27 171.03 171.14 171.03 171.14 0.0M
2021-01-26 171.02 171.06 171.02 171.06 0.0M
2021-01-25 170.71 171.06 170.71 171.06 0.0M
2021-01-22 170.61 170.66 170.58 170.66 0.0M
2021-01-21 171.13 171.17 170.69 170.75 0.0M
2021-01-20 171.18 171.18 170.98 171.04 0.0M
2021-01-19 171.01 171.11 170.98 171.11 0.0M
2021-01-18 171.15 171.15 170.95 171.00 0.0M
2021-01-15 171.18 171.18 171.16 171.18 0.0M
2021-01-14 171.15 171.15 171.09 171.15 0.0M
2021-01-13 170.92 171.16 170.89 171.16 0.0M
2021-01-12 171.07 171.07 170.69 170.69 0.0M
2021-01-11 171.46 171.46 171.15 171.15 0.0M
2021-01-08 171.40 171.43 171.34 171.34 0.0M
2021-01-07 171.32 171.32 171.25 171.25 0.0M
2021-01-06 171.22 171.34 171.18 171.28 0.0M
2021-01-05 171.57 171.57 171.46 171.46 0.0M
2021-01-04 171.39 171.68 171.39 171.60 0.0M