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
2022-12-30 144.22 144.22 144.22 144.22 0.0M
2022-12-29 144.17 144.17 144.17 144.17 0.0M
2022-12-28 144.05 144.10 143.96 143.96 0.0M
2022-12-27 144.50 144.50 143.90 143.91 0.0M
2022-12-23 144.99 144.99 144.70 144.70 0.0M
2022-12-22 145.39 145.39 144.79 145.17 0.0M
2022-12-21 145.39 145.54 145.35 145.35 0.0M
2022-12-20 145.58 145.67 145.21 145.21 0.0M
2022-12-19 146.21 146.21 146.21 146.21 0.0M
2022-12-16 146.11 146.28 145.92 146.23 0.0M
2022-12-15 148.74 149.00 147.40 147.40 0.0M
2022-12-14 149.07 149.07 148.48 148.90 0.0M
2022-12-13 148.67 149.41 148.59 149.41 0.0M
2022-12-12 148.85 148.85 148.85 148.85 0.0M
2022-12-09 149.43 149.43 149.00 149.00 0.0M
2022-12-08 150.31 150.31 149.84 149.90 0.0M
2022-12-07 150.25 150.50 150.18 150.35 0.0M
2022-12-06 149.19 149.99 149.19 149.99 0.0M
2022-12-05 149.45 149.72 149.25 149.27 0.0M
2022-12-02 149.90 149.93 149.30 149.30 0.0M
2022-12-01 149.27 149.95 149.27 149.73 0.0M
2022-11-30 148.41 148.63 148.41 148.63 0.0M
2022-11-29 148.89 149.01 148.85 148.85 0.0M
2022-11-28 148.43 148.43 147.83 148.09 0.0M
2022-11-25 149.05 149.05 148.24 148.24 0.0M
2022-11-24 149.11 149.50 149.11 149.33 0.0M
2022-11-23 148.01 148.80 147.90 148.69 0.0M
2022-11-22 148.05 148.35 148.05 148.35 0.0M
2022-11-21 148.07 148.34 147.95 148.34 0.0M
2022-11-18 147.91 148.24 147.69 148.24 0.0M
2022-11-17 148.53 148.53 147.95 147.95 0.0M
2022-11-16 147.33 148.13 147.33 148.13 0.0M
2022-11-15 147.03 147.49 147.03 147.41 0.0M
2022-11-14 146.87 147.28 146.86 146.89 0.0M
2022-11-11 147.56 147.56 146.72 146.86 0.0M
2022-11-10 146.65 148.35 146.48 148.35 0.0M
2022-11-09 146.33 146.57 146.33 146.57 0.0M
2022-11-08 145.19 145.76 145.19 145.76 0.0M
2022-11-07 145.37 145.81 145.37 145.44 0.0M
2022-11-04 146.16 146.43 145.72 145.73 0.0M
2022-11-03 145.95 146.32 145.95 146.02 0.0M
2022-11-02 147.27 147.27 146.95 146.95 0.0M
2022-11-01 147.25 147.45 147.03 147.15 0.0M
2022-10-31 147.07 147.14 146.90 146.90 0.0M
2022-10-28 148.03 148.05 146.79 147.39 0.0M
2022-10-27 146.51 148.46 146.15 148.46 0.0M
2022-10-26 146.61 146.84 146.14 146.84 0.0M
2022-10-25 145.95 146.69 145.95 146.69 0.0M
2022-10-24 145.43 145.43 144.94 145.31 0.0M
2022-10-21 144.02 144.52 143.60 144.52 0.0M
2022-10-20 144.03 144.75 143.98 144.59 0.0M
2022-10-19 145.03 145.06 144.56 144.56 0.0M
2022-10-18 145.35 145.78 145.13 145.33 0.0M
2022-10-17 145.70 145.86 145.43 145.43 0.0M
2022-10-14 146.24 146.24 144.90 144.90 0.0M
2022-10-13 145.16 145.57 144.80 145.35 0.0M
2022-10-12 145.42 145.61 145.11 145.11 0.0M
2022-10-11 145.35 145.56 145.22 145.56 0.0M
2022-10-10 145.75 146.01 145.30 145.36 0.0M
2022-10-07 146.02 146.14 145.59 145.59 0.0M
2022-10-06 146.95 147.24 146.56 146.56 0.0M
2022-10-05 148.24 148.24 147.24 147.24 0.0M
2022-10-04 148.59 149.23 148.39 148.61 0.0M
2022-10-03 146.33 148.19 146.33 148.19 0.0M
2022-09-30 146.31 146.61 146.04 146.51 0.0M
2022-09-29 145.29 145.69 144.86 145.69 0.0M
2022-09-28 144.42 145.75 144.42 145.75 0.0M
2022-09-27 145.29 146.27 144.70 144.70 0.0M
2022-09-26 145.55 145.82 145.55 145.82 0.0M
2022-09-23 147.37 147.73 146.00 146.47 0.0M
2022-09-22 147.29 147.48 147.21 147.21 0.0M
2022-09-21 148.19 148.52 147.86 147.95 0.0M
2022-09-20 148.64 148.64 147.75 147.83 0.0M
2022-09-19 149.29 149.29 148.89 148.93 0.0M
2022-09-16 148.92 149.14 148.92 149.14 0.0M
2022-09-15 149.46 149.46 149.30 149.32 0.0M
2022-09-14 149.90 149.90 149.41 149.85 0.0M
2022-09-13 150.29 150.56 149.88 149.88 0.0M
2022-09-12 149.71 150.67 149.71 150.57 0.0M
2022-09-09 149.76 150.52 149.36 150.11 0.0M
2022-09-08 151.63 151.63 150.20 150.20 0.0M
2022-09-07 150.94 151.65 150.94 151.38 0.0M
2022-09-06 151.14 151.84 151.03 151.03 0.0M
2022-09-05 151.63 151.63 150.97 151.21 0.0M
2022-09-02 151.20 151.75 150.98 151.69 0.0M
2022-09-01 150.64 151.05 150.56 151.05 0.0M
2022-08-31 151.90 151.94 150.88 151.27 0.0M
2022-08-30 151.62 152.19 151.60 151.60 0.0M
2022-08-29 151.60 151.66 151.30 151.66 0.0M
2022-08-26 153.46 153.46 152.74 152.74 0.0M
2022-08-25 153.03 153.51 153.03 153.51 0.0M
2022-08-24 152.90 152.94 152.61 152.94 0.0M
2022-08-23 153.68 153.84 152.93 153.38 0.0M
2022-08-22 154.57 154.57 153.44 153.44 0.0M
2022-08-19 154.57 154.57 154.11 154.13 0.0M
2022-08-18 154.96 155.46 154.96 155.20 0.0M
2022-08-17 156.54 156.54 155.29 155.55 0.0M
2022-08-16 157.38 157.38 156.57 156.75 0.0M
2022-08-15 156.84 157.50 156.52 157.50 0.0M
2022-08-12 156.95 157.03 156.70 156.83 0.0M
2022-08-11 157.57 157.61 157.13 157.13 0.0M
2022-08-10 157.22 157.61 157.22 157.61 0.0M
2022-08-09 157.60 157.60 157.27 157.27 0.0M
2022-08-08 157.60 157.60 157.52 157.53 0.0M
2022-08-05 158.34 158.34 157.19 157.19 0.0M
2022-08-04 157.71 158.37 157.71 158.37 0.0M
2022-08-03 158.06 158.06 157.65 157.71 0.0M
2022-08-02 159.10 159.34 158.38 158.38 0.0M
2022-08-01 158.12 158.80 158.09 158.80 0.0M
2022-07-29 157.61 158.14 157.02 158.14 0.0M
2022-07-28 155.84 157.95 155.84 157.95 0.0M
2022-07-27 156.16 156.44 156.10 156.34 0.0M
2022-07-26 155.95 156.64 155.95 156.61 0.0M
2022-07-25 155.40 155.77 155.40 155.77 0.0M
2022-07-22 153.83 155.69 153.83 155.69 0.0M
2022-07-21 153.54 153.66 152.50 153.66 0.0M
2022-07-20 154.12 154.54 152.50 153.81 0.0M
2022-07-19 154.89 154.89 153.81 153.92 0.0M
2022-07-18 154.56 154.56 154.55 154.55 0.0M
2022-07-15 155.35 155.55 154.95 155.16 0.0M
2022-07-14 155.02 155.02 154.02 154.82 0.0M
2022-07-13 155.47 155.47 154.96 155.45 0.0M
2022-07-12 155.09 156.11 155.09 155.86 0.0M
2022-07-11 154.43 154.91 154.43 154.91 0.0M
2022-07-08 154.48 154.59 154.08 154.08 0.0M
2022-07-07 154.78 154.78 154.21 154.21 0.0M
2022-07-06 154.79 156.13 154.79 155.29 0.0M
2022-07-05 153.88 154.88 153.77 154.88 0.0M
2022-07-04 154.51 154.51 153.65 153.74 0.0M
2022-07-01 153.28 154.90 153.12 154.90 0.0M
2022-06-30 152.66 153.36 152.66 153.36 0.0M
2022-06-29 151.45 152.16 151.45 152.16 0.0M
2022-06-28 151.25 151.25 150.78 150.96 0.0M
2022-06-27 152.16 152.16 151.46 151.52 0.0M
2022-06-24 152.66 152.91 152.04 152.42 0.0M
2022-06-22 149.96 150.68 149.96 150.68 0.0M
2022-06-21 149.71 149.71 149.40 149.54 0.0M
2022-06-20 150.33 150.55 149.64 149.64 0.0M
2022-06-17 149.32 150.27 148.97 150.27 0.0M
2022-06-16 149.72 149.72 148.27 149.34 0.0M
2022-06-15 148.88 149.83 148.47 149.64 0.0M
2022-06-14 149.05 149.06 147.97 147.97 0.0M
2022-06-13 150.11 150.11 148.81 148.90 0.0M
2022-06-10 151.56 151.62 150.66 150.66 0.0M
2022-06-09 153.04 153.04 151.81 151.83 0.0M
2022-06-07 153.22 153.68 153.22 153.58 0.0M
2022-06-06 153.88 153.88 153.19 153.19 0.0M
2022-06-03 153.81 153.81 153.58 153.58 0.0M
2022-06-02 154.55 154.55 153.88 153.88 0.0M
2022-06-01 155.20 155.27 154.73 154.80 0.0M
2022-05-31 155.98 155.98 155.06 155.19 0.0M
2022-05-30 157.03 157.03 155.82 155.97 0.0M
2022-05-27 156.77 156.79 156.77 156.79 0.0M
2022-05-26 156.93 156.98 156.66 156.66 0.0M
2022-05-25 156.43 156.66 156.43 156.66 0.0M
2022-05-24 155.81 156.52 154.71 156.52 0.0M
2022-05-23 156.37 156.54 155.78 155.78 0.0M
2022-05-20 156.27 156.56 156.19 156.56 0.0M
2022-05-18 156.15 156.20 155.80 156.20 0.0M
2022-05-16 157.32 157.32 156.63 157.25 0.0M
2022-05-13 157.68 157.69 157.24 157.24 0.0M
2022-05-12 157.47 157.93 157.47 157.90 0.0M
2022-05-11 156.17 156.59 156.17 156.59 0.0M
2022-05-10 155.36 156.13 155.36 156.13 0.0M
2022-05-09 154.87 155.37 154.87 155.37 0.0M
2022-05-06 155.78 155.78 154.87 154.87 0.0M
2022-05-05 156.24 157.01 154.83 154.83 0.0M
2022-05-04 156.08 156.08 156.08 156.08 0.0M
2022-05-03 156.42 156.86 154.92 156.55 0.0M
2022-05-02 156.67 156.67 156.60 156.60 0.0M
2022-04-29 157.48 157.48 156.94 156.94 0.0M
2022-04-28 158.29 158.52 157.32 157.32 0.0M
2022-04-27 157.70 158.23 157.70 158.19 0.0M
2022-04-26 157.57 158.08 157.57 158.08 0.0M
2022-04-25 157.34 157.91 157.34 157.91 0.0M
2022-04-22 157.36 157.36 156.77 156.77 0.0M
2022-04-21 157.47 157.80 157.25 157.25 0.0M
2022-04-20 157.72 158.19 157.72 158.06 0.0M
2022-04-19 157.98 157.98 157.49 157.70 0.0M
2022-04-14 158.37 158.48 158.05 158.06 0.0M
2022-04-13 157.83 158.50 157.71 158.50 0.0M
2022-04-12 157.64 158.24 157.47 158.24 0.0M
2022-04-11 158.10 158.10 157.85 157.85 0.0M
2022-04-08 159.03 159.03 158.46 158.48 0.0M
2022-04-07 159.48 159.54 158.99 158.99 0.0M
2022-04-06 159.22 159.22 158.96 159.17 0.0M
2022-04-04 160.29 160.71 160.22 160.48 0.0M
2022-04-01 160.07 160.16 159.95 160.12 0.0M
2022-03-31 159.68 160.56 159.68 160.56 0.0M
2022-03-30 159.71 159.71 159.39 159.39 0.0M
2022-03-29 160.29 160.29 159.87 159.93 0.0M
2022-03-28 160.72 160.76 160.34 160.57 0.0M
2022-03-25 161.44 161.44 160.82 160.89 0.0M
2022-03-24 161.88 161.88 161.21 161.22 0.0M
2022-03-22 161.73 161.73 161.39 161.53 0.0M
2022-03-21 162.43 162.49 161.99 161.99 0.0M
2022-03-18 162.53 162.74 162.53 162.74 0.0M
2022-03-17 162.48 162.52 162.35 162.46 0.0M
2022-03-16 162.53 162.53 162.41 162.41 0.0M
2022-03-15 162.42 162.93 162.42 162.86 0.0M
2022-03-14 162.80 162.80 162.35 162.35 0.0M
2022-03-11 163.30 163.30 163.01 163.15 0.0M
2022-03-10 164.63 164.69 163.01 163.18 0.0M
2022-03-09 165.28 165.28 164.42 164.55 0.0M
2022-03-08 165.79 165.79 165.18 165.21 0.0M
2022-03-07 166.17 166.17 165.70 165.77 0.0M
2022-03-04 165.91 166.41 165.91 166.41 0.0M
2022-03-03 165.79 165.79 165.31 165.63 0.0M
2022-03-02 166.74 166.74 165.77 165.77 0.0M
2022-03-01 164.84 166.90 164.84 166.90 0.0M
2022-02-28 163.77 164.23 163.55 164.16 0.0M
2022-02-25 163.42 163.42 163.27 163.27 0.0M
2022-02-24 163.38 163.71 163.38 163.71 0.0M
2022-02-23 162.80 162.93 162.80 162.93 0.0M
2022-02-21 163.58 163.58 163.35 163.35 0.0M
2022-02-18 163.32 163.62 163.32 163.62 0.0M
2022-02-17 162.86 163.36 162.86 163.36 0.0M
2022-02-16 162.34 162.83 162.34 162.83 0.0M
2022-02-15 162.77 162.77 162.44 162.46 0.0M
2022-02-14 162.74 163.10 162.55 162.55 0.0M
2022-02-11 162.65 162.65 162.45 162.45 0.0M
2022-02-10 163.16 163.16 162.38 162.38 0.0M
2022-02-09 163.19 163.29 163.19 163.29 0.0M
2022-02-08 162.93 163.37 162.77 162.77 0.0M
2022-02-07 163.29 163.29 162.82 163.08 0.0M
2022-02-04 163.61 163.61 163.34 163.34 0.0M
2022-02-03 165.74 165.74 164.32 164.32 0.0M
2022-02-02 166.09 166.09 165.74 165.80 0.0M
2022-02-01 166.16 166.16 165.96 165.96 0.0M
2022-01-31 166.78 166.78 166.26 166.26 0.0M
2022-01-28 166.84 166.91 166.74 166.91 0.0M
2022-01-27 166.77 167.07 166.77 167.07 0.0M
2022-01-25 167.42 167.42 167.27 167.27 0.0M
2022-01-24 167.19 167.46 167.19 167.44 0.0M
2022-01-21 167.12 167.16 167.12 167.16 0.0M
2022-01-20 166.75 167.02 166.75 166.93 0.0M
2022-01-19 166.56 166.83 166.56 166.83 0.0M
2022-01-18 166.85 166.91 166.85 166.91 0.0M
2022-01-17 167.05 167.06 166.93 166.96 0.0M
2022-01-14 167.52 167.52 167.15 167.15 0.0M
2022-01-13 167.14 167.50 167.14 167.50 0.0M
2022-01-12 166.92 167.34 166.92 167.34 0.0M
2022-01-11 167.09 167.09 167.05 167.05 0.0M
2022-01-10 167.15 167.22 167.15 167.22 0.0M
2022-01-07 167.31 167.31 167.15 167.15 0.0M
2022-01-06 167.37 167.46 167.37 167.46 0.0M
2022-01-05 167.67 167.67 167.66 167.66 0.0M
2022-01-04 167.77 167.94 167.72 167.72 0.0M
2022-01-03 168.01 168.06 167.76 167.76 0.0M