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
2023-12-29 127.84 127.96 127.29 127.39 0.0M
2023-12-28 128.24 128.24 127.97 127.97 0.0M
2023-12-27 127.68 128.07 127.68 128.07 0.0M
2023-12-22 127.65 127.79 127.63 127.79 0.0M
2023-12-21 127.62 127.94 127.62 127.94 0.0M
2023-12-20 127.40 127.49 127.40 127.49 0.0M
2023-12-19 126.84 126.84 126.84 126.84 0.0M
2023-12-18 127.13 127.13 126.50 126.50 0.0M
2023-12-15 125.84 125.84 125.84 125.84 0.0M
2023-12-14 126.91 126.91 126.12 126.12 0.0M
2023-12-13 125.08 125.29 125.08 125.29 0.0M
2023-12-12 125.18 125.20 125.08 125.08 0.0M
2023-12-11 124.56 124.82 124.56 124.82 0.0M
2023-12-08 125.22 125.22 124.59 124.64 0.0M
2023-12-07 125.38 125.47 125.35 125.47 0.0M
2023-12-06 124.86 125.29 124.69 125.29 0.0M
2023-12-05 124.32 124.61 124.32 124.61 0.0M
2023-12-04 123.52 123.58 123.52 123.53 0.0M
2023-12-01 122.83 123.55 122.83 123.55 0.0M
2023-11-30 122.77 123.17 122.77 123.17 0.0M
2023-11-29 122.73 123.02 122.63 123.02 0.0M
2023-11-28 122.06 122.06 122.01 122.01 0.0M
2023-11-27 121.26 121.90 121.26 121.90 0.0M
2023-11-24 121.30 121.34 121.14 121.28 0.0M
2023-11-23 121.74 121.74 121.33 121.33 0.0M
2023-11-22 121.74 121.76 121.67 121.67 0.0M
2023-11-21 121.61 121.90 121.61 121.90 0.0M
2023-11-20 121.46 121.47 121.40 121.47 0.0M
2023-11-17 121.44 122.13 121.44 121.78 0.0M
2023-11-16 120.96 121.27 120.96 121.25 0.0M
2023-11-15 121.50 121.51 121.10 121.14 0.0M
2023-11-14 120.36 120.93 120.36 120.93 0.0M
2023-11-13 120.45 120.54 120.32 120.32 0.0M
2023-11-10 120.58 120.58 120.55 120.55 0.0M
2023-11-09 121.07 121.07 120.89 120.89 0.0M
2023-11-08 120.83 121.20 120.82 121.20 0.0M
2023-11-07 119.86 120.33 119.74 120.33 0.0M
2023-11-06 120.42 120.44 120.28 120.29 0.0M
2023-11-03 120.11 120.18 120.11 120.18 0.0M
2023-11-02 119.89 119.99 119.89 119.99 0.0M
2023-11-01 118.96 119.09 118.96 119.09 0.0M
2023-10-31 119.45 119.45 119.45 119.45 0.0M
2023-10-30 119.44 119.44 119.30 119.30 0.0M
2023-10-27 118.75 119.07 118.75 119.05 0.0M
2023-10-26 118.69 118.86 118.58 118.86 0.0M
2023-10-25 119.00 119.03 118.78 118.78 0.0M
2023-10-24 118.70 118.82 118.70 118.82 0.0M
2023-10-23 118.34 118.80 118.34 118.74 0.0M
2023-10-20 118.28 118.45 118.28 118.40 0.0M
2023-10-19 118.15 118.35 118.15 118.35 0.0M
2023-10-18 118.62 118.62 118.51 118.53 0.0M
2023-10-17 119.20 119.37 118.96 118.96 0.0M
2023-10-16 119.42 119.48 119.37 119.48 0.0M
2023-10-13 119.69 119.82 119.69 119.82 0.0M
2023-10-12 120.20 120.20 119.93 119.93 0.0M
2023-10-11 119.58 120.11 119.58 120.11 0.0M
2023-10-10 119.34 119.34 119.08 119.08 0.0M
2023-10-09 118.44 118.86 118.44 118.77 0.0M
2023-10-06 118.33 118.42 118.14 118.14 0.0M
2023-10-05 118.05 118.05 118.05 118.05 0.0M
2023-10-04 117.57 118.15 117.57 118.15 0.0M
2023-10-03 118.16 118.46 118.10 118.10 0.0M
2023-10-02 118.85 118.85 118.13 118.13 0.0M
2023-09-29 117.69 118.80 117.69 118.68 0.0M
2023-09-28 118.50 118.50 117.89 117.89 0.0M
2023-09-27 118.91 118.91 118.91 118.91 0.0M
2023-09-26 119.33 119.33 119.12 119.12 0.0M
2023-09-25 119.57 119.57 119.22 119.22 0.0M
2023-09-22 119.74 119.74 119.60 119.67 0.0M
2023-09-21 119.71 119.73 119.70 119.70 0.0M
2023-09-20 119.45 119.94 119.45 119.94 0.0M
2023-09-19 119.99 119.99 119.71 119.74 0.0M
2023-09-18 120.12 120.12 120.10 120.10 0.0M
2023-09-15 120.69 120.69 120.40 120.40 0.0M
2023-09-14 120.52 120.68 120.52 120.68 0.0M
2023-09-13 120.34 120.55 120.34 120.55 0.0M
2023-09-12 120.71 120.91 120.46 120.46 0.0M
2023-09-11 120.71 120.80 120.67 120.67 0.0M
2023-09-08 120.47 121.11 120.47 121.00 0.0M
2023-09-07 120.50 120.71 120.50 120.71 0.0M
2023-09-06 120.64 120.92 120.61 120.92 0.0M
2023-09-05 120.92 120.92 120.87 120.87 0.0M
2023-09-04 121.20 121.26 121.20 121.26 0.0M
2023-09-01 121.95 121.95 121.95 121.95 0.0M
2023-08-31 121.24 121.65 121.24 121.61 0.0M
2023-08-30 121.40 121.40 121.12 121.16 0.0M
2023-08-29 121.19 121.28 121.19 121.28 0.0M
2023-08-28 121.26 121.26 120.99 121.08 0.0M
2023-08-25 121.56 121.56 121.43 121.43 0.0M
2023-08-24 122.18 122.18 122.18 122.18 0.0M
2023-08-23 120.20 120.70 120.20 120.70 0.0M
2023-08-22 120.21 120.21 120.21 120.21 0.0M
2023-08-21 120.61 120.61 120.61 120.61 0.0M
2023-08-18 119.72 120.82 119.72 120.65 0.0M
2023-08-17 120.17 120.17 120.09 120.09 0.0M
2023-08-16 119.95 120.36 119.95 120.36 0.0M
2023-08-15 120.29 120.29 120.27 120.27 0.0M
2023-08-14 120.47 120.58 120.47 120.58 0.0M
2023-08-11 121.13 121.16 120.99 121.10 0.0M
2023-08-10 121.53 121.63 121.44 121.44 0.0M
2023-08-09 122.04 122.05 121.97 121.97 0.0M
2023-08-08 120.66 122.04 120.66 122.04 0.0M
2023-08-07 121.12 121.12 121.06 121.06 0.0M
2023-08-04 120.74 120.75 120.58 120.58 0.0M
2023-08-03 120.97 120.97 120.91 120.91 0.0M
2023-08-02 120.83 121.24 120.83 121.24 0.0M
2023-08-01 121.68 121.68 121.22 121.32 0.0M
2023-07-31 121.46 121.46 121.38 121.38 0.0M
2023-07-28 121.35 121.80 121.35 121.70 0.0M
2023-07-27 121.75 121.88 121.70 121.70 0.0M
2023-07-26 121.91 122.05 121.91 122.01 0.0M
2023-07-25 122.11 122.11 122.04 122.04 0.0M
2023-07-24 121.73 122.37 121.73 122.37 0.0M
2023-07-21 121.52 121.78 121.52 121.78 0.0M
2023-07-20 122.30 122.30 122.11 122.11 0.0M
2023-07-19 123.14 123.14 122.02 122.02 0.0M
2023-07-18 121.40 122.06 121.40 122.06 0.0M
2023-07-17 121.40 121.40 121.40 121.40 0.0M
2023-07-14 121.48 121.48 121.48 121.48 0.0M
2023-07-13 121.29 121.29 121.29 121.29 0.0M
2023-07-12 119.81 120.36 119.81 120.36 0.0M
2023-07-11 120.45 120.45 120.06 120.06 0.0M
2023-07-10 120.17 120.17 120.17 120.17 0.0M
2023-07-07 120.44 120.44 120.44 120.44 0.0M
2023-07-06 121.31 121.31 121.16 121.16 0.0M
2023-07-05 121.72 121.72 121.72 121.72 0.0M
2023-07-04 121.72 121.78 121.72 121.78 0.0M
2023-07-03 122.56 122.56 122.09 122.09 0.0M
2023-06-30 121.91 121.91 121.91 121.91 0.0M
2023-06-29 122.53 122.59 122.53 122.59 0.0M
2023-06-28 122.15 122.59 122.15 122.54 0.0M
2023-06-27 122.66 122.93 122.66 122.93 0.0M
2023-06-26 122.18 122.74 122.18 122.56 0.0M
2023-06-23 121.15 121.64 121.15 121.64 0.0M
2023-06-22 121.60 121.75 121.36 121.36 0.0M
2023-06-21 121.72 121.89 121.64 121.89 0.0M
2023-06-20 120.78 121.99 120.78 121.99 0.0M
2023-06-19 121.31 121.31 121.31 121.31 0.0M
2023-06-16 120.83 121.06 120.83 121.06 0.0M
2023-06-15 121.08 121.08 121.07 121.07 0.0M
2023-06-14 121.41 121.43 121.41 121.43 0.0M
2023-06-13 122.12 122.12 121.79 121.79 0.0M
2023-06-12 121.73 122.09 121.73 122.09 0.0M
2023-06-09 121.66 122.08 121.66 122.08 0.0M
2023-06-08 121.18 121.36 121.18 121.33 0.0M
2023-06-07 122.00 122.06 121.90 121.90 0.0M
2023-06-06 121.76 122.23 121.76 122.23 0.0M
2023-06-05 121.87 122.00 121.87 122.00 0.0M
2023-06-02 122.72 122.72 122.72 122.72 0.0M
2023-06-01 122.71 122.75 122.71 122.75 0.0M
2023-05-31 122.05 122.96 122.05 122.71 0.0M
2023-05-30 121.83 121.84 121.78 121.78 0.0M
2023-05-29 120.28 121.49 120.28 121.49 0.0M
2023-05-26 120.72 120.72 120.58 120.58 0.0M
2023-05-25 121.02 121.13 121.02 121.13 0.0M
2023-05-24 120.72 121.22 120.72 121.22 0.0M
2023-05-23 120.97 121.08 120.97 121.08 0.0M
2023-05-22 121.53 121.53 121.22 121.24 0.0M
2023-05-19 120.97 121.21 120.97 121.21 0.0M
2023-05-18 121.95 121.95 121.23 121.57 0.0M
2023-05-17 122.33 122.53 122.19 122.19 0.0M
2023-05-16 122.46 122.82 122.19 122.19 0.0M
2023-05-15 122.66 122.69 122.55 122.55 0.0M
2023-05-12 123.13 123.13 123.10 123.10 0.0M
2023-05-11 122.97 123.19 122.64 123.05 0.0M
2023-05-10 121.96 122.72 121.96 122.72 0.0M
2023-05-09 122.55 122.55 122.23 122.23 0.0M
2023-05-08 122.38 122.66 122.38 122.43 0.0M
2023-05-05 122.98 122.98 122.38 122.38 0.0M
2023-05-04 122.77 123.50 122.77 123.50 0.0M
2023-05-03 123.06 123.13 123.06 123.08 0.0M
2023-05-02 122.18 123.06 122.18 123.06 0.0M
2023-04-28 121.57 122.54 121.57 122.54 0.0M
2023-04-27 121.70 121.75 121.40 121.40 0.0M
2023-04-26 122.33 122.33 121.89 121.89 0.0M
2023-04-25 120.75 122.12 120.75 122.11 0.0M
2023-04-24 121.29 121.29 121.05 121.05 0.0M
2023-04-21 120.93 121.55 120.93 121.01 0.0M
2023-04-20 121.40 121.40 121.33 121.33 0.0M
2023-04-19 120.99 120.99 120.73 120.91 0.0M
2023-04-18 120.94 121.27 120.94 121.27 0.0M
2023-04-17 121.17 121.29 121.03 121.10 0.0M
2023-04-14 121.77 121.88 121.52 121.52 0.0M
2023-04-13 121.82 122.22 121.82 122.05 0.0M
2023-04-12 122.65 122.80 122.04 122.04 0.0M
2023-04-11 122.33 123.28 122.33 122.66 0.0M
2023-04-06 123.99 124.21 123.47 123.47 0.0M
2023-04-05 122.88 123.79 122.86 123.79 0.0M
2023-04-04 122.87 122.98 122.87 122.98 0.0M
2023-04-03 122.07 123.31 122.07 123.31 0.0M
2023-03-31 121.94 122.07 121.89 122.07 0.0M
2023-03-30 122.31 122.76 122.03 122.09 0.0M
2023-03-29 122.68 122.68 122.53 122.61 0.0M
2023-03-28 122.45 122.70 122.45 122.67 0.0M
2023-03-27 123.71 123.71 123.29 123.29 0.0M
2023-03-24 123.47 125.04 123.47 124.14 0.0M
2023-03-23 122.93 123.74 122.88 123.47 0.0M
2023-03-22 122.68 122.68 122.33 122.33 0.0M
2023-03-21 123.81 123.81 122.79 122.79 0.0M
2023-03-20 123.06 125.52 123.06 124.25 0.0M
2023-03-17 123.05 124.15 123.00 124.15 0.0M
2023-03-16 122.03 123.36 122.03 123.17 0.0M
2023-03-15 120.90 124.21 120.81 124.21 0.0M
2023-03-14 122.50 123.22 121.20 121.23 0.0M
2023-03-13 122.62 122.88 122.44 122.46 0.0M
2023-03-10 120.54 120.94 120.40 120.94 0.0M
2023-03-09 119.19 119.50 119.17 119.50 0.0M
2023-03-08 118.52 119.58 118.52 119.58 0.0M
2023-03-07 118.92 118.92 118.92 118.92 0.0M
2023-03-06 118.70 119.41 118.70 119.41 0.0M
2023-03-03 118.43 118.87 118.43 118.87 0.0M
2023-03-02 118.11 118.11 118.11 118.11 0.0M
2023-03-01 118.91 118.96 118.91 118.96 0.0M
2023-02-28 119.37 119.57 119.13 119.13 0.0M
2023-02-27 120.35 120.66 120.35 120.66 0.0M
2023-02-24 121.49 121.49 120.63 120.63 0.0M
2023-02-23 120.48 121.16 120.48 121.16 0.0M
2023-02-22 120.68 120.69 120.65 120.69 0.0M
2023-02-21 121.08 121.11 120.60 120.61 0.0M
2023-02-20 121.48 121.49 121.42 121.49 0.0M
2023-02-17 120.84 121.33 120.65 121.33 0.0M
2023-02-16 121.39 121.39 121.27 121.27 0.0M
2023-02-15 121.34 121.74 121.24 121.25 0.0M
2023-02-14 122.63 122.63 122.58 122.58 0.0M
2023-02-13 121.91 122.32 121.91 122.09 0.0M
2023-02-10 122.13 122.46 122.13 122.20 0.0M
2023-02-09 122.02 122.81 122.02 122.76 0.0M
2023-02-08 122.28 122.35 122.14 122.27 0.0M
2023-02-07 122.71 122.77 122.71 122.77 0.0M
2023-02-06 123.09 123.09 123.02 123.02 0.0M
2023-02-03 124.58 124.58 123.60 123.60 0.0M
2023-02-02 123.37 124.80 123.20 124.41 0.0M
2023-02-01 122.71 123.10 122.71 122.77 0.0M
2023-01-31 123.02 123.02 122.67 122.67 0.0M
2023-01-30 123.02 123.02 122.72 122.72 0.0M
2023-01-27 123.26 123.26 123.12 123.17 0.0M
2023-01-26 123.81 123.81 123.43 123.43 0.0M
2023-01-25 124.40 124.56 124.40 124.56 0.0M
2023-01-24 123.36 124.07 123.36 124.07 0.0M
2023-01-23 123.87 123.93 123.57 123.57 0.0M
2023-01-20 124.79 124.79 123.89 123.89 0.0M
2023-01-19 125.49 125.59 125.02 125.05 0.0M
2023-01-18 124.30 125.69 124.30 125.48 0.0M
2023-01-17 123.65 124.49 123.65 124.49 0.0M
2023-01-16 123.22 123.82 123.22 123.82 0.0M
2023-01-13 123.98 124.37 123.97 123.97 0.0M
2023-01-12 123.23 124.10 123.23 123.94 0.0M
2023-01-11 123.21 123.30 123.15 123.15 0.0M
2023-01-10 122.91 122.91 122.44 122.45 0.0M
2023-01-09 122.81 123.14 122.81 123.14 0.0M
2023-01-06 122.15 123.32 122.15 123.32 0.0M
2023-01-05 122.30 122.40 122.30 122.40 0.0M
2023-01-04 121.58 122.75 121.58 122.75 0.0M
2023-01-03 121.57 122.05 121.57 121.69 0.0M
2023-01-02 119.67 121.01 119.67 121.01 0.0M