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
2024-12-30 21.32 21.33 21.26 21.26 0.0M
2024-12-27 21.30 21.33 21.25 21.25 0.0M
2024-12-23 21.23 21.37 21.23 21.28 0.0M
2024-12-20 21.34 21.37 21.22 21.23 0.0M
2024-12-19 21.34 21.36 21.30 21.36 0.0M
2024-12-18 21.15 21.17 21.10 21.10 0.0M
2024-12-17 21.07 21.16 21.07 21.07 0.0M
2024-12-16 21.11 21.14 21.04 21.06 0.0M
2024-12-13 21.18 21.18 21.08 21.08 0.0M
2024-12-12 20.99 21.15 20.99 21.11 0.0M
2024-12-11 21.10 21.14 21.05 21.07 0.0M
2024-12-10 20.93 21.10 20.93 21.02 0.0M
2024-12-09 20.97 20.98 20.91 20.93 0.0M
2024-12-06 20.93 20.97 20.91 20.93 0.0M
2024-12-05 20.99 21.04 20.93 20.93 0.0M
2024-12-04 21.00 21.12 20.98 20.98 0.0M
2024-12-03 21.06 21.09 20.97 20.97 0.0M
2024-12-02 21.07 21.13 21.03 21.05 0.0M
2024-11-28 20.91 20.91 20.91 20.91 0.0M
2024-11-20 20.91 20.91 20.91 20.91 0.0M
2024-11-15 20.92 20.98 20.88 20.90 0.0M
2024-11-14 20.89 21.01 20.88 20.89 0.0M
2024-11-13 20.82 20.89 20.76 20.86 0.0M
2024-11-12 20.78 20.81 20.76 20.76 0.0M
2024-11-11 20.65 20.75 20.65 20.69 0.0M
2024-11-08 20.49 20.57 20.45 20.57 0.0M
2024-11-07 20.49 20.52 20.38 20.38 0.0M
2024-11-06 20.16 20.62 20.16 20.47 0.0M
2024-11-05 20.26 20.26 20.13 20.13 0.0M
2024-11-04 20.18 20.26 20.18 20.23 0.0M
2024-11-01 20.22 20.32 20.22 20.30 0.0M
2024-10-31 20.31 20.31 20.23 20.23 0.0M
2024-10-30 20.32 20.39 20.24 20.24 0.0M
2024-10-29 20.37 20.44 20.34 20.34 0.0M
2024-10-28 20.37 20.38 20.32 20.33 0.0M
2024-10-25 20.29 20.36 20.29 20.35 0.0M
2024-10-24 20.44 20.44 20.31 20.31 0.0M
2024-10-23 20.42 20.45 20.38 20.40 0.0M
2024-10-22 20.34 20.38 20.32 20.33 0.0M
2024-10-21 20.29 20.31 20.28 20.31 0.0M
2024-10-18 20.24 20.31 20.22 20.22 0.0M
2024-10-17 20.22 20.34 20.22 20.29 0.0M
2024-10-16 20.22 20.23 20.20 20.22 0.0M
2024-10-15 20.21 20.21 20.13 20.16 0.0M
2024-10-14 20.06 20.17 20.06 20.15 0.0M
2024-10-11 20.07 20.13 20.05 20.05 0.0M
2024-10-10 20.11 20.14 20.08 20.10 0.0M
2024-10-09 20.06 20.08 20.04 20.05 0.0M
2024-10-08 20.03 20.04 19.99 20.00 0.0M
2024-10-07 20.05 20.05 19.97 19.97 0.0M
2024-10-04 19.92 20.05 19.92 20.00 0.0M
2024-10-03 19.92 19.94 19.88 19.88 0.0M
2024-10-02 19.85 19.90 19.84 19.85 0.0M
2024-10-01 19.76 19.86 19.76 19.83 0.0M
2024-09-30 19.69 19.71 19.62 19.65 0.0M
2024-09-27 19.73 19.73 19.63 19.64 0.0M
2024-09-26 19.69 19.73 19.61 19.61 0.0M
2024-09-25 19.63 19.68 19.59 19.68 0.0M
2024-09-24 19.74 19.74 19.64 19.64 0.0M
2024-09-23 19.75 19.80 19.69 19.69 0.0M
2024-09-20 19.64 19.71 19.60 19.62 0.0M
2024-09-19 19.69 19.73 19.63 19.63 0.0M
2024-09-18 19.72 19.74 19.67 19.68 0.0M
2024-09-17 19.72 19.72 19.69 19.69 0.0M
2024-09-16 19.74 19.74 19.66 19.68 0.0M
2024-09-13 19.78 19.78 19.74 19.74 0.0M
2024-09-12 19.90 19.91 19.79 19.79 0.0M
2024-09-11 19.83 19.91 19.83 19.84 0.0M
2024-09-10 19.84 19.88 19.82 19.83 0.0M
2024-09-09 19.80 19.84 19.77 19.77 0.0M
2024-09-06 19.70 19.76 19.66 19.71 0.0M
2024-09-05 19.74 19.75 19.67 19.67 0.0M
2024-09-04 19.75 19.81 19.70 19.71 0.0M
2024-09-03 19.77 19.82 19.77 19.78 0.0M
2024-09-02 19.78 19.78 19.72 19.72 0.0M
2024-08-30 19.73 19.77 19.73 19.74 0.0M
2024-08-29 19.64 19.77 19.64 19.68 0.0M
2024-08-28 19.59 19.67 19.59 19.63 0.0M
2024-08-27 19.53 19.59 19.50 19.50 0.0M
2024-08-26 19.55 19.58 19.51 19.52 0.0M
2024-08-23 19.64 19.66 19.47 19.47 0.0M
2024-08-22 19.59 19.67 19.59 19.63 0.0M
2024-08-21 19.63 19.65 19.54 19.54 0.0M
2024-08-20 19.72 19.72 19.60 19.60 0.0M
2024-08-19 19.77 19.78 19.67 19.67 0.0M
2024-08-16 19.87 19.88 19.78 19.78 0.0M
2024-08-15 19.81 19.90 19.81 19.83 0.0M
2024-08-14 19.83 19.83 19.75 19.76 0.0M
2024-08-13 19.96 19.98 19.83 19.83 0.0M
2024-08-12 19.96 19.97 19.91 19.91 0.0M
2024-08-09 19.91 19.98 19.91 19.93 0.0M
2024-08-08 19.92 20.02 19.92 19.93 0.0M
2024-08-07 19.96 19.98 19.89 19.91 0.0M
2024-08-06 19.93 19.98 19.89 19.90 0.0M
2024-08-05 19.88 19.93 19.79 19.80 0.0M
2024-08-02 20.12 20.18 19.92 19.93 0.0M
2024-08-01 20.14 20.19 20.13 20.13 0.0M
2024-07-31 20.06 20.13 20.06 20.09 0.0M
2024-07-30 20.10 20.14 20.07 20.07 0.0M
2024-07-29 19.98 20.13 19.98 20.05 0.0M
2024-07-26 20.05 20.05 19.98 19.98 0.0M
2024-07-25 20.07 20.07 19.97 19.98 0.0M
2024-07-24 20.06 20.07 19.99 19.99 0.0M
2024-07-23 19.98 20.03 19.98 19.98 0.0M
2024-07-22 19.92 19.98 19.91 19.91 0.0M
2024-07-19 19.95 19.97 19.91 19.92 0.0M
2024-07-18 19.87 19.92 19.86 19.86 0.0M
2024-07-17 19.91 19.91 19.81 19.81 0.0M
2024-07-16 19.90 19.96 19.89 19.89 0.0M
2024-07-15 19.93 19.93 19.86 19.88 0.0M
2024-07-12 19.97 19.97 19.85 19.85 0.0M
2024-07-11 20.02 20.02 19.91 19.92 0.0M
2024-07-10 20.00 20.05 19.99 19.99 0.0M
2024-07-09 19.98 20.06 19.98 20.02 0.0M
2024-07-08 20.02 20.02 19.97 19.97 0.0M
2024-07-05 20.03 20.04 19.97 19.98 0.0M
2024-07-04 20.08 20.08 20.00 20.00 0.0M
2024-07-03 20.15 20.15 20.01 20.04 0.0M
2024-07-02 20.21 20.22 20.13 20.13 0.0M
2024-07-01 20.06 20.19 20.06 20.13 0.0M
2024-06-28 20.24 20.25 20.15 20.15 0.0M
2024-06-27 20.18 20.27 20.17 20.27 0.0M
2024-06-26 20.24 20.28 20.20 20.20 0.0M
2024-06-25 20.17 20.22 20.16 20.16 0.0M
2024-06-24 20.20 20.20 20.12 20.13 0.0M
2024-06-21 20.20 20.24 20.18 20.18 0.0M
2024-06-20 20.10 20.18 20.09 20.16 0.0M
2024-06-19 20.15 20.15 20.07 20.08 0.0M
2024-06-18 20.14 20.18 20.08 20.09 0.0M
2024-06-17 20.15 20.20 20.11 20.11 0.0M
2024-06-14 20.17 20.25 20.15 20.15 0.0M
2024-06-13 19.98 20.07 19.97 20.07 0.0M
2024-06-12 20.06 20.10 19.87 19.88 0.0M
2024-06-11 20.00 20.09 20.00 20.07 0.0M
2024-06-10 20.03 20.11 20.03 20.03 0.0M
2024-06-07 19.78 19.97 19.78 19.94 0.0M
2024-06-06 19.78 19.86 19.78 19.78 0.0M
2024-06-05 19.79 19.85 19.79 19.82 0.0M
2024-06-04 19.80 19.85 19.78 19.78 0.0M
2024-06-03 19.87 19.91 19.76 19.76 0.0M
2024-05-31 19.88 19.92 19.83 19.83 0.0M
2024-05-30 19.96 19.96 19.84 19.84 0.0M
2024-05-29 19.82 19.92 19.82 19.88 0.0M
2024-05-28 19.76 19.82 19.76 19.77 0.0M
2024-05-27 19.85 19.86 19.80 19.80 0.0M
2024-05-24 19.91 19.91 19.80 19.81 0.0M
2024-05-23 19.84 19.92 19.84 19.86 0.0M
2024-05-22 19.78 19.89 19.78 19.82 0.0M
2024-05-21 19.77 19.84 19.77 19.79 0.0M
2024-05-20 19.80 19.83 19.76 19.77 0.0M
2024-05-17 19.76 19.86 19.75 19.75 0.0M
2024-05-16 19.77 19.81 19.74 19.75 0.0M
2024-05-15 19.86 19.87 19.72 19.72 0.0M
2024-05-14 19.89 19.95 19.83 19.83 0.0M
2024-05-13 19.91 19.96 19.87 19.88 0.0M
2024-05-10 19.94 19.97 19.91 19.91 0.0M
2024-05-09 19.96 20.04 19.90 19.90 0.0M
2024-05-08 19.99 20.00 19.94 19.95 0.0M
2024-05-07 19.92 19.97 19.90 19.92 0.0M
2024-05-06 19.91 19.95 19.89 19.89 0.0M
2024-05-03 20.02 20.02 19.89 19.91 0.0M
2024-05-02 20.03 20.09 19.99 19.99 0.0M
2024-04-30 20.05 20.07 20.00 20.05 0.0M
2024-04-29 19.95 20.05 19.95 19.96 0.0M
2024-04-26 20.04 20.09 20.00 20.00 0.0M
2024-04-25 20.03 20.07 19.94 19.94 0.0M
2024-04-24 19.99 20.07 19.99 20.01 0.0M
2024-04-23 20.10 20.12 19.98 19.98 0.0M
2024-04-22 20.12 20.17 20.08 20.08 0.0M
2024-04-19 20.10 20.10 20.07 20.07 0.0M
2024-04-18 20.08 20.11 20.06 20.08 0.0M
2024-04-17 20.13 20.16 20.04 20.04 0.0M
2024-04-16 20.18 20.18 20.10 20.10 0.0M
2024-04-15 20.04 20.15 20.04 20.10 0.0M
2024-04-12 19.95 20.14 19.95 20.08 0.0M
2024-04-11 19.88 19.99 19.88 19.92 0.0M
2024-04-10 19.72 19.90 19.71 19.87 0.0M
2024-04-09 19.71 19.72 19.66 19.67 0.0M
2024-04-08 19.73 19.73 19.67 19.67 0.0M
2024-04-05 19.72 19.80 19.70 19.70 0.0M
2024-04-04 19.67 19.71 19.65 19.68 0.0M
2024-04-03 19.80 19.86 19.69 19.69 0.0M
2024-04-02 19.87 19.87 19.80 19.80 0.0M
2024-03-28 19.71 19.82 19.71 19.75 0.0M
2024-03-27 19.73 19.75 19.70 19.70 0.0M
2024-03-26 19.63 19.72 19.63 19.67 0.0M
2024-03-25 19.68 19.74 19.66 19.66 0.0M
2024-03-22 19.73 19.75 19.71 19.71 0.0M
2024-03-21 19.55 19.64 19.55 19.61 0.0M
2024-03-20 19.65 19.68 19.57 19.57 0.0M
2024-03-19 19.65 19.68 19.65 19.65 0.0M
2024-03-18 19.53 19.58 19.53 19.58 0.0M
2024-03-15 19.54 19.59 19.54 19.58 0.0M
2024-03-14 19.49 19.57 19.48 19.57 0.0M
2024-03-13 19.50 19.50 19.48 19.48 0.0M
2024-03-12 19.50 19.53 19.50 19.53 0.0M
2024-03-11 19.42 19.48 19.42 19.48 0.0M
2024-03-08 19.42 19.49 19.42 19.45 0.0M
2024-03-07 19.50 19.57 19.50 19.57 0.0M
2024-03-06 19.60 19.60 19.56 19.56 0.0M
2024-03-05 19.63 19.63 19.59 19.59 0.0M
2024-03-04 19.58 19.63 19.58 19.63 0.0M
2024-03-01 19.65 19.68 19.65 19.68 0.0M
2024-02-29 19.59 19.65 19.59 19.65 0.0M
2024-02-28 19.61 19.67 19.61 19.65 0.0M
2024-02-27 19.54 19.63 19.54 19.61 0.0M
2024-02-26 19.59 19.61 19.59 19.60 0.0M
2024-02-23 19.60 19.64 19.60 19.64 0.0M
2024-02-22 19.56 19.61 19.56 19.61 0.0M
2024-02-21 19.61 19.68 19.61 19.68 0.0M
2024-02-20 19.68 19.73 19.63 19.63 0.0M
2024-02-19 19.65 19.74 19.65 19.74 0.0M
2024-02-16 19.70 19.73 19.70 19.73 0.0M
2024-02-15 19.74 19.77 19.74 19.74 0.0M
2024-02-14 19.78 19.85 19.78 19.80 0.0M
2024-02-13 19.66 19.82 19.66 19.82 0.0M
2024-02-12 19.62 19.73 19.62 19.73 0.0M
2024-02-09 19.65 19.68 19.65 19.68 0.0M
2024-02-08 19.63 19.70 19.63 19.70 0.0M
2024-02-07 19.67 19.72 19.67 19.70 0.0M
2024-02-06 19.68 19.77 19.67 19.76 0.0M
2024-02-05 19.63 19.77 19.63 19.77 0.0M
2024-02-02 19.45 19.50 19.45 19.49 0.0M
2024-02-01 19.60 19.60 19.60 19.60 0.0M
2024-01-31 19.55 19.57 19.49 19.49 0.0M
2024-01-30 19.56 19.56 19.56 19.56 0.0M
2024-01-29 19.50 19.59 19.50 19.59 0.0M
2024-01-26 19.55 19.55 19.45 19.46 0.0M
2024-01-25 19.41 19.55 19.41 19.51 0.0M
2024-01-24 19.45 19.45 19.43 19.43 0.0M
2024-01-23 19.37 19.46 19.37 19.46 0.0M
2024-01-22 19.38 19.38 19.38 19.38 0.0M
2024-01-19 19.42 19.47 19.42 19.45 0.0M
2024-01-18 19.37 19.51 19.37 19.50 0.0M
2024-01-17 19.44 19.47 19.44 19.47 0.0M
2024-01-16 19.35 19.45 19.35 19.45 0.0M
2024-01-15 19.25 19.35 19.25 19.28 0.0M
2024-01-12 19.24 19.27 19.24 19.27 0.0M
2024-01-11 19.21 19.27 19.21 19.26 0.0M
2024-01-10 19.30 19.32 19.28 19.28 0.0M
2024-01-09 19.27 19.34 19.25 19.31 0.0M
2024-01-08 19.26 19.29 19.26 19.29 0.0M
2024-01-05 19.35 19.35 19.26 19.26 0.0M
2024-01-04 19.28 19.31 19.26 19.26 0.0M
2024-01-03 19.23 19.35 19.23 19.35 0.0M
2024-01-02 19.10 19.28 19.10 19.28 0.0M