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
2023-12-29 153.31 154.45 153.77 153.77 0.0M
2023-12-28 154.60 154.60 154.37 154.37 0.0M
2023-12-27 154.41 154.78 154.41 154.78 0.0M
2023-12-22 154.41 154.41 153.99 154.41 0.0M
2023-12-21 153.99 154.23 153.99 154.18 0.0M
2023-12-20 153.70 153.94 153.70 153.85 0.0M
2023-12-19 153.09 153.54 153.09 153.54 0.0M
2023-12-18 153.08 153.28 152.73 152.84 0.0M
2023-12-15 152.36 153.23 152.36 153.23 0.0M
2023-12-14 152.79 153.05 152.38 152.42 0.0M
2023-12-13 151.56 151.62 151.56 151.62 0.0M
2023-12-12 151.27 151.27 151.10 151.10 0.0M
2023-12-11 150.82 150.93 150.69 150.69 0.0M
2023-12-08 150.82 151.55 150.79 150.79 0.0M
2023-12-07 151.55 151.77 151.48 151.65 0.0M
2023-12-06 151.26 151.50 151.26 151.50 0.0M
2023-12-05 151.26 151.19 150.81 151.19 0.0M
2023-12-04 150.95 150.76 150.15 150.39 0.0M
2023-12-01 149.50 150.61 149.50 150.61 0.0M
2023-11-30 149.50 149.95 149.25 149.41 0.0M
2023-11-29 149.84 149.69 149.38 149.69 0.0M
2023-11-28 149.47 148.74 148.39 148.74 0.0M
2023-11-27 147.76 148.35 147.72 148.44 0.0M
2023-11-24 147.76 147.62 147.53 147.62 0.0M
2023-11-23 148.10 148.10 147.68 147.68 0.0M
2023-11-22 148.10 148.55 148.17 148.17 0.0M
2023-11-21 148.10 148.44 148.04 148.37 0.0M
2023-11-20 148.14 148.14 147.84 147.84 0.0M
2023-11-17 148.42 148.65 148.27 148.07 0.0M
2023-11-16 147.80 148.15 147.80 148.15 0.0M
2023-11-15 147.80 147.99 147.54 147.54 0.0M
2023-11-14 147.69 147.71 146.72 147.63 0.0M
2023-11-13 146.72 146.89 146.61 146.68 0.0M
2023-11-10 146.71 146.96 146.75 146.75 0.0M
2023-11-09 147.30 147.30 147.28 147.30 0.0M
2023-11-08 147.22 147.22 147.22 147.36 0.0M
2023-11-07 147.30 147.10 146.51 147.10 0.0M
2023-11-06 147.12 147.12 146.48 146.72 0.0M
2023-11-03 147.12 147.49 146.77 147.46 0.0M
2023-11-02 146.77 147.02 146.62 146.87 0.0M
2023-11-01 146.62 146.02 145.78 146.02 0.0M
2023-10-31 145.80 146.14 146.04 146.07 0.0M
2023-10-30 146.13 146.16 145.68 145.98 0.0M
2023-10-27 146.16 145.58 145.36 145.58 0.0M
2023-10-26 145.36 145.38 144.62 145.28 0.0M
2023-10-25 144.62 145.26 144.80 144.80 0.0M
2023-10-24 145.31 145.56 145.19 145.19 0.0M
2023-10-23 144.67 145.11 144.67 145.11 0.0M
2023-10-20 144.67 144.85 144.44 144.85 0.0M
2023-10-19 144.51 144.40 144.08 144.40 0.0M
2023-10-18 144.08 144.50 144.35 144.35 0.0M
2023-10-17 144.43 145.12 144.50 144.50 0.0M
2023-10-16 145.12 145.39 145.18 145.39 0.0M
2023-10-13 145.18 145.73 145.40 145.65 0.0M
2023-10-12 145.94 145.94 145.59 145.33 0.0M
2023-10-11 145.94 145.99 145.50 145.99 0.0M
2023-10-09 145.50 145.44 144.67 145.44 0.0M
2023-10-06 144.93 144.51 144.44 144.51 0.0M
2023-10-05 144.41 144.65 144.41 144.60 0.0M
2023-10-04 143.86 144.26 143.86 144.26 0.0M
2023-10-03 143.86 144.55 144.04 144.04 0.0M
2023-10-02 144.55 144.75 144.49 144.56 0.0M
2023-09-29 144.74 144.77 144.37 144.77 0.0M
2023-09-28 144.37 144.50 143.92 143.92 0.0M
2023-09-27 144.50 145.10 144.62 144.62 0.0M
2023-09-26 145.10 145.28 145.02 145.04 0.0M
2023-09-25 145.03 145.39 145.17 145.17 0.0M
2023-09-22 145.45 145.45 145.45 145.40 0.0M
2023-09-21 145.43 145.46 145.11 145.36 0.0M
2023-09-20 145.42 145.66 145.42 145.71 0.0M
2023-09-19 145.52 145.62 145.31 145.31 0.0M
2023-09-18 145.84 145.84 145.54 145.54 0.0M
2023-09-15 146.38 146.38 145.94 145.94 0.0M
2023-09-14 145.96 146.57 145.96 146.44 0.0M
2023-09-13 145.93 146.00 145.75 145.89 0.0M
2023-09-12 146.29 146.29 146.21 146.21 0.0M
2023-09-11 146.36 146.36 146.26 146.29 0.0M
2023-09-08 146.80 146.80 146.80 146.58 0.0M
2023-09-07 146.22 146.22 146.22 146.46 0.0M
2023-09-06 146.46 146.46 146.05 146.10 0.0M
2023-09-05 146.59 146.79 146.44 146.62 0.0M
2023-09-04 146.96 147.05 146.74 146.74 0.0M
2023-09-01 147.52 147.80 147.09 147.09 0.0M
2023-08-31 146.98 147.64 146.98 147.64 0.0M
2023-08-30 146.77 147.00 146.77 147.01 0.0M
2023-08-28 146.80 146.80 146.67 146.67 0.0M
2023-08-25 147.06 147.06 146.77 146.83 0.0M
2023-08-24 147.58 147.58 147.08 147.16 0.0M
2023-08-23 146.21 147.10 146.21 147.19 0.0M
2023-08-22 145.82 146.06 145.82 146.06 0.0M
2023-08-21 146.22 146.22 145.64 145.64 0.0M
2023-08-18 146.25 146.25 146.15 146.20 0.0M
2023-08-17 145.64 145.65 145.64 145.65 0.0M
2023-08-16 145.90 146.00 145.90 146.00 0.0M
2023-08-15 145.84 145.84 145.40 145.76 0.0M
2023-08-14 146.26 146.45 146.18 146.18 0.0M
2023-08-11 146.64 146.64 146.64 146.34 0.0M
2023-08-10 147.01 147.01 147.01 147.01 0.0M
2023-08-09 147.47 147.47 147.13 147.13 0.0M
2023-08-08 147.10 147.46 147.10 147.39 0.0M
2023-08-07 146.89 146.89 146.45 146.61 0.0M
2023-08-04 146.17 146.58 146.17 146.58 0.0M
2023-08-03 146.64 146.64 146.49 146.52 0.0M
2023-08-01 147.11 147.11 146.67 146.67 0.0M
2023-07-31 146.64 147.11 146.64 147.11 0.0M
2023-07-28 146.60 147.26 146.60 147.08 0.0M
2023-07-27 147.01 147.34 147.01 147.02 0.0M
2023-07-26 147.08 147.08 146.65 146.65 0.0M
2023-07-25 147.03 147.08 147.03 147.17 0.0M
2023-07-24 146.83 147.72 146.83 147.37 0.0M
2023-07-21 146.65 146.88 146.65 146.88 0.0M
2023-07-20 147.18 147.18 146.84 146.68 0.0M
2023-07-19 147.99 147.99 147.00 147.00 0.0M
2023-07-18 146.70 147.49 146.70 147.46 0.0M
2023-07-17 146.38 146.48 146.25 146.48 0.0M
2023-07-14 146.38 146.38 146.38 146.29 0.0M
2023-07-13 146.14 146.61 146.14 146.46 0.0M
2023-07-12 145.12 145.28 145.00 145.73 0.0M
2023-07-11 145.14 145.16 144.77 144.77 0.0M
2023-07-10 145.00 145.00 144.93 144.93 0.0M
2023-07-07 145.01 145.10 145.01 145.10 0.0M
2023-07-06 145.85 145.96 144.88 144.88 0.0M
2023-07-05 145.99 146.39 145.99 146.09 0.0M
2023-07-04 146.04 146.05 146.04 146.05 0.0M
2023-07-03 146.77 146.77 146.08 146.08 0.0M
2023-06-30 146.43 146.61 146.28 146.61 0.0M
2023-06-29 146.99 147.11 146.46 146.46 0.0M
2023-06-28 147.10 147.29 146.98 147.29 0.0M
2023-06-27 147.37 147.38 147.35 146.98 0.0M
2023-06-26 147.12 147.58 147.12 147.61 0.0M
2023-06-23 146.41 147.52 146.41 147.11 0.0M
2023-06-22 146.74 147.00 146.04 146.04 0.0M
2023-06-21 146.58 147.07 146.58 146.73 0.0M
2023-06-20 146.49 146.91 146.49 146.91 0.0M
2023-06-19 146.89 146.89 146.17 146.17 0.0M
2023-06-16 145.97 146.65 145.97 146.65 0.0M
2023-06-15 146.47 146.53 146.00 146.19 0.0M
2023-06-14 146.95 147.05 146.79 146.94 0.0M
2023-06-13 147.49 147.51 147.01 147.01 0.0M
2023-06-12 147.34 147.52 147.34 147.50 0.0M
2023-06-09 147.11 147.37 147.11 147.37 0.0M
2023-06-08 146.46 146.92 146.46 146.92 0.0M
2023-06-07 147.41 147.41 146.63 146.63 0.0M
2023-06-06 147.28 147.77 147.28 147.37 0.0M
2023-06-05 147.40 147.40 147.24 147.24 0.0M
2023-06-02 148.09 148.09 147.79 147.79 0.0M
2023-06-01 147.74 148.18 147.68 148.18 0.0M
2023-05-31 147.84 147.95 147.68 147.78 0.0M
2023-05-30 146.63 147.13 146.51 147.13 0.0M
2023-05-29 145.67 146.24 145.67 146.29 0.0M
2023-05-26 145.57 145.59 145.57 145.59 0.0M
2023-05-25 145.96 146.29 145.78 145.78 0.0M
2023-05-24 145.87 146.15 145.87 146.09 0.0M
2023-05-23 146.05 146.16 146.02 146.19 0.0M
2023-05-22 146.47 146.70 146.26 146.26 0.0M
2023-05-19 146.28 146.56 146.06 146.56 0.0M
2023-05-18 146.81 146.81 146.81 146.28 0.0M
2023-05-17 147.16 147.39 147.02 147.02 0.0M
2023-05-16 147.83 147.83 147.11 147.11 0.0M
2023-05-15 147.49 147.70 147.36 147.49 0.0M
2023-05-12 147.83 147.90 147.66 147.66 0.0M
2023-05-11 147.78 148.38 147.63 148.07 0.0M
2023-05-10 146.91 147.70 146.91 147.54 0.0M
2023-05-09 147.34 147.34 147.05 147.05 0.0M
2023-05-08 147.60 147.60 147.25 147.26 0.0M
2023-05-05 148.02 148.02 147.58 147.58 0.0M
2023-05-04 147.61 148.27 147.33 148.27 0.0M
2023-05-03 147.34 147.57 147.34 147.53 0.0M
2023-05-02 146.46 147.53 146.46 147.53 0.0M
2023-04-28 145.99 148.26 145.99 147.07 0.0M
2023-04-27 146.32 146.48 145.87 145.87 0.0M
2023-04-26 146.78 147.02 146.38 146.44 0.0M
2023-04-25 145.77 146.38 145.77 146.38 0.0M
2023-04-24 145.83 145.83 145.42 145.42 0.0M
2023-04-21 146.06 146.06 145.49 145.50 0.0M
2023-04-20 145.70 145.88 145.53 145.88 0.0M
2023-04-19 145.31 145.43 145.31 145.42 0.0M
2023-04-18 145.55 146.03 145.55 145.78 0.0M
2023-04-17 145.88 145.88 145.69 145.77 0.0M
2023-04-14 146.24 146.43 145.89 145.89 0.0M
2023-04-13 146.83 146.83 146.42 146.42 0.0M
2023-04-12 147.10 147.10 146.50 146.50 0.0M
2023-04-11 147.33 147.62 147.10 147.10 0.0M
2023-04-06 147.98 148.31 147.98 148.03 0.0M
2023-04-05 147.28 148.06 147.28 148.06 0.0M
2023-04-04 147.16 147.35 146.46 147.35 0.0M
2023-04-03 146.73 147.48 146.73 147.48 0.0M
2023-03-31 146.30 147.09 146.06 147.09 0.0M
2023-03-30 147.77 147.77 146.26 146.26 0.0M
2023-03-29 146.92 147.02 146.92 146.93 0.0M
2023-03-28 147.11 147.34 147.05 147.25 0.0M
2023-03-27 147.77 148.20 147.71 147.71 0.0M
2023-03-24 148.25 148.74 148.25 148.39 0.0M
2023-03-23 147.11 147.79 146.86 147.79 0.0M
2023-03-22 146.57 146.57 146.40 146.50 0.0M
2023-03-21 148.00 148.00 147.09 147.09 0.0M
2023-03-20 149.08 149.42 148.52 148.52 0.0M
2023-03-17 146.84 148.25 146.80 148.04 0.0M
2023-03-16 146.56 148.02 146.56 146.99 0.0M
2023-03-15 144.73 147.84 144.73 147.84 0.0M
2023-03-14 147.17 147.17 145.20 145.20 0.0M
2023-03-13 145.06 147.42 145.06 146.54 0.0M
2023-03-10 144.68 144.79 144.59 144.59 0.0M
2023-03-09 142.98 143.61 142.98 143.61 0.0M
2023-03-08 142.77 143.29 142.77 143.29 0.0M
2023-03-07 142.72 143.37 142.72 142.97 0.0M
2023-03-06 143.25 143.25 142.73 142.76 0.0M
2023-03-03 142.87 143.04 142.87 143.04 0.0M
2023-03-02 142.70 143.00 142.65 142.80 0.0M
2023-03-01 143.09 143.09 143.02 143.02 0.0M
2023-02-28 143.53 143.71 143.50 143.71 0.0M
2023-02-27 144.51 144.51 144.13 144.13 0.0M
2023-02-24 145.17 145.17 145.17 145.17 0.0M
2023-02-22 144.48 144.70 144.30 144.65 0.0M
2023-02-21 144.96 144.98 144.51 144.51 0.0M
2023-02-20 145.35 145.41 145.35 145.37 0.0M
2023-02-17 144.48 144.48 144.48 144.48 0.0M
2023-02-16 145.43 145.43 145.32 145.33 0.0M
2023-02-15 145.61 145.61 145.19 145.19 0.0M
2023-02-14 146.32 146.32 146.15 146.22 0.0M
2023-02-13 146.04 146.31 146.04 146.11 0.0M
2023-02-10 146.35 146.41 146.35 146.37 0.0M
2023-02-09 146.80 148.45 146.80 146.93 0.0M
2023-02-08 146.41 146.41 146.15 146.36 0.0M
2023-02-07 146.92 146.92 146.74 146.81 0.0M
2023-02-06 147.41 147.41 146.93 146.93 0.0M
2023-02-03 148.53 148.53 147.80 147.87 0.0M
2023-02-02 146.79 148.67 146.79 148.67 0.0M
2023-02-01 146.47 146.79 146.46 146.46 0.0M
2023-01-31 146.61 146.61 146.37 146.43 0.0M
2023-01-30 146.53 146.53 146.19 146.19 0.0M
2023-01-27 147.01 147.01 146.92 146.92 0.0M
2023-01-26 147.69 147.69 147.46 147.46 0.0M
2023-01-25 147.85 147.92 147.64 147.64 0.0M
2023-01-24 147.25 147.73 147.25 147.73 0.0M
2023-01-23 147.45 147.45 147.45 147.45 0.0M
2023-01-20 148.18 148.18 147.63 147.63 0.0M
2023-01-19 148.86 148.86 148.53 148.63 0.0M
2023-01-18 148.31 148.99 148.31 148.99 0.0M
2023-01-17 147.19 148.25 147.19 148.21 0.0M
2023-01-16 147.31 147.31 147.31 147.31 0.0M
2023-01-13 147.37 147.37 147.37 147.37 0.0M
2023-01-12 147.29 147.55 147.27 147.55 0.0M
2023-01-11 146.39 146.89 146.39 146.89 0.0M
2023-01-10 146.10 146.21 145.97 146.01 0.0M
2023-01-09 146.11 146.21 146.01 146.21 0.0M
2023-01-06 145.85 146.02 145.45 146.02 0.0M
2023-01-05 145.78 145.93 145.76 145.93 0.0M
2023-01-03 144.10 145.10 144.10 145.10 0.0M
2023-01-02 143.86 144.63 143.86 144.63 0.0M