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
2024-12-31 127.56 127.56 127.56 127.44 0.0M
2024-12-30 127.00 127.33 126.93 127.33 0.0M
2024-12-27 127.29 127.38 127.16 127.11 0.0M
2024-12-24 127.62 127.78 127.62 127.78 0.0M
2024-12-23 127.69 127.92 127.55 127.55 0.0M
2024-12-20 127.95 128.14 127.72 127.95 0.0M
2024-12-19 127.83 128.11 127.28 127.77 0.0M
2024-12-18 128.35 128.36 128.20 128.30 0.0M
2024-12-17 128.14 128.23 128.02 128.33 0.0M
2024-12-16 128.27 128.27 128.21 128.22 0.0M
2024-12-13 128.62 128.66 128.28 128.27 0.0M
2024-12-12 129.12 129.50 128.92 128.80 0.0M
2024-12-11 129.53 129.53 129.26 129.26 0.0M
2024-12-10 129.33 129.53 129.33 129.53 0.0M
2024-12-09 129.75 129.75 129.47 129.47 0.0M
2024-12-06 129.42 129.81 129.42 129.66 0.0M
2024-12-05 129.99 129.99 129.40 129.61 0.0M
2024-12-04 129.58 129.80 129.45 129.80 0.0M
2024-12-03 129.75 129.75 129.75 129.77 0.0M
2024-12-02 129.72 129.82 129.55 129.82 0.0M
2024-11-29 129.26 129.47 129.12 129.47 0.0M
2024-11-28 128.87 129.26 128.76 129.26 0.0M
2024-11-27 128.77 128.77 128.61 128.69 0.0M
2024-11-26 128.18 128.18 128.18 128.36 0.0M
2024-11-25 128.10 128.44 128.10 128.34 0.0M
2024-11-22 127.15 128.05 127.15 127.92 0.0M
2024-11-21 127.02 127.02 127.02 127.44 0.0M
2024-11-20 127.05 127.31 126.94 127.30 0.0M
2024-11-19 127.42 127.96 127.42 127.35 0.0M
2024-11-18 127.13 127.17 126.89 127.13 0.0M
2024-11-15 127.28 127.28 127.04 127.29 0.0M
2024-11-14 126.75 127.39 126.75 127.33 0.0M
2024-11-13 126.67 126.98 126.67 126.80 0.0M
2024-11-12 127.16 127.16 127.16 127.05 0.0M
2024-11-11 127.07 127.17 127.07 127.25 0.0M
2024-11-08 126.48 126.88 126.43 126.82 0.0M
2024-11-07 126.42 126.42 125.84 126.12 0.0M
2024-11-06 126.72 126.72 126.48 126.54 0.0M
2024-11-05 126.39 126.44 126.39 126.34 0.0M
2024-11-04 126.31 126.65 126.15 126.59 0.0M
2024-11-01 126.39 126.47 126.39 126.39 0.0M
2024-10-31 126.24 126.24 126.24 126.48 0.0M
2024-10-30 127.09 127.19 126.43 126.43 0.0M
2024-10-29 127.20 127.20 127.20 126.81 0.0M
2024-10-28 126.73 127.43 126.73 127.20 0.0M
2024-10-25 127.50 127.55 127.08 127.08 0.0M
2024-10-24 127.22 127.55 127.03 127.49 0.0M
2024-10-23 126.97 126.97 126.87 126.91 0.0M
2024-10-22 126.94 127.07 126.87 126.87 0.0M
2024-10-21 127.93 127.93 127.14 127.14 0.0M
2024-10-18 127.58 128.09 127.58 128.00 0.0M
2024-10-17 127.81 127.81 127.63 127.75 0.0M
2024-10-16 127.82 128.01 127.77 127.95 0.0M
2024-10-15 127.47 127.47 127.29 127.52 0.0M
2024-10-14 127.15 127.15 127.03 127.01 0.0M
2024-10-11 127.16 127.16 126.80 126.97 0.0M
2024-10-10 126.93 127.06 126.93 127.18 0.0M
2024-10-09 127.32 127.32 127.32 127.07 0.0M
2024-10-08 127.21 127.21 127.21 127.16 0.0M
2024-10-07 127.28 127.28 126.99 127.11 0.0M
2024-10-04 127.78 127.88 127.52 127.56 0.0M
2024-10-03 128.37 128.37 128.37 128.08 0.0M
2024-10-02 128.81 128.81 128.32 128.41 0.0M
2024-10-01 128.25 129.07 128.25 128.94 0.0M
2024-09-30 127.95 128.18 127.86 128.05 0.0M
2024-09-27 127.94 128.15 127.92 127.98 0.0M
2024-09-26 127.72 127.73 127.67 127.66 0.0M
2024-09-25 127.98 127.98 127.66 127.53 0.0M
2024-09-24 127.59 127.90 127.26 127.90 0.0M
2024-09-23 127.36 127.58 127.36 127.57 0.0M
2024-09-20 127.43 127.48 127.33 127.23 0.0M
2024-09-19 127.48 127.48 127.46 127.48 0.0M
2024-09-18 128.07 128.07 127.61 127.58 0.0M
2024-09-17 128.36 128.36 128.13 128.08 0.0M
2024-09-16 128.15 128.15 128.15 128.29 0.0M
2024-09-13 128.19 128.19 128.19 128.02 0.0M
2024-09-12 128.42 128.42 128.17 127.92 0.0M
2024-09-11 128.34 128.34 128.25 128.46 0.0M
2024-09-10 127.79 127.79 127.79 128.03 0.0M
2024-09-09 127.40 127.79 127.40 127.84 0.0M
2024-09-06 127.82 127.94 127.58 127.84 0.0M
2024-09-05 127.62 127.62 127.24 127.47 0.0M
2024-09-04 127.16 127.37 127.08 127.37 0.0M
2024-09-03 126.17 126.93 126.17 126.83 0.0M
2024-09-02 126.24 126.26 126.17 126.19 0.0M
2024-08-30 126.73 126.93 126.73 126.59 0.0M
2024-08-29 126.75 126.78 126.75 126.66 0.0M
2024-08-28 126.66 126.86 126.66 126.85 0.0M
2024-08-27 127.09 127.09 127.09 126.59 0.0M
2024-08-26 127.16 127.16 127.01 126.95 0.0M
2024-08-23 127.03 127.17 126.86 127.18 0.0M
2024-08-22 127.30 127.30 127.30 126.98 0.0M
2024-08-21 126.99 127.37 126.99 127.34 0.0M
2024-08-20 126.91 127.16 126.83 127.15 0.0M
2024-08-19 127.01 127.05 127.01 126.81 0.0M
2024-08-16 126.89 126.89 126.79 126.75 0.0M
2024-08-15 127.42 127.42 127.42 126.70 0.0M
2024-08-14 127.43 127.48 127.38 127.45 0.0M
2024-08-13 126.93 126.93 126.93 127.40 0.0M
2024-08-12 126.83 126.93 126.83 126.97 0.0M
2024-08-09 126.72 127.07 126.72 126.95 0.0M
2024-08-08 127.06 127.06 126.84 126.57 0.0M
2024-08-07 127.05 127.05 126.46 126.56 0.0M
2024-08-06 127.10 127.54 127.07 127.33 0.0M
2024-08-05 127.64 127.64 127.06 127.06 0.0M
2024-08-02 127.09 127.51 126.81 127.32 0.0M
2024-08-01 126.42 126.91 126.38 126.69 0.0M
2024-07-31 126.05 126.29 126.05 126.28 0.0M
2024-07-30 125.82 125.88 125.66 125.84 0.0M
2024-07-29 125.44 125.78 125.44 125.67 0.0M
2024-07-26 124.98 125.31 124.89 125.30 0.0M
2024-07-25 124.91 125.31 124.91 125.22 0.0M
2024-07-24 125.02 125.02 125.02 124.90 0.0M
2024-07-23 124.56 124.99 124.56 124.94 0.0M
2024-07-22 124.91 124.91 124.77 124.64 0.0M
2024-07-19 125.10 125.10 125.06 124.79 0.0M
2024-07-18 125.24 125.38 124.95 125.28 0.0M
2024-07-17 125.16 125.16 125.16 125.15 0.0M
2024-07-16 124.89 125.04 124.89 125.04 0.0M
2024-07-15 124.56 124.62 124.56 124.77 0.0M
2024-07-12 124.46 124.58 124.27 124.46 0.0M
2024-07-11 124.12 124.55 123.87 124.67 0.0M
2024-07-10 123.97 124.21 123.97 124.09 0.0M
2024-07-09 123.99 123.99 123.54 123.54 0.0M
2024-07-08 123.66 124.11 123.66 124.10 0.0M
2024-07-05 123.55 123.62 123.55 123.91 0.0M
2024-07-04 123.46 123.46 123.44 123.44 0.0M
2024-07-03 123.25 123.25 123.25 123.60 0.0M
2024-07-02 123.19 123.22 123.01 123.01 0.0M
2024-07-01 123.59 123.66 123.09 123.09 0.0M
2024-06-28 124.14 124.77 123.81 123.81 0.0M
2024-06-27 124.14 124.14 124.09 124.15 0.0M
2024-06-26 124.54 124.54 124.39 124.22 0.0M
2024-06-25 124.73 124.80 124.56 124.55 0.0M
2024-06-24 124.55 124.55 124.55 124.38 0.0M
2024-06-21 124.66 124.79 124.66 124.45 0.0M
2024-06-20 124.37 124.57 124.30 124.45 0.0M
2024-06-19 124.82 124.82 124.48 124.54 0.0M
2024-06-18 124.51 124.72 124.36 124.72 0.0M
2024-06-17 124.92 124.92 124.52 124.49 0.0M
2024-06-14 124.24 124.94 124.24 124.91 0.0M
2024-06-13 123.55 123.86 123.45 123.86 0.0M
2024-06-12 123.06 124.09 123.06 123.67 0.0M
2024-06-11 122.73 122.73 122.73 122.93 0.0M
2024-06-10 123.18 123.18 122.68 122.68 0.0M
2024-06-07 123.84 123.84 123.28 123.36 0.0M
2024-06-06 124.13 124.13 123.78 123.90 0.0M
2024-06-05 123.93 124.23 123.70 124.33 0.0M
2024-06-04 123.63 124.02 123.63 123.96 0.0M
2024-06-03 123.03 123.67 123.00 123.55 0.0M
2024-05-31 122.85 123.13 122.85 123.05 0.0M
2024-05-30 122.82 122.82 122.59 122.90 0.0M
2024-05-29 123.13 123.13 122.73 122.67 0.0M
2024-05-28 123.78 123.94 123.58 123.51 0.0M
2024-05-27 123.52 123.82 123.50 123.83 0.0M
2024-05-24 123.47 123.69 123.45 123.51 0.0M
2024-05-23 124.14 124.14 123.35 123.35 0.0M
2024-05-22 123.75 123.75 123.75 123.85 0.0M
2024-05-21 123.93 124.02 123.92 124.09 0.0M
2024-05-20 123.90 123.95 123.90 123.88 0.0M
2024-05-17 124.45 124.45 124.45 124.03 0.0M
2024-05-16 124.78 124.78 124.78 124.63 0.0M
2024-05-15 123.94 124.77 123.94 124.76 0.0M
2024-05-13 123.94 124.04 123.97 123.97 0.0M
2024-05-10 124.11 124.46 123.81 123.81 0.0M
2024-05-09 124.07 124.08 124.07 124.08 0.0M
2024-05-08 124.38 124.68 124.45 124.46 0.0M
2024-05-07 124.36 124.71 124.36 124.85 0.0M
2024-05-06 124.32 124.64 124.32 124.47 0.0M
2024-05-03 123.91 124.98 123.79 124.98 0.0M
2024-05-02 123.91 123.90 123.57 123.76 0.0M
2024-04-30 123.82 123.82 123.35 123.45 0.0M
2024-04-29 123.55 123.96 123.55 123.83 0.0M
2024-04-26 123.07 123.31 123.07 123.31 0.0M
2024-04-25 123.06 123.24 122.81 122.93 0.0M
2024-04-24 123.69 123.69 123.17 123.22 0.0M
2024-04-23 124.14 124.25 123.93 123.93 0.0M
2024-04-22 123.64 124.03 123.55 124.05 0.0M
2024-04-19 124.34 124.34 123.90 124.00 0.0M
2024-04-18 124.55 124.55 124.04 124.04 0.0M
2024-04-17 124.05 124.26 124.05 124.17 0.0M
2024-04-16 124.39 124.42 123.93 124.03 0.0M
2024-04-15 124.82 124.82 124.37 124.50 0.0M
2024-04-12 124.70 125.00 124.70 125.19 0.0M
2024-04-11 124.34 124.34 124.34 124.17 0.0M
2024-04-10 125.01 125.20 124.63 124.57 0.0M
2024-04-09 124.51 124.91 124.51 125.07 0.0M
2024-04-08 124.38 124.38 124.38 124.41 0.0M
2024-04-05 125.07 125.07 124.61 124.66 0.0M
2024-04-04 124.84 125.06 124.84 125.02 0.0M
2024-04-03 124.62 124.62 124.12 124.57 0.0M
2024-04-02 124.98 124.98 124.32 124.46 0.0M
2024-03-28 125.44 125.56 125.44 125.57 0.0M
2024-03-27 125.28 125.63 125.28 125.55 0.0M
2024-03-26 125.04 125.04 124.90 125.07 0.0M
2024-03-25 125.36 125.36 125.36 124.88 0.0M
2024-03-22 124.88 124.96 124.88 125.35 0.0M
2024-03-21 124.33 124.80 124.33 124.74 0.0M
2024-03-20 124.63 124.63 124.52 124.44 0.0M
2024-03-19 124.35 124.42 124.35 124.32 0.0M
2024-03-18 124.50 124.50 124.15 124.28 0.0M
2024-03-15 124.27 124.54 124.27 124.41 0.0M
2024-03-14 124.99 125.09 124.44 124.53 0.0M
2024-03-13 125.51 125.51 124.95 124.95 0.0M
2024-03-12 125.46 125.60 125.30 125.30 0.0M
2024-03-11 126.02 126.02 125.45 125.45 0.0M
2024-03-08 125.68 125.88 125.68 125.78 0.0M
2024-03-07 125.33 125.62 125.33 125.56 0.0M
2024-03-06 125.19 125.19 124.88 125.09 0.0M
2024-03-05 124.75 126.22 124.75 125.23 0.0M
2024-03-04 124.29 124.51 124.20 124.48 0.0M
2024-03-01 124.06 125.37 123.95 124.35 0.0M
2024-02-29 124.00 124.37 123.71 124.46 0.0M
2024-02-28 123.83 124.01 123.83 123.89 0.0M
2024-02-27 124.39 124.39 123.91 123.91 0.0M
2024-02-26 124.92 124.92 124.21 124.19 0.0M
2024-02-23 124.14 124.41 124.14 124.79 0.0M
2024-02-22 123.74 124.55 123.74 124.12 0.0M
2024-02-21 124.37 124.50 123.92 123.92 0.0M
2024-02-20 124.34 124.34 124.34 124.62 0.0M
2024-02-19 124.36 124.36 124.21 124.21 0.0M
2024-02-16 124.44 124.44 124.18 124.38 0.0M
2024-02-15 125.10 125.10 124.75 124.73 0.0M
2024-02-14 124.46 124.66 124.46 124.73 0.0M
2024-02-13 124.43 124.55 124.43 124.32 0.0M
2024-02-12 124.58 124.71 124.40 124.43 0.0M
2024-02-09 124.27 124.28 124.24 124.24 0.0M
2024-02-08 124.77 124.77 124.77 124.47 0.0M
2024-02-07 125.14 125.14 124.93 124.93 0.0M
2024-02-06 125.01 125.01 124.87 124.94 0.0M
2024-02-05 125.25 125.25 124.81 124.87 0.0M
2024-02-02 126.24 126.24 125.65 125.69 0.0M
2024-02-01 126.07 126.41 126.07 126.49 0.0M
2024-01-31 125.93 126.25 125.88 126.34 0.0M
2024-01-30 125.84 125.84 125.21 125.38 0.0M
2024-01-29 125.50 125.74 125.38 125.71 0.0M
2024-01-26 125.48 125.48 125.48 125.15 0.0M
2024-01-25 124.78 125.30 124.78 125.27 0.0M
2024-01-24 124.75 125.00 124.75 124.77 0.0M
2024-01-23 124.94 124.97 124.58 124.58 0.0M
2024-01-22 125.04 125.04 125.04 125.21 0.0M
2024-01-19 124.83 124.90 124.45 124.84 0.0M
2024-01-18 125.14 125.14 124.86 124.78 0.0M
2024-01-17 125.00 125.25 124.88 124.97 0.0M
2024-01-16 125.61 125.73 125.61 125.52 0.0M
2024-01-15 125.61 125.78 125.58 125.71 0.0M
2024-01-12 125.91 126.05 125.88 126.15 0.0M
2024-01-11 125.59 125.79 125.59 125.53 0.0M
2024-01-10 125.78 125.83 125.52 125.52 0.0M
2024-01-09 125.83 125.83 125.83 125.66 0.0M
2024-01-08 125.95 126.28 125.95 126.28 0.0M
2024-01-05 126.28 126.30 125.75 126.18 0.0M
2024-01-04 127.43 127.43 126.17 126.50 0.0M
2024-01-03 126.60 127.20 126.60 127.30 0.0M
2024-01-02 126.74 127.38 126.61 126.72 0.0M