Multi Units Luxembourg - Amundi STOXX Europe 600 Insurance UCITS ETF Acc

LYYQ
🏛️ germany →
83.51
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 49.26 49.36 49.12 49.12 0.0M
2022-12-29 49.11 49.53 49.08 49.50 0.0M
2022-12-28 49.42 49.67 49.11 49.11 0.0M
2022-12-27 49.32 49.57 49.32 49.48 0.0M
2022-12-23 49.33 49.45 49.27 49.40 0.0M
2022-12-22 49.50 49.75 49.08 49.26 0.0M
2022-12-21 48.74 49.41 48.66 49.35 0.0M
2022-12-20 47.98 48.74 47.98 48.72 0.0M
2022-12-19 48.26 48.66 48.26 48.32 0.0M
2022-12-16 48.63 48.69 48.07 48.27 0.0M
2022-12-15 49.38 49.68 48.62 48.65 0.0M
2022-12-14 49.80 49.93 49.59 49.59 0.0M
2022-12-13 49.58 50.26 49.58 49.88 0.0M
2022-12-12 49.67 49.68 49.41 49.63 0.0M
2022-12-09 49.54 49.99 49.47 49.75 0.0M
2022-12-08 49.55 49.59 49.35 49.37 0.0M
2022-12-07 49.79 49.79 49.44 49.52 0.0M
2022-12-06 49.44 49.81 49.44 49.64 0.0M
2022-12-05 49.43 49.78 49.32 49.38 0.0M
2022-12-02 49.44 49.54 49.17 49.47 0.0M
2022-12-01 49.24 49.78 49.10 49.55 0.0M
2022-11-30 49.23 49.40 48.85 49.36 0.0M
2022-11-29 48.78 49.22 48.78 49.18 0.0M
2022-11-28 48.84 49.12 48.50 48.50 0.0M
2022-11-25 49.11 49.15 48.95 49.06 0.0M
2022-11-24 48.99 49.40 48.99 49.11 0.0M
2022-11-23 48.81 49.06 48.75 48.86 0.0M
2022-11-22 48.46 48.98 48.46 48.86 0.0M
2022-11-21 48.51 48.71 48.48 48.59 0.0M
2022-11-18 48.25 48.75 48.25 48.70 0.0M
2022-11-17 48.17 48.29 47.63 48.25 0.0M
2022-11-16 47.81 48.15 47.81 47.93 0.0M
2022-11-15 48.13 48.13 47.47 47.65 0.0M
2022-11-14 47.84 48.32 47.84 47.92 0.0M
2022-11-11 47.91 48.14 47.80 47.96 0.0M
2022-11-10 46.35 47.68 46.35 47.61 0.0M
2022-11-09 46.29 46.64 46.29 46.29 0.0M
2022-11-08 46.06 46.56 46.06 46.43 0.0M
2022-11-07 45.79 46.59 45.78 46.21 0.0M
2022-11-04 45.60 46.17 45.49 46.10 0.0M
2022-11-03 44.77 45.44 44.77 45.36 0.0M
2022-11-02 45.57 45.61 44.76 44.76 0.0M
2022-11-01 45.30 45.80 45.30 45.41 0.0M
2022-10-31 45.02 45.31 44.99 45.05 0.0M
2022-10-28 44.54 45.13 44.46 45.13 0.0M
2022-10-27 44.34 45.05 44.34 44.88 0.0M
2022-10-26 44.25 44.54 44.25 44.30 0.0M
2022-10-25 44.36 44.57 43.93 44.36 0.0M
2022-10-24 44.10 44.33 43.98 44.31 0.0M
2022-10-21 43.50 44.11 43.03 44.11 0.0M
2022-10-20 43.77 43.99 43.51 43.57 0.0M
2022-10-19 43.70 44.03 43.63 43.82 0.0M
2022-10-18 43.82 44.05 43.49 43.60 0.0M
2022-10-17 42.85 43.73 42.85 43.32 0.0M
2022-10-14 43.01 43.27 42.47 42.49 0.0M
2022-10-13 41.52 42.67 41.49 42.67 0.0M
2022-10-12 42.10 42.10 41.38 41.66 0.0M
2022-10-11 42.37 42.37 41.81 41.81 0.0M
2022-10-10 42.14 42.75 42.14 42.62 0.0M
2022-10-07 42.71 43.01 42.34 42.34 0.0M
2022-10-06 43.87 43.91 42.81 42.85 0.0M
2022-10-05 43.64 43.85 43.38 43.85 0.0M
2022-10-04 42.69 43.81 42.69 43.62 0.0M
2022-10-03 41.67 42.25 41.49 42.19 0.0M
2022-09-30 41.92 42.53 41.63 41.63 0.0M
2022-09-29 42.22 42.22 41.41 41.75 0.0M
2022-09-28 42.52 42.57 41.23 42.57 0.0M
2022-09-27 43.49 43.62 42.53 42.55 0.0M
2022-09-26 43.59 43.59 42.95 43.26 0.0M
2022-09-23 45.15 45.15 43.80 44.07 0.0M
2022-09-22 44.87 45.65 44.87 45.31 0.0M
2022-09-21 45.20 45.83 45.12 45.14 0.0M
2022-09-20 46.24 46.34 45.04 45.34 0.0M
2022-09-19 45.98 46.13 45.29 46.11 0.0M
2022-09-16 45.95 46.43 45.95 46.10 0.0M
2022-09-15 46.13 46.56 46.13 46.23 0.0M
2022-09-14 46.29 46.51 46.04 46.04 0.0M
2022-09-13 46.80 47.28 46.20 46.20 0.0M
2022-09-12 45.98 46.79 45.96 46.72 0.0M
2022-09-09 45.09 45.93 45.09 45.93 0.0M
2022-09-08 44.76 45.20 44.49 44.90 0.0M
2022-09-07 44.64 44.66 44.21 44.65 0.0M
2022-09-06 44.61 45.27 44.61 44.75 0.0M
2022-09-05 44.16 44.72 44.16 44.72 0.0M
2022-09-02 44.19 45.20 43.98 43.98 0.0M
2022-09-01 44.19 44.22 43.77 44.17 0.0M
2022-08-31 44.67 44.67 44.33 44.36 0.0M
2022-08-30 44.61 45.10 44.33 44.40 0.0M
2022-08-29 44.51 44.61 44.15 44.53 0.0M
2022-08-26 45.54 45.61 44.69 44.69 0.0M
2022-08-25 45.53 45.62 45.20 45.55 0.0M
2022-08-24 45.20 45.42 45.06 45.16 0.0M
2022-08-23 45.04 45.59 45.04 45.24 0.0M
2022-08-22 45.55 45.64 45.19 45.27 0.0M
2022-08-19 45.89 46.00 45.76 45.79 0.0M
2022-08-18 45.84 46.30 45.84 46.21 0.0M
2022-08-17 46.85 46.96 46.08 46.16 0.0M
2022-08-16 46.70 47.13 46.70 46.82 0.0M
2022-08-15 47.03 47.03 46.50 46.84 0.0M
2022-08-12 46.45 47.06 46.45 47.06 0.0M
2022-08-11 46.58 46.75 46.30 46.30 0.0M
2022-08-10 45.45 46.36 45.45 46.34 0.0M
2022-08-09 45.11 45.83 45.11 45.49 0.0M
2022-08-08 45.04 45.52 44.96 45.28 0.0M
2022-08-05 44.87 45.06 44.64 45.04 0.0M
2022-08-04 44.90 45.15 44.79 44.79 0.0M
2022-08-03 44.20 44.96 44.18 44.96 0.0M
2022-08-02 44.14 44.26 43.92 44.03 0.0M
2022-08-01 44.38 44.82 44.18 44.27 0.0M
2022-07-29 43.88 44.53 43.88 44.53 0.0M
2022-07-28 43.90 43.95 43.56 43.90 0.0M
2022-07-27 43.62 43.96 43.58 43.96 0.0M
2022-07-26 43.20 43.57 43.20 43.38 0.0M
2022-07-25 42.99 43.61 42.96 43.35 0.0M
2022-07-22 43.02 43.37 42.86 42.90 0.0M
2022-07-21 43.28 43.28 42.57 43.17 0.0M
2022-07-20 43.66 43.81 43.06 43.10 0.0M
2022-07-19 42.84 43.68 42.82 43.68 0.0M
2022-07-18 43.15 43.42 42.80 42.80 0.0M
2022-07-15 42.63 43.04 42.53 42.84 0.0M
2022-07-14 43.64 43.64 42.36 42.67 0.0M
2022-07-13 44.14 44.22 43.62 43.81 0.0M
2022-07-12 43.65 44.43 43.65 44.02 0.0M
2022-07-11 43.87 44.43 43.87 44.13 0.0M
2022-07-08 43.92 44.30 43.92 44.07 0.0M
2022-07-07 43.21 44.10 43.21 44.00 0.0M
2022-07-06 42.67 42.96 42.51 42.88 0.0M
2022-07-05 44.53 44.53 42.41 42.48 0.0M
2022-07-04 44.40 44.53 44.28 44.29 0.0M
2022-07-01 43.52 44.17 43.52 44.17 0.0M
2022-06-30 43.79 43.87 43.53 43.87 0.0M
2022-06-29 44.50 44.50 44.10 44.20 0.0M
2022-06-28 43.86 44.68 43.86 44.17 0.0M
2022-06-27 44.19 44.19 43.75 43.77 0.0M
2022-06-24 43.14 44.03 42.94 44.03 0.0M
2022-06-23 43.33 43.33 42.54 42.54 0.0M
2022-06-22 43.52 43.58 43.32 43.42 0.0M
2022-06-21 44.47 44.65 44.00 44.14 0.0M
2022-06-20 43.57 44.31 43.57 44.24 0.0M
2022-06-17 43.95 44.23 43.68 43.96 0.0M
2022-06-16 44.79 44.79 43.52 43.77 0.0M
2022-06-15 43.79 45.12 43.79 44.67 0.0M
2022-06-14 43.93 43.93 43.37 43.51 0.0M
2022-06-13 43.70 43.70 43.36 43.64 0.0M
2022-06-10 45.35 45.35 44.07 44.07 0.0M
2022-06-09 45.37 45.90 45.37 45.68 0.0M
2022-06-08 46.54 46.54 45.51 45.51 0.0M
2022-06-07 46.41 46.74 46.31 46.47 0.0M
2022-06-06 46.31 46.89 46.29 46.55 0.0M
2022-06-03 46.32 46.32 46.07 46.18 0.0M
2022-06-02 46.01 46.21 46.01 46.21 0.0M
2022-06-01 46.36 46.58 45.88 45.97 0.0M
2022-05-31 46.89 46.89 46.47 46.65 0.0M
2022-05-30 47.42 47.42 46.91 47.03 0.0M
2022-05-27 46.64 47.22 46.64 47.17 0.0M
2022-05-26 46.30 46.84 46.30 46.84 0.0M
2022-05-25 46.40 46.67 46.24 46.37 0.0M
2022-05-24 46.13 46.34 46.05 46.13 0.0M
2022-05-23 45.97 46.54 45.97 46.37 0.0M
2022-05-20 45.79 46.53 45.56 45.56 0.0M
2022-05-19 45.78 45.80 45.45 45.45 0.0M
2022-05-18 46.97 46.97 46.35 46.35 0.0M
2022-05-17 46.38 46.95 46.38 46.95 0.0M
2022-05-16 45.94 46.31 45.51 46.20 0.0M
2022-05-13 45.86 46.19 45.86 46.14 0.0M
2022-05-12 44.73 45.60 44.73 45.30 0.0M
2022-05-11 44.86 45.72 44.86 45.24 0.0M
2022-05-10 43.89 45.08 43.89 44.50 0.0M
2022-05-09 44.46 44.65 44.04 44.04 0.0M
2022-05-06 45.36 45.41 44.70 45.00 0.0M
2022-05-05 48.17 48.17 45.46 45.60 0.0M
2022-05-04 47.06 47.06 46.66 46.76 0.0M
2022-05-03 47.01 47.18 47.01 47.18 0.0M
2022-05-02 46.94 46.97 46.50 46.50 0.0M
2022-04-29 47.54 47.54 46.87 46.87 0.0M
2022-04-28 46.93 47.63 46.91 47.08 0.0M
2022-04-27 46.39 46.93 46.39 46.65 0.0M
2022-04-26 47.38 47.39 46.61 46.61 0.0M
2022-04-25 47.29 47.29 46.66 46.78 0.0M
2022-04-22 48.02 48.61 47.86 47.91 0.0M
2022-04-21 48.86 49.17 48.47 48.47 0.0M
2022-04-20 48.29 48.84 48.29 48.84 0.0M
2022-04-19 48.62 48.69 48.20 48.20 0.0M
2022-04-14 48.45 48.94 48.36 48.59 0.0M
2022-04-13 48.67 48.74 48.19 48.32 0.0M
2022-04-12 48.11 48.52 48.01 48.52 0.0M
2022-04-11 47.94 48.81 47.94 48.58 0.0M
2022-04-08 47.93 48.27 47.93 48.20 0.0M
2022-04-07 47.86 48.09 47.52 47.68 0.0M
2022-04-06 48.06 48.53 47.58 47.92 0.0M
2022-04-05 48.06 48.30 47.82 48.14 0.0M
2022-04-04 48.71 48.71 47.94 47.98 0.0M
2022-04-01 48.13 48.66 48.13 48.29 0.0M
2022-03-31 47.85 48.47 47.85 48.07 0.0M
2022-03-30 48.28 48.38 48.04 48.10 0.0M
2022-03-29 47.91 48.54 47.91 48.15 0.0M
2022-03-28 47.28 48.18 47.28 47.58 0.0M
2022-03-25 47.25 47.37 46.89 47.37 0.0M
2022-03-24 47.33 47.40 47.14 47.21 0.0M
2022-03-23 47.85 47.85 46.97 46.97 0.0M
2022-03-22 46.84 47.99 46.84 47.72 0.0M
2022-03-21 46.49 47.05 46.49 46.56 0.0M
2022-03-18 46.76 46.76 46.38 46.66 0.0M
2022-03-17 46.80 46.80 46.16 46.51 0.0M
2022-03-16 46.16 46.76 46.16 46.30 0.0M
2022-03-15 45.21 45.56 44.84 45.33 0.0M
2022-03-14 45.21 45.82 45.21 45.24 0.0M
2022-03-11 44.49 45.02 44.47 44.75 0.0M
2022-03-10 44.33 44.33 43.68 43.84 0.0M
2022-03-09 42.60 44.59 42.60 44.59 0.0M
2022-03-08 40.64 42.94 40.64 42.94 0.0M
2022-03-07 40.56 41.90 40.56 40.82 0.0M
2022-03-04 43.71 43.71 42.52 42.66 0.0M
2022-03-03 44.63 44.96 44.18 44.35 0.0M
2022-03-02 44.05 44.96 43.83 44.83 0.0M
2022-03-01 45.84 46.18 43.98 44.09 0.0M
2022-02-28 45.82 45.82 45.24 45.55 0.0M
2022-02-25 45.92 46.61 45.32 46.55 0.0M
2022-02-24 45.87 46.28 45.07 45.13 0.0M
2022-02-23 47.27 47.90 47.13 47.13 0.0M
2022-02-22 46.71 47.46 46.71 46.96 0.0M
2022-02-21 48.42 48.42 47.29 47.29 0.0M
2022-02-18 48.82 48.82 47.97 47.97 0.0M
2022-02-17 49.34 49.34 48.69 48.69 0.0M
2022-02-16 49.48 49.60 49.17 49.43 0.0M
2022-02-15 48.66 49.54 48.66 49.35 0.0M
2022-02-14 49.00 49.11 48.48 48.88 0.0M
2022-02-11 49.56 50.01 49.56 49.87 0.0M
2022-02-10 50.42 50.72 49.85 49.85 0.0M
2022-02-09 50.36 50.53 50.12 50.36 0.0M
2022-02-08 49.54 50.16 49.54 50.11 0.0M
2022-02-07 49.05 49.55 49.05 49.46 0.0M
2022-02-04 50.00 50.00 48.72 49.09 0.0M
2022-02-03 49.96 50.45 49.67 49.69 0.0M
2022-02-02 50.15 50.45 50.15 50.27 0.0M
2022-02-01 50.11 50.26 50.00 50.00 0.0M
2022-01-31 50.14 50.14 49.84 50.05 0.0M
2022-01-28 49.61 49.93 49.53 49.81 0.0M
2022-01-27 47.72 50.41 47.72 50.15 0.0M
2022-01-26 48.89 49.70 48.89 49.59 0.0M
2022-01-25 48.19 48.77 48.19 48.49 0.0M
2022-01-24 49.17 49.17 47.30 47.73 0.0M
2022-01-21 49.65 49.65 49.03 49.03 0.0M
2022-01-20 50.22 50.22 49.78 50.12 0.0M
2022-01-19 50.17 50.39 50.05 50.22 0.0M
2022-01-18 50.26 50.48 50.08 50.33 0.0M
2022-01-17 50.32 50.45 50.31 50.41 0.0M
2022-01-14 49.91 50.46 49.91 50.15 0.0M
2022-01-13 49.84 50.55 49.84 50.29 0.0M
2022-01-12 50.07 50.10 49.89 50.03 0.0M
2022-01-11 49.62 49.87 49.62 49.87 0.0M
2022-01-10 49.55 49.71 49.41 49.46 0.0M
2022-01-07 48.97 49.50 48.97 49.50 0.0M
2022-01-06 48.01 49.09 48.01 48.98 0.0M
2022-01-05 48.73 48.99 48.73 48.81 0.0M
2022-01-04 48.08 48.92 48.08 48.78 0.0M
2022-01-03 47.50 48.05 47.50 48.05 0.0M