Amundi Euro Hghst Rtd Mcr Wght Gov Bd UCITS ETF A

MAA
🏛️ germany →
125.74
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
2022-12-30 120.84 120.93 120.49 120.71 0.0M
2022-12-29 120.85 120.85 120.85 120.85 0.0M
2022-12-28 119.89 121.06 119.89 120.78 0.0M
2022-12-27 121.08 121.08 120.92 120.92 0.0M
2022-12-23 122.12 122.12 121.78 121.78 0.0M
2022-12-22 121.91 122.77 121.91 122.21 0.0M
2022-12-21 122.68 122.68 122.65 122.65 0.0M
2022-12-20 122.93 122.93 122.63 122.63 0.0M
2022-12-19 123.96 123.96 123.63 123.63 0.0M
2022-12-16 124.22 124.22 124.03 124.03 0.0M
2022-12-15 125.95 126.14 125.95 126.14 0.0M
2022-12-14 126.49 126.49 126.03 126.23 0.0M
2022-12-13 126.44 127.07 126.28 127.07 0.0M
2022-12-12 126.39 126.91 126.39 126.91 0.0M
2022-12-09 127.20 127.20 126.78 126.78 0.0M
2022-12-08 127.33 127.70 127.33 127.51 0.0M
2022-12-07 127.79 127.87 127.62 127.74 0.0M
2022-12-06 126.28 127.65 126.28 127.65 0.0M
2022-12-05 127.03 127.08 126.94 126.94 0.0M
2022-12-02 126.87 127.18 126.69 126.96 0.0M
2022-12-01 126.47 126.75 126.47 126.75 0.0M
2022-11-30 125.57 125.97 124.95 125.96 0.0M
2022-11-29 126.43 126.43 125.26 125.26 0.0M
2022-11-28 125.46 126.03 125.42 126.03 0.0M
2022-11-25 126.51 126.51 126.09 126.09 0.0M
2022-11-24 125.85 126.70 125.85 126.70 0.0M
2022-11-23 125.00 125.99 125.00 125.99 0.0M
2022-11-22 124.42 125.03 124.42 125.03 0.0M
2022-11-21 124.39 124.91 124.30 124.78 0.0M
2022-11-18 124.73 124.89 124.73 124.89 0.0M
2022-11-17 125.16 125.16 124.72 124.79 0.0M
2022-11-16 124.02 124.02 123.74 123.74 0.0M
2022-11-15 123.46 123.46 123.45 123.45 0.0M
2022-11-14 122.99 123.79 122.99 123.79 0.0M
2022-11-11 123.93 124.44 123.93 124.44 0.0M
2022-11-10 123.30 123.38 123.26 123.26 0.0M
2022-11-09 122.00 123.34 122.00 123.34 0.0M
2022-11-08 121.58 121.91 121.58 121.91 0.0M
2022-11-07 121.66 122.53 121.31 122.08 0.0M
2022-11-04 121.91 123.12 121.91 122.23 0.0M
2022-11-03 122.65 122.66 122.65 122.66 0.0M
2022-11-02 123.47 123.47 123.31 123.35 0.0M
2022-11-01 123.17 123.96 123.00 123.45 0.0M
2022-10-31 123.57 123.59 123.38 123.38 0.0M
2022-10-28 123.72 124.20 123.56 124.05 0.0M
2022-10-27 123.13 124.57 123.07 124.57 0.0M
2022-10-26 122.28 123.47 122.24 123.39 0.0M
2022-10-25 122.32 123.14 122.06 123.14 0.0M
2022-10-24 121.49 121.57 121.49 121.57 0.0M
2022-10-21 120.00 120.55 119.95 119.95 0.0M
2022-10-20 120.24 120.75 120.12 120.75 0.0M
2022-10-19 121.69 121.69 121.21 121.41 0.0M
2022-10-18 121.70 122.02 121.42 121.95 0.0M
2022-10-17 121.83 122.28 121.83 122.00 0.0M
2022-10-14 122.86 122.92 121.42 121.42 0.0M
2022-10-13 121.79 122.11 120.27 122.09 0.0M
2022-10-12 121.78 121.78 120.97 121.49 0.0M
2022-10-11 122.00 122.00 121.77 121.77 0.0M
2022-10-10 123.38 123.38 122.85 122.85 0.0M
2022-10-07 123.70 123.76 123.51 123.51 0.0M
2022-10-06 124.23 124.38 124.01 124.08 0.0M
2022-10-05 125.46 125.46 125.04 125.04 0.0M
2022-10-04 125.88 125.93 125.88 125.93 0.0M
2022-10-03 123.76 123.76 123.76 123.76 0.0M
2022-09-30 123.83 123.93 123.83 123.93 0.0M
2022-09-29 123.33 123.33 123.04 123.04 0.0M
2022-09-28 122.47 123.70 122.47 123.70 0.0M
2022-09-27 124.16 124.29 123.82 123.82 0.0M
2022-09-26 124.51 124.51 124.26 124.26 0.0M
2022-09-23 125.17 125.17 125.17 125.17 0.0M
2022-09-22 125.74 126.50 125.50 126.50 0.0M
2022-09-21 125.97 125.97 125.97 125.97 0.0M
2022-09-20 126.64 126.64 126.19 126.19 0.0M
2022-09-19 127.16 127.20 126.91 126.91 0.0M
2022-09-16 126.78 127.15 126.78 127.15 0.0M
2022-09-15 127.34 127.34 127.33 127.34 0.0M
2022-09-14 127.15 127.15 127.15 127.15 0.0M
2022-09-13 127.96 127.96 127.81 127.81 0.0M
2022-09-12 127.26 128.13 127.26 128.13 0.0M
2022-09-09 127.22 127.63 127.03 127.63 0.0M
2022-09-08 129.15 129.15 127.73 127.73 0.0M
2022-09-07 128.18 128.78 128.18 128.78 0.0M
2022-09-06 128.51 128.94 128.21 128.21 0.0M
2022-09-05 128.87 128.87 128.60 128.66 0.0M
2022-09-02 128.69 128.69 128.35 128.47 0.0M
2022-09-01 128.20 128.26 128.20 128.26 0.0M
2022-08-31 129.24 129.61 129.24 129.30 0.0M
2022-08-30 129.31 129.75 129.19 129.26 0.0M
2022-08-29 129.79 129.79 129.25 129.46 0.0M
2022-08-26 130.71 130.78 130.71 130.78 0.0M
2022-08-25 130.61 130.92 130.57 130.92 0.0M
2022-08-24 130.60 130.60 130.60 130.60 0.0M
2022-08-23 131.46 131.67 131.06 131.06 0.0M
2022-08-22 132.39 132.47 132.39 132.47 0.0M
2022-08-19 132.88 132.88 132.55 132.67 0.0M
2022-08-18 133.33 133.39 133.33 133.39 0.0M
2022-08-17 134.33 134.33 133.44 133.44 0.0M
2022-08-16 135.05 135.05 134.38 134.38 0.0M
2022-08-15 134.43 134.63 134.33 134.63 0.0M
2022-08-12 134.25 134.25 134.25 134.25 0.0M
2022-08-11 135.17 135.33 134.70 134.70 0.0M
2022-08-10 135.54 135.54 135.47 135.47 0.0M
2022-08-09 135.07 135.91 135.01 135.01 0.0M
2022-08-08 135.55 135.65 135.55 135.65 0.0M
2022-08-05 136.59 136.59 136.41 136.41 0.0M
2022-08-04 136.07 136.60 136.07 136.60 0.0M
2022-08-03 136.28 136.29 136.11 136.11 0.0M
2022-08-02 137.74 137.74 137.74 137.74 0.0M
2022-08-01 136.09 136.40 135.97 135.97 0.0M
2022-07-29 135.65 135.65 135.65 135.65 0.0M
2022-07-28 134.09 134.22 134.07 134.22 0.0M
2022-07-27 134.54 134.54 134.54 134.54 0.0M
2022-07-26 134.07 134.43 134.07 134.43 0.0M
2022-07-25 133.57 133.91 133.57 133.90 0.0M
2022-07-22 131.96 133.27 131.96 133.27 0.0M
2022-07-21 131.48 132.00 131.48 132.00 0.0M
2022-07-20 131.62 132.09 131.62 132.09 0.0M
2022-07-19 132.07 132.07 131.56 131.56 0.0M
2022-07-18 132.76 132.76 132.21 132.21 0.0M
2022-07-15 133.47 133.47 132.91 132.91 0.0M
2022-07-14 132.77 132.77 132.43 132.56 0.0M
2022-07-13 132.69 132.86 132.69 132.83 0.0M
2022-07-12 131.59 132.09 131.59 132.09 0.0M
2022-07-11 130.92 130.92 130.90 130.90 0.0M
2022-07-08 131.44 131.44 130.69 130.69 0.0M
2022-07-07 131.37 131.37 131.37 131.37 0.0M
2022-07-06 131.68 131.78 131.68 131.78 0.0M
2022-07-05 130.33 130.54 130.33 130.40 0.0M
2022-07-04 130.98 130.98 130.94 130.94 0.0M
2022-07-01 129.65 130.24 129.58 130.24 0.0M
2022-06-30 129.50 129.77 129.38 129.38 0.0M
2022-06-29 127.90 128.42 127.90 128.30 0.0M
2022-06-28 127.73 127.95 127.73 127.95 0.0M
2022-06-27 128.93 129.08 128.87 129.08 0.0M
2022-06-24 130.10 130.10 130.10 130.10 0.0M
2022-06-23 127.52 127.70 127.52 127.70 0.0M
2022-06-22 126.93 127.75 126.93 127.75 0.0M
2022-06-21 126.47 126.68 126.26 126.26 0.0M
2022-06-20 127.66 127.66 126.40 126.40 0.0M
2022-06-17 126.74 127.21 126.74 127.21 0.0M
2022-06-16 127.56 127.56 127.56 127.56 0.0M
2022-06-15 126.53 127.02 126.53 127.02 0.0M
2022-06-14 127.94 127.94 127.58 127.58 0.0M
2022-06-13 128.92 128.94 128.42 128.46 0.0M
2022-06-10 129.96 129.96 129.96 129.96 0.0M
2022-06-09 130.70 130.70 130.70 130.70 0.0M
2022-06-08 131.13 131.13 131.13 131.13 0.0M
2022-06-07 130.93 130.93 130.93 130.93 0.0M
2022-06-06 131.53 131.53 131.19 131.19 0.0M
2022-06-03 131.71 131.82 131.59 131.59 0.0M
2022-06-02 132.02 132.02 132.02 132.02 0.0M
2022-06-01 132.63 132.63 132.63 132.63 0.0M
2022-05-31 133.76 133.86 133.75 133.86 0.0M
2022-05-30 133.86 133.91 133.85 133.85 0.0M
2022-05-27 134.37 134.45 134.37 134.45 0.0M
2022-05-26 134.71 134.71 134.71 134.71 0.0M
2022-05-25 134.76 134.81 134.76 134.81 0.0M
2022-05-24 134.36 134.36 134.36 134.36 0.0M
2022-05-23 134.41 135.33 134.41 135.33 0.0M
2022-05-20 135.04 135.11 135.00 135.00 0.0M
2022-05-19 135.22 135.53 135.22 135.53 0.0M
2022-05-18 134.55 134.59 134.35 134.59 0.0M
2022-05-17 134.88 134.97 134.88 134.97 0.0M
2022-05-16 135.50 135.50 135.33 135.33 0.0M
2022-05-13 135.99 136.14 135.88 136.03 0.0M
2022-05-12 136.23 136.23 136.23 136.23 0.0M
2022-05-11 134.72 134.89 134.72 134.89 0.0M
2022-05-10 134.10 134.88 134.10 134.88 0.0M
2022-05-09 133.38 133.77 133.38 133.77 0.0M
2022-05-06 134.30 134.30 134.30 134.30 0.0M
2022-05-05 135.10 135.28 134.95 135.28 0.0M
2022-05-04 134.80 135.13 134.80 135.10 0.0M
2022-05-03 135.06 135.51 134.72 135.51 0.0M
2022-05-02 135.59 135.82 135.59 135.82 0.0M
2022-04-29 136.03 136.18 136.03 136.18 0.0M
2022-04-28 137.24 137.24 135.90 135.92 0.0M
2022-04-27 136.67 137.11 136.67 136.92 0.0M
2022-04-26 136.50 137.15 136.50 137.15 0.0M
2022-04-25 136.55 136.55 136.18 136.18 0.0M
2022-04-22 135.79 135.86 135.67 135.67 0.0M
2022-04-21 135.93 136.35 135.93 136.09 0.0M
2022-04-20 136.23 136.45 136.23 136.45 0.0M
2022-04-19 136.43 136.47 135.75 135.82 0.0M
2022-04-14 137.16 137.49 137.16 137.27 0.0M
2022-04-13 136.67 137.58 136.67 137.58 0.0M
2022-04-12 136.86 137.30 136.68 137.30 0.0M
2022-04-11 137.74 137.74 137.24 137.24 0.0M
2022-04-08 138.47 138.47 138.47 138.47 0.0M
2022-04-07 138.98 139.00 138.39 138.39 0.0M
2022-04-06 138.57 138.57 138.45 138.45 0.0M
2022-04-05 140.10 140.10 139.04 139.04 0.0M
2022-04-04 140.18 140.63 140.18 140.37 0.0M
2022-04-01 139.84 139.92 139.66 139.66 0.0M
2022-03-31 139.60 139.60 139.60 139.60 0.0M
2022-03-30 139.34 139.38 138.72 138.72 0.0M
2022-03-29 139.77 139.77 139.52 139.52 0.0M
2022-03-28 139.85 140.41 139.85 140.41 0.0M
2022-03-25 140.93 140.97 140.26 140.26 0.0M
2022-03-24 140.99 141.14 140.86 140.86 0.0M
2022-03-23 141.11 141.11 141.11 141.11 0.0M
2022-03-22 141.08 141.08 140.91 140.91 0.0M
2022-03-21 142.00 142.00 141.52 141.52 0.0M
2022-03-18 142.34 142.54 142.34 142.54 0.0M
2022-03-17 142.18 142.43 142.18 142.23 0.0M
2022-03-16 142.16 142.16 142.12 142.12 0.0M
2022-03-15 142.71 142.74 142.41 142.74 0.0M
2022-03-14 142.83 142.83 142.55 142.55 0.0M
2022-03-11 143.46 143.52 143.30 143.40 0.0M
2022-03-10 144.93 144.93 144.55 144.55 0.0M
2022-03-09 145.51 145.66 144.33 144.35 0.0M
2022-03-08 146.06 146.34 145.51 145.51 0.0M
2022-03-07 147.39 147.85 147.01 147.09 0.0M
2022-03-04 146.46 146.85 146.46 146.85 0.0M
2022-03-03 146.15 146.39 146.07 146.39 0.0M
2022-03-02 146.89 146.94 146.76 146.76 0.0M
2022-03-01 145.38 146.63 145.38 146.63 0.0M
2022-02-28 144.05 144.61 144.05 144.61 0.0M
2022-02-25 143.69 144.61 143.69 144.03 0.0M
2022-02-24 144.63 144.93 144.55 144.55 0.0M
2022-02-23 143.48 143.80 143.48 143.80 0.0M
2022-02-22 144.26 144.26 144.08 144.08 0.0M
2022-02-21 143.93 143.97 143.93 143.96 0.0M
2022-02-18 143.82 143.82 143.82 143.82 0.0M
2022-02-17 143.35 143.88 143.34 143.86 0.0M
2022-02-16 142.85 142.94 142.85 142.93 0.0M
2022-02-15 143.34 143.50 142.96 142.96 0.0M
2022-02-14 144.38 144.38 143.61 143.61 0.0M
2022-02-11 143.40 143.86 143.40 143.86 0.0M
2022-02-10 144.04 144.04 143.91 143.91 0.0M
2022-02-09 143.70 144.47 143.70 144.47 0.0M
2022-02-08 144.23 144.34 144.11 144.11 0.0M
2022-02-07 144.80 144.80 144.43 144.43 0.0M
2022-02-04 145.03 145.18 145.03 145.18 0.0M
2022-02-03 146.16 146.38 146.16 146.38 0.0M
2022-02-02 146.73 146.73 146.40 146.47 0.0M
2022-02-01 146.65 146.69 146.64 146.64 0.0M
2022-01-31 147.03 147.19 147.03 147.19 0.0M
2022-01-28 147.45 147.45 147.42 147.44 0.0M
2022-01-27 147.32 147.35 147.32 147.35 0.0M
2022-01-26 147.55 147.81 147.55 147.64 0.0M
2022-01-25 148.06 148.06 147.83 147.83 0.0M
2022-01-24 147.67 148.27 147.67 148.19 0.0M
2022-01-21 147.54 147.73 147.54 147.73 0.0M
2022-01-20 146.59 147.10 146.59 147.10 0.0M
2022-01-19 146.80 147.07 146.80 147.07 0.0M
2022-01-18 147.01 147.29 147.01 147.27 0.0M
2022-01-17 147.78 147.78 147.22 147.47 0.0M
2022-01-14 148.21 148.21 148.13 148.13 0.0M
2022-01-13 146.17 147.56 146.17 147.48 0.0M
2022-01-12 147.32 147.46 147.32 147.46 0.0M
2022-01-11 147.35 147.54 147.35 147.36 0.0M
2022-01-10 147.40 147.68 147.32 147.33 0.0M
2022-01-07 147.62 147.62 147.62 147.62 0.0M
2022-01-06 147.67 147.67 147.52 147.52 0.0M
2022-01-05 147.87 148.00 147.87 148.00 0.0M
2022-01-04 148.00 148.00 147.98 147.98 0.0M
2022-01-03 148.46 148.46 148.26 148.26 0.0M