Amundi Index Solutions - Amundi Index J.P. Morgan GBI Global Govies UCITS ETF DR EUR Hedged

GOVH
🏛️ france →
46.80
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 44.97 44.99 44.94 44.99 0.0M
2022-12-29 44.96 44.96 44.92 44.92 0.0M
2022-12-28 45.05 45.05 44.96 44.96 0.0M
2022-12-27 45.19 45.28 44.93 45.15 0.0M
2022-12-23 45.36 45.36 45.16 45.30 0.0M
2022-12-22 45.48 45.48 45.42 45.42 0.0M
2022-12-21 45.42 45.48 45.36 45.47 0.0M
2022-12-20 45.46 45.49 45.38 45.38 0.0M
2022-12-19 45.80 45.80 45.63 45.63 0.0M
2022-12-16 45.87 45.87 45.78 45.83 0.0M
2022-12-15 46.10 46.10 45.86 45.86 0.0M
2022-12-14 46.16 46.21 46.00 46.07 0.0M
2022-12-13 46.00 46.27 45.94 46.16 0.0M
2022-12-12 46.07 46.11 46.01 46.03 0.0M
2022-12-09 46.22 46.22 46.17 46.17 0.0M
2022-12-08 46.33 46.34 46.28 46.28 0.0M
2022-12-07 46.19 46.28 46.17 46.27 0.0M
2022-12-06 46.01 46.13 46.00 46.13 0.0M
2022-12-05 46.10 46.11 45.97 45.97 0.0M
2022-12-02 46.13 46.21 45.95 45.95 0.0M
2022-12-01 45.91 46.03 45.90 46.03 0.0M
2022-11-30 45.69 45.70 45.64 45.64 0.0M
2022-11-29 45.83 45.92 45.69 45.73 0.0M
2022-11-28 45.82 45.85 45.76 45.76 0.0M
2022-11-25 45.86 45.86 45.67 45.73 0.0M
2022-11-24 45.93 46.31 45.84 45.92 0.0M
2022-11-23 45.63 45.82 45.63 45.79 0.0M
2022-11-22 45.53 45.63 45.49 45.63 0.0M
2022-11-21 45.50 45.58 45.50 45.58 0.0M
2022-11-18 45.57 45.57 45.50 45.53 0.0M
2022-11-17 45.72 45.72 45.54 45.54 0.0M
2022-11-16 45.40 45.59 45.40 45.59 0.0M
2022-11-15 45.26 45.42 45.24 45.42 0.0M
2022-11-14 45.22 45.29 45.19 45.19 0.0M
2022-11-11 45.35 45.47 45.28 45.28 0.0M
2022-11-10 44.90 45.43 44.84 45.43 0.0M
2022-11-09 44.85 44.92 44.75 44.88 0.0M
2022-11-08 44.49 44.71 44.38 44.71 0.0M
2022-11-07 44.60 44.67 44.55 44.60 0.0M
2022-11-04 44.72 44.79 44.69 44.69 0.0M
2022-11-03 44.76 44.79 44.72 44.76 0.0M
2022-11-02 45.05 45.06 44.96 44.96 0.0M
2022-11-01 45.10 45.10 45.00 45.00 0.0M
2022-10-31 45.03 45.09 44.97 45.00 0.0M
2022-10-28 45.17 45.21 45.05 45.15 0.0M
2022-10-27 44.90 45.29 44.90 45.29 0.0M
2022-10-26 44.94 44.98 44.94 44.96 0.0M
2022-10-25 44.61 44.83 44.61 44.83 0.0M
2022-10-24 44.55 44.55 44.40 44.45 0.0M
2022-10-21 44.30 44.38 44.26 44.33 0.0M
2022-10-20 44.48 44.60 44.46 44.54 0.0M
2022-10-19 44.59 44.69 44.59 44.62 0.0M
2022-10-18 44.72 44.78 44.68 44.68 0.0M
2022-10-17 44.82 44.82 44.81 44.81 0.0M
2022-10-14 44.92 44.92 44.54 44.54 0.0M
2022-10-13 44.72 44.82 44.67 44.77 0.0M
2022-10-12 44.78 44.78 44.64 44.75 0.0M
2022-10-11 44.82 44.85 44.73 44.85 0.0M
2022-10-10 45.04 45.04 44.64 44.76 0.0M
2022-10-07 45.09 45.09 44.94 45.02 0.0M
2022-10-06 45.24 45.51 45.04 45.23 0.0M
2022-10-05 45.51 45.57 45.29 45.34 0.0M
2022-10-04 45.75 45.88 45.65 45.65 0.0M
2022-10-03 45.32 45.75 45.32 45.69 0.0M
2022-09-30 45.33 45.36 45.22 45.36 0.0M
2022-09-29 45.14 45.23 45.10 45.23 0.0M
2022-09-28 44.72 45.28 44.71 45.26 0.0M
2022-09-27 45.13 45.25 44.84 44.84 0.0M
2022-09-26 45.20 45.36 45.20 45.29 0.0M
2022-09-23 45.72 45.72 45.37 45.49 0.0M
2022-09-22 45.88 46.07 45.56 45.56 0.0M
2022-09-21 45.96 45.96 45.86 45.91 0.0M
2022-09-20 46.06 46.06 45.84 45.86 0.0M
2022-09-19 46.16 46.16 45.94 46.12 0.0M
2022-09-16 46.10 46.20 46.10 46.14 0.0M
2022-09-15 46.19 46.26 46.19 46.20 0.0M
2022-09-14 46.29 46.35 46.18 46.35 0.0M
2022-09-13 46.40 46.40 46.20 46.25 0.0M
2022-09-12 46.35 46.51 46.35 46.48 0.0M
2022-09-09 46.43 46.61 46.43 46.43 0.0M
2022-09-08 46.64 46.64 46.40 46.45 0.0M
2022-09-07 46.41 46.60 46.41 46.54 0.0M
2022-09-06 46.60 46.60 46.51 46.51 0.0M
2022-09-05 46.67 46.70 46.50 46.68 0.0M
2022-09-02 46.64 46.79 46.64 46.67 0.0M
2022-09-01 46.69 46.69 46.56 46.57 0.0M
2022-08-31 47.04 47.04 46.84 46.89 0.0M
2022-08-30 46.96 46.96 46.85 46.94 0.0M
2022-08-29 46.90 47.10 46.83 46.95 0.0M
2022-08-26 47.16 47.16 46.95 47.15 0.0M
2022-08-25 47.08 47.14 47.00 47.14 0.0M
2022-08-24 47.13 47.13 46.98 47.08 0.0M
2022-08-23 47.31 47.31 47.20 47.27 0.0M
2022-08-22 47.49 47.49 47.24 47.24 0.0M
2022-08-19 47.54 47.54 47.42 47.42 0.0M
2022-08-18 47.62 47.72 47.62 47.72 0.0M
2022-08-17 47.89 47.89 47.65 47.68 0.0M
2022-08-16 48.06 48.06 47.89 47.89 0.0M
2022-08-15 47.89 48.10 47.85 48.10 0.0M
2022-08-12 47.89 47.90 47.84 47.90 0.0M
2022-08-11 48.15 48.15 47.84 47.96 0.0M
2022-08-10 48.10 48.33 48.10 48.18 0.0M
2022-08-09 48.22 48.22 48.01 48.12 0.0M
2022-08-08 48.10 48.17 48.10 48.15 0.0M
2022-08-05 48.40 48.40 47.96 47.98 0.0M
2022-08-04 48.29 48.43 48.29 48.37 0.0M
2022-08-03 48.32 48.32 48.08 48.16 0.0M
2022-08-02 48.64 48.78 48.38 48.46 0.0M
2022-08-01 48.31 48.51 48.31 48.51 0.0M
2022-07-29 48.21 48.36 48.18 48.36 0.0M
2022-07-28 47.84 48.29 47.84 48.29 0.0M
2022-07-27 47.94 48.00 47.94 48.00 0.0M
2022-07-26 47.95 48.21 47.95 48.04 0.0M
2022-07-25 47.93 47.93 47.76 47.89 0.0M
2022-07-22 47.62 48.00 47.62 47.95 0.0M
2022-07-21 47.31 47.59 47.31 47.51 0.0M
2022-07-20 47.39 47.44 47.36 47.36 0.0M
2022-07-19 47.55 47.55 47.29 47.39 0.0M
2022-07-18 47.56 47.56 47.41 47.45 0.0M
2022-07-15 47.69 47.75 47.64 47.64 0.0M
2022-07-14 47.57 47.57 47.55 47.55 0.0M
2022-07-13 47.54 47.63 47.43 47.63 0.0M
2022-07-12 47.55 47.73 47.55 47.65 0.0M
2022-07-11 47.32 47.49 47.32 47.45 0.0M
2022-07-08 47.49 47.49 47.22 47.22 0.0M
2022-07-07 47.45 47.45 47.45 47.45 0.0M
2022-07-06 47.71 47.81 47.59 47.65 0.0M
2022-07-05 47.39 47.77 47.39 47.77 0.0M
2022-07-04 47.53 47.55 47.49 47.55 0.0M
2022-07-01 47.75 47.75 47.63 47.71 0.0M
2022-06-30 47.31 47.37 47.31 47.37 0.0M
2022-06-29 47.10 47.18 47.10 47.10 0.0M
2022-06-28 46.86 46.86 46.78 46.81 0.0M
2022-06-27 47.07 47.07 46.91 46.93 0.0M
2022-06-24 47.31 47.31 47.14 47.21 0.0M
2022-06-23 46.92 47.32 46.92 47.31 0.0M
2022-06-22 46.74 47.03 46.74 46.96 0.0M
2022-06-21 46.59 46.65 46.49 46.62 0.0M
2022-06-20 46.80 46.80 46.63 46.63 0.0M
2022-06-17 46.71 46.87 46.67 46.85 0.0M
2022-06-16 46.62 46.77 46.36 46.60 0.0M
2022-06-15 46.57 46.76 46.37 46.52 0.0M
2022-06-14 46.66 46.66 46.32 46.36 0.0M
2022-06-13 46.95 46.95 46.60 46.60 0.0M
2022-06-10 47.35 47.35 47.12 47.12 0.0M
2022-06-09 47.32 47.41 47.32 47.35 0.0M
2022-06-08 47.62 47.62 47.44 47.55 0.0M
2022-06-07 47.62 47.62 47.58 47.61 0.0M
2022-06-06 47.73 47.73 47.52 47.52 0.0M
2022-06-03 47.75 47.76 47.67 47.72 0.0M
2022-06-02 47.86 47.86 47.77 47.77 0.0M
2022-06-01 47.94 47.96 47.78 47.82 0.0M
2022-05-31 47.93 48.03 47.93 47.97 0.0M
2022-05-30 48.27 48.27 48.14 48.26 0.0M
2022-05-27 48.32 48.46 48.32 48.38 0.0M
2022-05-26 48.54 48.54 48.28 48.28 0.0M
2022-05-25 48.35 48.46 48.32 48.41 0.0M
2022-05-24 48.22 48.45 48.22 48.38 0.0M
2022-05-23 48.23 48.23 48.09 48.09 0.0M
2022-05-20 48.19 48.25 48.13 48.25 0.0M
2022-05-19 48.16 48.37 48.16 48.27 0.0M
2022-05-18 47.99 48.16 47.98 48.16 0.0M
2022-05-17 48.15 48.20 48.01 48.05 0.0M
2022-05-16 48.30 48.36 48.30 48.35 0.0M
2022-05-13 48.39 48.39 48.23 48.28 0.0M
2022-05-12 48.38 48.44 48.33 48.44 0.0M
2022-05-11 48.14 48.26 47.94 48.07 0.0M
2022-05-10 47.89 48.13 47.89 48.13 0.0M
2022-05-09 47.72 47.85 47.62 47.85 0.0M
2022-05-06 47.94 47.94 47.74 47.74 0.0M
2022-05-05 47.94 48.06 47.94 47.96 0.0M
2022-05-04 48.10 48.12 47.99 48.12 0.0M
2022-05-03 48.22 48.31 48.21 48.21 0.0M
2022-05-02 48.22 48.22 48.07 48.08 0.0M
2022-04-29 48.51 48.51 48.32 48.34 0.0M
2022-04-28 48.50 48.54 48.28 48.45 0.0M
2022-04-27 48.62 48.62 48.62 48.62 0.0M
2022-04-26 48.56 48.80 48.56 48.73 0.0M
2022-04-25 48.51 48.66 48.51 48.66 0.0M
2022-04-22 48.42 48.43 48.30 48.33 0.0M
2022-04-21 48.43 48.48 48.26 48.31 0.0M
2022-04-20 48.39 48.55 48.39 48.51 0.0M
2022-04-19 48.57 48.57 48.36 48.36 0.0M
2022-04-14 48.75 48.80 48.69 48.69 0.0M
2022-04-13 48.74 49.00 48.74 48.93 0.0M
2022-04-12 48.68 48.96 48.68 48.91 0.0M
2022-04-11 48.87 48.88 48.75 48.75 0.0M
2022-04-08 49.10 49.10 48.90 48.98 0.0M
2022-04-07 49.27 49.27 49.03 49.07 0.0M
2022-04-06 49.15 49.15 49.07 49.12 0.0M
2022-04-05 49.57 49.57 49.24 49.31 0.0M
2022-04-04 49.61 49.71 49.55 49.67 0.0M
2022-04-01 49.55 49.57 49.40 49.57 0.0M
2022-03-31 49.64 49.77 49.64 49.77 0.0M
2022-03-30 49.50 49.55 49.40 49.53 0.0M
2022-03-29 49.36 49.55 49.27 49.40 0.0M
2022-03-28 49.37 49.57 49.37 49.43 0.0M
2022-03-25 49.65 49.65 49.37 49.41 0.0M
2022-03-24 49.71 49.71 49.69 49.69 0.0M
2022-03-23 49.60 49.67 49.55 49.67 0.0M
2022-03-22 49.76 49.76 49.57 49.64 0.0M
2022-03-21 50.06 50.06 49.86 49.86 0.0M
2022-03-18 50.09 50.13 50.07 50.13 0.0M
2022-03-17 50.10 50.14 50.06 50.09 0.0M
2022-03-16 50.01 50.17 49.99 49.99 0.0M
2022-03-15 50.18 50.31 50.08 50.18 0.0M
2022-03-14 50.25 50.25 50.04 50.14 0.0M
2022-03-11 50.54 50.54 50.46 50.47 0.0M
2022-03-10 50.34 50.53 50.34 50.38 0.0M
2022-03-09 50.67 50.81 50.52 50.71 0.0M
2022-03-08 51.07 51.07 50.81 50.87 0.0M
2022-03-07 51.31 51.31 51.08 51.18 0.0M
2022-03-04 51.20 51.36 51.20 51.36 0.0M
2022-03-03 50.90 51.06 50.90 51.02 0.0M
2022-03-02 51.30 51.30 51.12 51.17 0.0M
2022-03-01 50.93 51.53 50.93 51.48 0.0M
2022-02-28 50.70 51.00 50.70 50.86 0.0M
2022-02-25 50.63 50.63 50.46 50.54 0.0M
2022-02-24 50.86 50.86 50.75 50.75 0.0M
2022-02-23 50.60 50.63 50.56 50.63 0.0M
2022-02-22 50.85 50.85 50.57 50.66 0.0M
2022-02-21 50.67 50.78 50.67 50.72 0.0M
2022-02-18 50.59 50.74 50.59 50.72 0.0M
2022-02-17 50.48 50.67 50.48 50.60 0.0M
2022-02-16 50.38 50.51 50.38 50.45 0.0M
2022-02-15 50.52 50.52 50.42 50.44 0.0M
2022-02-14 50.63 50.63 50.47 50.47 0.0M
2022-02-11 50.58 50.58 50.43 50.43 0.0M
2022-02-10 50.79 50.79 50.52 50.52 0.0M
2022-02-09 50.84 50.86 50.79 50.85 0.0M
2022-02-08 50.83 50.83 50.66 50.74 0.0M
2022-02-07 50.94 50.94 50.87 50.87 0.0M
2022-02-04 51.07 51.07 50.89 50.92 0.0M
2022-02-03 51.42 51.42 50.90 51.15 0.0M
2022-02-02 51.41 51.50 51.37 51.45 0.0M
2022-02-01 51.27 51.42 51.27 51.34 0.0M
2022-01-31 51.52 51.52 51.40 51.40 0.0M
2022-01-28 51.49 51.58 51.34 51.53 0.0M
2022-01-27 51.46 51.60 51.46 51.53 0.0M
2022-01-26 51.62 51.66 51.55 51.59 0.0M
2022-01-25 51.70 51.75 51.62 51.67 0.0M
2022-01-24 51.67 51.81 51.67 51.76 0.0M
2022-01-21 51.61 51.80 51.61 51.67 0.0M
2022-01-20 51.44 51.57 51.44 51.57 0.0M
2022-01-19 51.36 51.47 51.35 51.47 0.0M
2022-01-18 51.54 51.58 51.44 51.48 0.0M
2022-01-17 51.61 51.61 51.55 51.60 0.0M
2022-01-14 51.80 51.80 51.64 51.70 0.0M
2022-01-13 51.70 51.87 51.70 51.81 0.0M
2022-01-12 51.70 51.81 51.67 51.75 0.0M
2022-01-11 51.66 51.70 51.59 51.68 0.0M
2022-01-10 51.58 51.68 51.56 51.64 0.0M
2022-01-07 51.73 51.78 51.61 51.61 0.0M
2022-01-06 51.79 51.80 51.72 51.74 0.0M
2022-01-05 51.94 52.00 51.90 51.90 0.0M
2022-01-04 52.03 52.07 51.90 51.90 0.0M
2022-01-03 52.13 52.15 52.02 52.02 0.0M