Amundi Index Solutions - Amundi US Treasury Bond 0-1Y UCITS ETF ACC

AMPR1T
🏛️ germany →
19.58
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 18.87 18.87 18.86 18.86 0.0M
2022-12-29 18.94 18.94 18.82 18.82 0.0M
2022-12-28 18.88 18.93 18.88 18.92 0.0M
2022-12-27 18.84 18.92 18.84 18.92 0.0M
2022-12-23 18.93 18.97 18.93 18.96 0.0M
2022-12-22 18.87 18.99 18.87 18.99 0.0M
2022-12-21 18.92 18.96 18.92 18.96 0.0M
2022-12-20 18.94 18.96 18.91 18.92 0.0M
2022-12-19 18.87 18.87 18.87 18.87 0.0M
2022-12-16 18.83 18.93 18.83 18.93 0.0M
2022-12-15 18.83 18.85 18.83 18.85 0.0M
2022-12-14 18.85 18.91 18.85 18.86 0.0M
2022-12-13 18.99 19.08 18.86 18.86 0.0M
2022-12-12 19.06 19.08 19.03 19.03 0.0M
2022-12-09 18.93 19.05 18.93 19.05 0.0M
2022-12-08 19.06 19.14 19.06 19.14 0.0M
2022-12-07 19.16 19.18 19.08 19.08 0.0M
2022-12-06 19.11 19.15 19.06 19.10 0.0M
2022-12-05 18.95 19.07 18.95 19.07 0.0M
2022-12-02 19.01 19.01 19.01 19.01 0.0M
2022-12-01 19.15 19.15 19.15 19.15 0.0M
2022-11-30 19.34 19.34 19.34 19.34 0.0M
2022-11-29 19.31 19.42 19.31 19.38 0.0M
2022-11-28 19.27 19.31 19.27 19.31 0.0M
2022-11-25 19.20 19.27 19.20 19.27 0.0M
2022-11-24 19.16 19.27 19.16 19.23 0.0M
2022-11-23 19.34 19.44 19.34 19.44 0.0M
2022-11-22 19.51 19.51 19.42 19.42 0.0M
2022-11-21 19.48 19.59 19.48 19.54 0.0M
2022-11-18 19.26 19.35 19.26 19.28 0.0M
2022-11-17 19.26 19.39 19.26 19.39 0.0M
2022-11-16 19.24 19.27 19.23 19.23 0.0M
2022-11-15 19.33 19.33 19.18 19.32 0.0M
2022-11-14 19.36 19.39 19.32 19.32 0.0M
2022-11-11 19.55 19.55 19.33 19.33 0.0M
2022-11-10 19.92 20.13 19.80 19.80 0.0M
2022-11-09 19.84 19.92 19.84 19.92 0.0M
2022-11-08 19.98 20.00 19.80 19.81 0.0M
2022-11-07 20.08 20.10 20.00 20.01 0.0M
2022-11-04 20.41 20.41 20.04 20.04 0.0M
2022-11-03 20.34 20.50 20.34 20.45 0.0M
2022-11-02 20.19 20.22 20.19 20.19 0.0M
2022-11-01 20.10 20.15 20.10 20.12 0.0M
2022-10-31 20.06 20.18 20.06 20.18 0.0M
2022-10-28 20.00 20.00 20.00 20.00 0.0M
2022-10-27 19.81 19.81 19.81 19.81 0.0M
2022-10-26 20.02 20.02 20.02 20.02 0.0M
2022-10-25 20.21 20.28 20.06 20.06 0.0M
2022-10-24 20.24 20.24 20.24 20.24 0.0M
2022-10-21 20.40 20.40 20.40 20.40 0.0M
2022-10-20 20.38 20.38 20.38 20.38 0.0M
2022-10-19 20.28 20.46 20.28 20.43 0.0M
2022-10-18 20.25 20.36 20.25 20.25 0.0M
2022-10-17 20.46 20.53 20.41 20.41 0.0M
2022-10-14 20.39 20.56 20.39 20.54 0.0M
2022-10-13 20.57 20.70 20.48 20.48 0.0M
2022-10-12 20.53 20.66 20.53 20.66 0.0M
2022-10-11 20.59 20.59 20.55 20.55 0.0M
2022-10-10 20.50 20.62 20.50 20.56 0.0M
2022-10-07 20.36 20.36 20.36 20.36 0.0M
2022-10-06 20.11 20.11 20.11 20.11 0.0M
2022-10-05 20.02 20.29 20.02 20.22 0.0M
2022-10-04 20.22 20.22 20.22 20.22 0.0M
2022-10-03 20.31 20.31 20.31 20.31 0.0M
2022-09-30 20.35 20.35 20.35 20.35 0.0M
2022-09-29 20.66 20.66 20.66 20.66 0.0M
2022-09-28 20.83 20.91 20.76 20.76 0.0M
2022-09-27 20.72 20.81 20.67 20.81 0.0M
2022-09-26 20.68 20.72 20.65 20.65 0.0M
2022-09-23 20.26 20.52 20.26 20.52 0.0M
2022-09-22 20.26 20.26 20.21 20.24 0.0M
2022-09-21 20.06 20.17 20.06 20.16 0.0M
2022-09-20 19.89 20.04 19.89 20.04 0.0M
2022-09-19 19.97 20.03 19.95 19.95 0.0M
2022-09-16 19.96 20.06 19.96 20.00 0.0M
2022-09-15 20.00 20.01 19.93 19.93 0.0M
2022-09-14 19.96 20.02 19.94 19.97 0.0M
2022-09-13 19.66 19.93 19.63 19.93 0.0M
2022-09-12 19.77 19.77 19.61 19.77 0.0M
2022-09-09 19.81 19.91 19.81 19.91 0.0M
2022-09-08 19.95 20.08 19.94 20.08 0.0M
2022-09-07 20.15 20.15 20.15 20.15 0.0M
2022-09-06 20.04 20.10 20.04 20.10 0.0M
2022-09-05 20.18 20.18 20.18 20.18 0.0M
2022-09-02 19.99 19.99 19.99 19.99 0.0M
2022-09-01 19.94 19.94 19.94 19.94 0.0M
2022-08-31 19.88 19.88 19.88 19.88 0.0M
2022-08-30 19.94 19.94 19.94 19.94 0.0M
2022-08-29 20.09 20.09 20.09 20.09 0.0M
2022-08-26 20.02 20.02 20.02 20.02 0.0M
2022-08-25 19.96 19.96 19.96 19.96 0.0M
2022-08-24 20.06 20.06 20.06 20.06 0.0M
2022-08-23 20.11 20.11 20.11 20.11 0.0M
2022-08-22 19.95 19.96 19.94 19.96 0.0M
2022-08-19 19.81 19.88 19.81 19.84 0.0M
2022-08-18 19.61 19.76 19.61 19.76 0.0M
2022-08-17 19.58 19.68 19.58 19.67 0.0M
2022-08-16 19.60 19.69 19.60 19.64 0.0M
2022-08-15 19.46 19.62 19.46 19.62 0.0M
2022-08-12 19.31 19.47 19.31 19.43 0.0M
2022-08-11 19.37 19.37 19.29 19.29 0.0M
2022-08-10 19.51 19.54 19.33 19.33 0.0M
2022-08-09 19.52 19.53 19.49 19.49 0.0M
2022-08-08 19.56 19.61 19.54 19.54 0.0M
2022-08-05 19.48 19.48 19.48 19.48 0.0M
2022-08-04 19.60 19.61 19.59 19.60 0.0M
2022-08-03 19.58 19.62 19.58 19.62 0.0M
2022-08-02 19.42 19.56 19.42 19.56 0.0M
2022-08-01 19.50 19.50 19.43 19.43 0.0M
2022-07-29 19.48 19.66 19.48 19.53 0.0M
2022-07-28 19.48 19.59 19.48 19.56 0.0M
2022-07-27 19.62 19.71 19.62 19.71 0.0M
2022-07-26 19.48 19.70 19.48 19.68 0.0M
2022-07-25 19.52 19.58 19.49 19.49 0.0M
2022-07-22 19.53 19.53 19.53 19.53 0.0M
2022-07-21 19.46 19.58 19.46 19.58 0.0M
2022-07-20 19.45 19.50 19.45 19.50 0.0M
2022-07-19 19.61 19.61 19.43 19.46 0.0M
2022-07-18 19.73 19.73 19.65 19.65 0.0M
2022-07-15 19.85 19.85 19.83 19.83 0.0M
2022-07-14 19.85 19.90 19.84 19.90 0.0M
2022-07-13 19.84 19.89 19.72 19.72 0.0M
2022-07-12 19.86 19.86 19.86 19.86 0.0M
2022-07-11 19.63 19.81 19.63 19.75 0.0M
2022-07-08 19.59 19.75 19.59 19.69 0.0M
2022-07-07 19.50 19.58 19.50 19.57 0.0M
2022-07-06 19.43 19.58 19.43 19.54 0.0M
2022-07-05 19.07 19.48 19.07 19.42 0.0M
2022-07-04 19.08 19.11 19.08 19.11 0.0M
2022-07-01 19.02 19.02 19.02 19.02 0.0M
2022-06-30 19.03 19.14 19.03 19.12 0.0M
2022-06-29 18.95 19.01 18.95 19.01 0.0M
2022-06-28 18.81 18.84 18.81 18.83 0.0M
2022-06-27 18.85 18.85 18.85 18.85 0.0M
2022-06-24 18.89 18.91 18.88 18.88 0.0M
2022-06-23 18.84 18.96 18.84 18.96 0.0M
2022-06-22 18.95 18.99 18.93 18.93 0.0M
2022-06-21 18.91 18.91 18.82 18.84 0.0M
2022-06-20 18.94 18.95 18.91 18.92 0.0M
2022-06-17 18.90 18.98 18.90 18.95 0.0M
2022-06-16 19.06 19.16 19.06 19.14 0.0M
2022-06-15 19.00 19.11 18.99 19.11 0.0M
2022-06-14 19.09 19.12 19.07 19.07 0.0M
2022-06-13 19.00 19.06 19.00 19.06 0.0M
2022-06-10 18.75 18.99 18.75 18.99 0.0M
2022-06-09 18.60 18.65 18.59 18.59 0.0M
2022-06-08 18.64 18.64 18.64 18.64 0.0M
2022-06-07 18.68 18.68 18.64 18.64 0.0M
2022-06-06 18.60 18.63 18.60 18.61 0.0M
2022-06-03 18.54 18.60 18.54 18.60 0.0M
2022-06-02 18.70 18.70 18.56 18.56 0.0M
2022-06-01 18.62 18.65 18.62 18.65 0.0M
2022-05-31 18.56 18.68 18.56 18.68 0.0M
2022-05-30 18.55 18.59 18.55 18.55 0.0M
2022-05-27 18.55 18.67 18.55 18.66 0.0M
2022-05-26 18.69 18.71 18.69 18.71 0.0M
2022-05-25 18.63 18.73 18.63 18.73 0.0M
2022-05-24 18.69 18.69 18.64 18.65 0.0M
2022-05-23 18.82 18.85 18.73 18.73 0.0M
2022-05-20 18.83 18.92 18.83 18.92 0.0M
2022-05-19 19.03 19.03 18.82 18.82 0.0M
2022-05-18 18.92 19.04 18.92 19.04 0.0M
2022-05-17 19.08 19.08 18.96 18.96 0.0M
2022-05-16 19.17 19.20 19.17 19.18 0.0M
2022-05-13 19.17 19.25 19.17 19.25 0.0M
2022-05-12 18.99 19.23 18.99 19.23 0.0M
2022-05-11 18.90 18.94 18.89 18.89 0.0M
2022-05-10 18.85 18.95 18.85 18.95 0.0M
2022-05-09 18.96 18.96 18.94 18.96 0.0M
2022-05-06 18.94 18.94 18.94 18.94 0.0M
2022-05-05 18.78 18.86 18.78 18.84 0.0M
2022-05-04 18.96 18.96 18.90 18.90 0.0M
2022-05-03 18.96 19.02 18.92 18.92 0.0M
2022-05-02 18.93 18.97 18.93 18.96 0.0M
2022-04-29 18.91 18.91 18.91 18.91 0.0M
2022-04-28 18.95 19.01 18.94 19.01 0.0M
2022-04-27 18.75 18.89 18.75 18.89 0.0M
2022-04-26 18.59 18.72 18.59 18.72 0.0M
2022-04-25 18.58 18.64 18.58 18.63 0.0M
2022-04-22 18.37 18.52 18.37 18.47 0.0M
2022-04-21 18.36 18.36 18.29 18.29 0.0M
2022-04-20 18.47 18.47 18.38 18.38 0.0M
2022-04-19 18.51 18.51 18.48 18.50 0.0M
2022-04-14 18.26 18.26 18.26 18.26 0.0M
2022-04-13 18.37 18.45 18.37 18.45 0.0M
2022-04-12 18.34 18.34 18.34 18.34 0.0M
2022-04-11 18.30 18.31 18.27 18.27 0.0M
2022-04-08 18.34 18.39 18.34 18.38 0.0M
2022-04-07 18.25 18.33 18.25 18.33 0.0M
2022-04-06 18.32 18.32 18.27 18.30 0.0M
2022-04-05 18.17 18.26 18.17 18.25 0.0M
2022-04-04 18.06 18.16 18.06 18.16 0.0M
2022-04-01 18.03 18.03 18.03 18.03 0.0M
2022-03-31 17.85 17.99 17.85 17.99 0.0M
2022-03-30 17.95 17.96 17.86 17.86 0.0M
2022-03-29 18.14 18.15 17.99 17.99 0.0M
2022-03-28 18.21 18.24 18.14 18.14 0.0M
2022-03-25 18.08 18.08 18.08 18.08 0.0M
2022-03-24 18.16 18.20 18.16 18.20 0.0M
2022-03-23 18.07 18.19 18.07 18.19 0.0M
2022-03-22 18.19 18.19 18.14 18.14 0.0M
2022-03-21 18.08 18.10 18.08 18.10 0.0M
2022-03-18 18.00 18.10 18.00 18.10 0.0M
2022-03-17 18.07 18.11 17.98 17.98 0.0M
2022-03-16 18.19 18.19 18.11 18.11 0.0M
2022-03-15 18.14 18.22 18.14 18.22 0.0M
2022-03-14 18.28 18.28 18.21 18.21 0.0M
2022-03-11 18.14 18.28 18.14 18.28 0.0M
2022-03-10 18.04 18.04 18.00 18.00 0.0M
2022-03-09 18.19 18.26 18.11 18.11 0.0M
2022-03-08 18.29 18.36 18.29 18.34 0.0M
2022-03-07 18.25 18.46 18.25 18.36 0.0M
2022-03-04 18.03 18.03 18.03 18.03 0.0M
2022-03-03 17.97 18.04 17.97 18.04 0.0M
2022-03-02 17.93 18.04 17.93 17.94 0.0M
2022-03-01 17.70 17.97 17.70 17.97 0.0M
2022-02-28 17.77 17.83 17.77 17.79 0.0M
2022-02-25 17.80 17.90 17.77 17.77 0.0M
2022-02-24 17.63 17.93 17.63 17.92 0.0M
2022-02-23 17.58 17.65 17.58 17.63 0.0M
2022-02-22 17.61 17.63 17.58 17.59 0.0M
2022-02-21 17.54 17.64 17.53 17.53 0.0M
2022-02-18 17.54 17.64 17.54 17.64 0.0M
2022-02-17 17.55 17.59 17.55 17.55 0.0M
2022-02-16 17.54 17.58 17.51 17.51 0.0M
2022-02-15 17.61 17.66 17.59 17.59 0.0M
2022-02-14 17.57 17.68 17.57 17.64 0.0M
2022-02-11 17.53 17.53 17.49 17.49 0.0M
2022-02-10 17.46 17.48 17.40 17.40 0.0M
2022-02-09 17.47 17.50 17.46 17.46 0.0M
2022-02-08 17.47 17.54 17.47 17.47 0.0M
2022-02-07 17.45 17.50 17.44 17.44 0.0M
2022-02-04 17.42 17.50 17.41 17.41 0.0M
2022-02-03 17.68 17.68 17.46 17.46 0.0M
2022-02-02 17.71 17.72 17.65 17.65 0.0M
2022-02-01 17.75 17.77 17.75 17.75 0.0M
2022-01-31 17.88 17.92 17.88 17.92 0.0M
2022-01-28 17.91 17.98 17.90 17.90 0.0M
2022-01-27 17.80 17.95 17.80 17.94 0.0M
2022-01-26 17.67 17.76 17.67 17.76 0.0M
2022-01-25 17.65 17.75 17.65 17.66 0.0M
2022-01-24 17.63 17.71 17.57 17.59 0.0M
2022-01-21 17.62 17.63 17.59 17.60 0.0M
2022-01-20 17.59 17.66 17.59 17.66 0.0M
2022-01-19 17.61 17.65 17.59 17.59 0.0M
2022-01-18 17.51 17.58 17.51 17.58 0.0M
2022-01-17 17.49 17.55 17.49 17.55 0.0M
2022-01-14 17.42 17.52 17.42 17.50 0.0M
2022-01-13 17.45 17.47 17.44 17.46 0.0M
2022-01-12 17.57 17.61 17.53 17.53 0.0M
2022-01-11 17.61 17.67 17.57 17.57 0.0M
2022-01-10 17.62 17.71 17.62 17.64 0.0M
2022-01-07 17.68 17.72 17.68 17.71 0.0M
2022-01-06 17.69 17.73 17.68 17.68 0.0M
2022-01-05 17.68 17.71 17.61 17.66 0.0M
2022-01-04 17.70 17.70 17.69 17.69 0.0M
2022-01-03 17.62 17.72 17.62 17.72 0.0M