Amundi Euro Hghst Rtd Mcr Wght Gov Bd UCITS ETF A

MAA
🏛️ france →
125.97
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
2023-12-29 126.74 128.11 127.28 127.28 0.0M
2023-12-28 128.27 128.27 128.10 128.03 0.0M
2023-12-27 127.82 128.35 127.82 128.34 0.0M
2023-12-22 127.73 127.78 127.29 127.75 0.0M
2023-12-21 127.84 127.98 127.83 127.94 0.0M
2023-12-20 127.42 128.21 127.42 127.76 0.0M
2023-12-19 127.01 127.36 127.01 127.26 0.0M
2023-12-18 127.11 127.35 126.66 126.68 0.0M
2023-12-15 126.20 127.32 126.20 127.32 0.0M
2023-12-14 126.73 126.73 126.04 126.17 0.0M
2023-12-13 125.42 125.57 125.33 125.73 0.0M
2023-12-12 125.13 125.13 125.13 125.12 0.0M
2023-12-11 124.76 124.89 124.69 124.81 0.0M
2023-12-08 124.76 125.35 124.81 124.81 0.0M
2023-12-07 125.35 125.52 125.17 125.17 0.0M
2023-12-06 125.07 125.07 124.80 125.36 0.0M
2023-12-05 125.07 124.80 124.37 124.80 0.0M
2023-12-04 124.41 123.97 123.57 123.97 0.0M
2023-12-01 123.57 123.59 122.90 123.38 0.0M
2023-11-30 122.95 123.34 122.67 122.72 0.0M
2023-11-29 123.34 123.11 122.70 123.11 0.0M
2023-11-28 122.91 122.52 122.15 122.37 0.0M
2023-11-27 122.18 121.96 121.36 121.96 0.0M
2023-11-24 121.36 121.36 121.20 121.36 0.0M
2023-11-23 121.27 121.85 121.56 121.56 0.0M
2023-11-22 121.85 122.23 121.62 122.10 0.0M
2023-11-21 121.73 121.97 121.54 121.97 0.0M
2023-11-20 121.50 121.50 121.38 121.40 0.0M
2023-11-17 121.50 122.07 121.62 121.62 0.0M
2023-11-16 121.54 121.74 121.54 121.57 0.0M
2023-11-15 121.48 121.54 121.14 121.16 0.0M
2023-11-14 121.48 121.30 120.45 121.30 0.0M
2023-11-13 120.50 120.48 120.17 120.38 0.0M
2023-11-10 120.34 120.59 120.23 120.41 0.0M
2023-11-09 120.59 121.11 120.84 120.84 0.0M
2023-11-08 120.81 121.09 120.81 121.24 0.0M
2023-11-07 120.81 120.58 120.00 120.58 0.0M
2023-11-06 120.00 120.56 120.12 120.14 0.0M
2023-11-03 120.11 120.75 120.11 120.72 0.0M
2023-11-02 120.11 120.21 119.81 120.21 0.0M
2023-11-01 119.81 119.82 119.00 119.82 0.0M
2023-10-31 119.00 119.60 119.54 119.60 0.0M
2023-10-30 119.54 119.60 119.01 119.26 0.0M
2023-10-27 119.60 119.11 118.94 119.07 0.0M
2023-10-26 118.94 118.98 118.23 118.98 0.0M
2023-10-25 119.21 119.21 118.68 118.61 0.0M
2023-10-24 119.27 119.42 119.01 119.09 0.0M
2023-10-20 119.27 118.66 118.43 118.66 0.0M
2023-10-19 118.47 118.36 118.15 118.36 0.0M
2023-10-18 118.52 118.71 118.47 118.36 0.0M
2023-10-17 119.26 119.26 118.67 118.69 0.0M
2023-10-16 119.26 119.61 119.41 119.41 0.0M
2023-10-13 119.49 120.03 119.58 119.74 0.0M
2023-10-12 120.43 120.43 119.75 119.50 0.0M
2023-10-11 119.51 120.09 119.51 120.05 0.0M
2023-10-10 119.51 119.60 119.33 119.33 0.0M
2023-10-09 119.60 119.40 118.62 119.40 0.0M
2023-10-06 118.86 118.48 118.44 118.44 0.0M
2023-10-05 118.31 118.50 118.31 118.56 0.0M
2023-10-04 117.48 117.97 117.48 118.20 0.0M
2023-10-03 118.41 118.41 118.14 118.00 0.0M
2023-10-02 118.84 118.84 118.46 118.40 0.0M
2023-09-29 118.64 118.64 118.64 119.00 0.0M
2023-09-28 118.72 118.72 118.00 117.98 0.0M
2023-09-27 119.33 119.37 119.17 118.96 0.0M
2023-09-26 119.12 119.37 119.12 119.28 0.0M
2023-09-25 119.12 119.69 119.25 119.32 0.0M
2023-09-22 119.69 120.17 119.83 120.17 0.0M
2023-09-21 119.83 119.84 119.00 119.00 0.0M
2023-09-20 119.74 119.75 119.67 119.70 0.0M
2023-09-19 119.74 120.12 119.95 119.96 0.0M
2023-09-18 120.13 120.13 119.99 119.88 0.0M
2023-09-15 120.84 120.84 119.65 120.29 0.0M
2023-09-13 120.46 120.57 120.46 120.55 0.0M
2023-09-12 120.69 120.81 120.69 120.62 0.0M
2023-09-11 120.77 120.84 120.60 120.69 0.0M
2023-09-08 121.19 121.19 121.03 121.02 0.0M
2023-09-07 120.49 120.95 120.49 120.85 0.0M
2023-09-06 120.75 120.86 120.61 120.50 0.0M
2023-09-05 121.02 121.04 120.96 120.89 0.0M
2023-09-04 121.30 121.30 121.24 121.20 0.0M
2023-09-01 121.97 122.37 121.97 121.51 0.0M
2023-08-31 121.52 122.16 121.52 122.12 0.0M
2023-08-30 121.28 121.33 121.22 121.53 0.0M
2023-08-29 121.49 121.92 119.54 121.70 0.0M
2023-08-28 121.33 121.33 121.00 121.22 0.0M
2023-08-25 121.65 121.65 121.19 121.34 0.0M
2023-08-24 122.10 122.10 122.00 121.67 0.0M
2023-08-23 120.91 121.76 120.76 121.68 0.0M
2023-08-21 120.66 120.66 120.02 119.97 0.0M
2023-08-18 120.87 120.87 120.87 120.71 0.0M
2023-08-17 120.04 122.02 120.04 120.10 0.0M
2023-08-16 120.41 120.41 120.39 120.55 0.0M
2023-08-15 120.31 120.37 120.31 120.26 0.0M
2023-08-14 120.54 120.78 120.52 120.65 0.0M
2023-08-11 121.07 121.22 120.84 120.79 0.0M
2023-08-10 121.56 121.78 121.56 121.50 0.0M
2023-08-09 122.03 122.09 121.66 121.84 0.0M
2023-08-08 121.68 122.07 121.68 122.07 0.0M
2023-08-07 121.34 121.34 120.66 121.03 0.0M
2023-08-04 120.69 120.69 120.69 121.21 0.0M
2023-08-03 121.15 121.15 120.91 121.04 0.0M
2023-08-02 121.33 121.54 121.33 121.32 0.0M
2023-08-01 121.77 121.77 121.51 121.18 0.0M
2023-07-31 121.44 121.70 121.40 121.70 0.0M
2023-07-28 121.13 122.05 121.13 121.75 0.0M
2023-07-27 121.98 122.37 121.87 121.92 0.0M
2023-07-26 122.12 122.12 121.80 121.73 0.0M
2023-07-25 122.23 122.23 122.08 122.21 0.0M
2023-07-24 121.91 122.44 121.91 122.33 0.0M
2023-07-21 121.77 122.04 121.77 122.04 0.0M
2023-07-20 122.45 122.45 121.95 121.80 0.0M
2023-07-19 123.18 123.18 122.82 122.22 0.0M
2023-07-18 122.05 122.61 122.05 122.64 0.0M
2023-07-17 121.54 121.97 121.54 121.69 0.0M
2023-07-14 121.51 121.60 121.50 121.52 0.0M
2023-07-13 121.48 121.54 121.48 121.58 0.0M
2023-07-12 120.36 120.52 120.25 120.88 0.0M
2023-07-11 120.49 120.49 120.04 120.12 0.0M
2023-07-10 120.17 120.17 119.97 120.29 0.0M
2023-07-07 120.44 120.53 120.16 120.34 0.0M
2023-07-06 121.32 121.32 120.25 120.44 0.0M
2023-07-05 121.71 121.93 121.70 121.57 0.0M
2023-07-04 121.84 121.85 121.72 121.78 0.0M
2023-07-03 122.52 122.52 120.56 122.04 0.0M
2023-06-30 121.96 122.18 121.87 122.29 0.0M
2023-06-29 122.50 122.50 122.24 122.12 0.0M
2023-06-28 122.48 122.79 122.48 122.86 0.0M
2023-06-27 122.79 122.85 122.60 122.46 0.0M
2023-06-26 122.52 122.74 122.50 122.95 0.0M
2023-06-23 121.55 121.55 121.55 122.48 0.0M
2023-06-22 122.06 122.06 121.38 121.45 0.0M
2023-06-21 121.70 122.11 121.69 121.89 0.0M
2023-06-20 121.38 122.01 121.35 122.03 0.0M
2023-06-19 121.86 121.86 121.19 121.04 0.0M
2023-06-16 120.79 121.48 120.79 121.61 0.0M
2023-06-15 121.31 121.56 120.87 121.12 0.0M
2023-06-14 121.46 121.69 121.46 121.51 0.0M
2023-06-13 122.10 122.20 121.81 121.71 0.0M
2023-06-12 122.14 122.14 122.14 122.06 0.0M
2023-06-09 121.84 122.03 121.70 122.09 0.0M
2023-06-08 121.28 121.73 121.28 121.67 0.0M
2023-06-07 122.17 122.25 121.68 121.46 0.0M
2023-06-06 122.00 122.52 121.91 122.07 0.0M
2023-06-05 122.12 122.14 122.12 122.04 0.0M
2023-06-02 123.06 123.06 122.67 122.60 0.0M
2023-06-01 122.74 124.34 122.59 123.04 0.0M
2023-05-31 122.97 122.97 121.50 122.94 0.0M
2023-05-30 121.79 122.16 121.79 122.36 0.0M
2023-05-29 120.76 121.63 120.76 121.53 0.0M
2023-05-26 120.63 121.94 119.36 120.59 0.0M
2023-05-25 121.00 121.38 121.00 121.05 0.0M
2023-05-24 120.83 121.59 120.83 121.31 0.0M
2023-05-23 121.07 121.16 121.07 121.18 0.0M
2023-05-22 121.50 121.57 121.19 121.24 0.0M
2023-05-19 121.28 121.28 121.27 121.53 0.0M
2023-05-18 121.89 122.54 121.25 121.26 0.0M
2023-05-17 122.16 122.63 122.16 122.24 0.0M
2023-05-16 122.94 122.94 122.41 122.19 0.0M
2023-05-15 122.61 122.65 122.54 122.58 0.0M
2023-05-12 123.11 123.16 122.98 123.00 0.0M
2023-05-11 123.04 123.50 122.78 123.50 0.0M
2023-05-10 122.01 122.71 122.01 122.60 0.0M
2023-05-09 122.52 122.56 122.41 122.48 0.0M
2023-05-08 122.81 122.81 122.26 122.48 0.0M
2023-05-05 123.26 123.26 122.87 122.87 0.0M
2023-05-04 123.04 123.51 122.82 123.46 0.0M
2023-05-03 123.06 123.17 123.06 123.17 0.0M
2023-05-02 121.82 123.56 121.82 123.07 0.0M
2023-04-28 121.45 122.53 121.45 122.53 0.0M
2023-04-27 121.78 121.78 121.53 121.57 0.0M
2023-04-26 122.33 122.34 121.98 122.17 0.0M
2023-04-25 121.26 122.06 121.26 122.06 0.0M
2023-04-24 121.37 121.37 120.99 120.99 0.0M
2023-04-21 121.57 121.57 121.22 121.22 0.0M
2023-04-20 121.25 121.32 120.91 121.32 0.0M
2023-04-19 120.78 121.14 120.77 120.89 0.0M
2023-04-18 120.93 121.03 120.93 121.03 0.0M
2023-04-17 121.44 121.44 121.06 121.15 0.0M
2023-04-14 121.80 122.10 121.80 121.85 0.0M
2023-04-13 122.30 122.30 122.05 122.09 0.0M
2023-04-12 122.70 122.70 121.86 121.86 0.0M
2023-04-11 122.98 123.24 122.75 122.75 0.0M
2023-04-06 123.71 124.34 123.71 123.90 0.0M
2023-04-05 122.94 123.67 122.94 123.67 0.0M
2023-04-04 122.97 122.97 122.38 122.41 0.0M
2023-04-03 122.37 123.16 121.36 123.16 0.0M
2023-03-31 122.20 122.20 121.89 121.89 0.0M
2023-03-30 123.30 123.30 121.92 122.27 0.0M
2023-03-29 122.60 122.87 122.47 122.70 0.0M
2023-03-28 122.71 123.04 122.71 122.83 0.0M
2023-03-27 123.66 124.23 123.28 123.38 0.0M
2023-03-24 124.17 124.81 124.17 124.44 0.0M
2023-03-23 122.98 123.75 122.98 123.75 0.0M
2023-03-22 122.50 122.50 122.32 122.32 0.0M
2023-03-21 123.87 123.87 122.90 123.07 0.0M
2023-03-20 125.46 125.46 125.46 125.46 0.0M
2023-03-17 123.08 124.56 123.08 124.54 0.0M
2023-03-16 122.94 123.26 122.94 123.26 0.0M
2023-03-15 120.86 124.37 120.86 123.97 0.0M
2023-03-14 123.30 123.30 121.19 121.24 0.0M
2023-03-13 121.23 123.56 121.23 123.36 0.0M
2023-03-10 120.79 120.85 120.79 120.85 0.0M
2023-03-09 119.15 119.56 119.10 119.56 0.0M
2023-03-08 119.03 119.64 119.03 119.60 0.0M
2023-03-07 118.96 119.40 118.96 119.06 0.0M
2023-03-06 119.35 119.48 118.81 118.81 0.0M
2023-03-03 118.84 120.09 118.84 119.00 0.0M
2023-03-02 118.72 119.05 118.60 118.78 0.0M
2023-03-01 119.00 120.50 118.90 118.99 0.0M
2023-02-28 119.55 119.55 119.06 119.37 0.0M
2023-02-27 120.69 120.69 120.13 120.13 0.0M
2023-02-24 121.52 121.52 120.40 120.43 0.0M
2023-02-23 120.79 121.07 120.50 120.99 0.0M
2023-02-22 120.74 120.76 120.47 120.64 0.0M
2023-02-21 121.18 121.18 120.68 120.68 0.0M
2023-02-20 121.53 121.59 121.47 121.59 0.0M
2023-02-17 120.54 120.54 120.54 120.54 0.0M
2023-02-16 121.38 121.38 120.95 120.95 0.0M
2023-02-15 121.70 121.80 121.31 121.33 0.0M
2023-02-14 122.50 122.50 121.80 121.80 0.0M
2023-02-13 122.04 122.39 122.04 122.37 0.0M
2023-02-10 122.35 122.42 122.29 122.29 0.0M
2023-02-09 122.83 123.15 122.78 123.01 0.0M
2023-02-08 122.35 122.35 122.05 122.27 0.0M
2023-02-07 122.88 122.88 122.55 122.77 0.0M
2023-02-06 123.35 123.35 122.95 123.00 0.0M
2023-02-03 124.63 124.63 123.66 123.66 0.0M
2023-02-02 123.34 124.95 123.34 124.95 0.0M
2023-02-01 122.94 123.32 122.86 122.94 0.0M
2023-01-31 123.18 123.18 122.91 122.92 0.0M
2023-01-30 123.05 123.11 122.87 122.95 0.0M
2023-01-27 123.35 123.60 123.02 123.60 0.0M
2023-01-26 124.20 124.20 123.80 123.88 0.0M
2023-01-25 124.35 124.71 124.20 124.20 0.0M
2023-01-24 123.63 123.73 123.61 123.73 0.0M
2023-01-23 123.85 123.87 123.57 123.69 0.0M
2023-01-20 124.82 124.82 124.00 124.00 0.0M
2023-01-19 125.52 125.53 124.94 125.16 0.0M
2023-01-18 124.77 125.73 124.49 125.73 0.0M
2023-01-17 123.58 124.52 123.58 124.52 0.0M
2023-01-16 123.85 123.88 123.74 123.85 0.0M
2023-01-13 123.97 124.29 123.97 124.27 0.0M
2023-01-12 124.00 125.18 123.92 123.95 0.0M
2023-01-11 122.98 123.55 122.87 123.55 0.0M
2023-01-10 122.75 122.75 122.64 122.64 0.0M
2023-01-09 122.88 122.91 122.64 122.91 0.0M
2023-01-06 122.54 122.89 122.33 122.89 0.0M
2023-01-05 122.39 122.77 122.37 122.63 0.0M
2023-01-04 122.51 122.94 122.31 122.89 0.0M
2023-01-03 120.94 122.17 120.94 121.95 0.0M
2023-01-02 120.41 121.43 120.41 121.30 0.0M