Amundi EUR STOXX 50 Dly (-2x) Inv UCITS ETF Acc

BXX
🏛️ germany →
0.58
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
2025-09-26 0.58 0.58 0.58 0.58 0.3M
2025-09-25 0.59 0.59 0.59 0.59 0.0M
2025-09-24 0.58 0.59 0.58 0.58 0.3M
2025-09-23 0.59 0.59 0.58 0.58 0.0M
2025-09-22 0.59 0.59 0.59 0.59 0.5M
2025-09-19 0.58 0.59 0.58 0.59 0.2M
2025-09-18 0.60 0.60 0.59 0.59 1.1M
2025-09-17 0.60 0.61 0.60 0.60 0.0M
2025-09-16 0.59 0.60 0.59 0.60 0.0M
2025-09-15 0.59 0.59 0.59 0.59 0.1M
2025-09-12 0.60 0.60 0.60 0.60 0.0M
2025-09-11 0.61 0.61 0.60 0.60 0.0M
2025-09-10 0.60 0.61 0.60 0.61 0.0M
2025-09-09 0.60 0.61 0.60 0.61 0.0M
2025-09-08 0.61 0.61 0.60 0.61 0.0M
2025-09-05 0.61 0.62 0.61 0.62 0.3M
2025-09-04 0.61 0.62 0.61 0.61 0.2M
2025-09-03 0.61 0.61 0.61 0.61 0.0M
2025-09-02 0.61 0.62 0.61 0.62 0.8M
2025-09-01 0.61 0.61 0.60 0.60 0.0M
2025-08-29 0.60 0.61 0.60 0.61 0.0M
2025-08-28 0.59 0.60 0.59 0.60 0.0M
2025-08-27 0.60 0.60 0.60 0.60 0.0M
2025-08-26 0.60 0.60 0.60 0.60 0.0M
2025-08-25 0.58 0.59 0.58 0.59 0.0M
2025-08-22 0.59 0.59 0.58 0.58 0.3M
2025-08-21 0.58 0.59 0.58 0.58 0.0M
2025-08-20 0.59 0.59 0.58 0.58 0.0M
2025-08-19 0.59 0.59 0.58 0.58 0.0M
2025-08-18 0.59 0.59 0.59 0.59 0.0M
2025-08-15 0.58 0.59 0.58 0.58 0.0M
2025-08-14 0.60 0.60 0.59 0.59 0.3M
2025-08-13 0.60 0.60 0.60 0.60 0.0M
2025-08-12 0.61 0.62 0.61 0.61 0.0M
2025-08-11 0.60 0.61 0.60 0.61 0.0M
2025-08-08 0.61 0.61 0.61 0.61 0.6M
2025-08-07 0.62 0.62 0.61 0.61 0.9M
2025-08-06 0.63 0.63 0.63 0.63 0.9M
2025-08-05 0.63 0.63 0.63 0.63 0.2M
2025-08-04 0.65 0.65 0.63 0.63 0.1M
2025-08-01 0.63 0.65 0.63 0.65 1.3M
2025-07-31 0.60 0.62 0.59 0.62 1.0M
2025-07-30 0.60 0.60 0.60 0.60 0.0M
2025-07-29 0.61 0.61 0.60 0.60 0.0M
2025-07-28 0.59 0.61 0.59 0.61 0.6M
2025-07-25 0.62 0.62 0.61 0.61 0.3M
2025-07-24 0.60 0.61 0.60 0.61 0.0M
2025-07-23 0.61 0.61 0.61 0.61 0.0M
2025-07-22 0.61 0.62 0.61 0.62 0.1M
2025-07-21 0.61 0.62 0.61 0.61 0.4M
2025-07-18 0.60 0.61 0.60 0.61 0.0M
2025-07-17 0.61 0.61 0.60 0.60 0.0M
2025-07-16 0.62 0.62 0.61 0.62 0.0M
2025-07-15 0.60 0.61 0.60 0.61 0.1M
2025-07-14 0.61 0.61 0.60 0.60 0.2M
2025-07-11 0.59 0.60 0.59 0.60 0.1M
2025-07-10 0.58 0.59 0.58 0.59 0.0M
2025-07-09 0.60 0.60 0.59 0.59 0.2M
2025-07-08 0.61 0.61 0.60 0.60 0.1M
2025-07-07 0.62 0.62 0.61 0.61 0.0M
2025-07-04 0.62 0.63 0.62 0.62 0.1M
2025-07-03 0.61 0.62 0.61 0.61 0.0M
2025-07-02 0.62 0.62 0.62 0.62 0.0M
2025-07-01 0.62 0.63 0.62 0.63 0.0M
2025-06-30 0.61 0.62 0.61 0.62 0.0M
2025-06-27 0.62 0.62 0.62 0.62 0.2M
2025-06-26 0.63 0.64 0.63 0.64 0.0M
2025-06-25 0.62 0.63 0.62 0.63 0.0M
2025-06-24 0.62 0.62 0.62 0.62 0.1M
2025-06-23 0.64 0.64 0.64 0.64 0.0M
2025-06-20 0.64 0.64 0.63 0.64 0.4M
2025-06-19 0.64 0.65 0.64 0.65 0.0M
2025-06-18 0.62 0.63 0.62 0.63 0.0M
2025-06-17 0.62 0.63 0.62 0.62 0.1M
2025-06-16 0.62 0.62 0.61 0.61 0.2M
2025-06-13 0.63 0.63 0.62 0.62 0.5M
2025-06-12 0.61 0.61 0.60 0.61 0.2M
2025-06-11 0.59 0.60 0.59 0.60 0.2M
2025-06-10 0.59 0.60 0.59 0.60 0.0M
2025-06-09 0.59 0.60 0.59 0.59 0.0M
2025-06-06 0.60 0.60 0.59 0.59 0.2M
2025-06-05 0.60 0.60 0.59 0.60 0.2M
2025-06-04 0.60 0.60 0.59 0.60 0.1M
2025-06-03 0.60 0.61 0.60 0.60 0.0M
2025-06-02 0.61 0.62 0.61 0.61 0.0M
2025-05-30 0.60 0.61 0.60 0.61 0.1M
2025-05-29 0.59 0.60 0.59 0.60 1.5M
2025-05-28 0.59 0.60 0.59 0.60 0.1M
2025-05-27 0.60 0.60 0.59 0.59 0.1M
2025-05-26 0.60 0.60 0.60 0.60 0.2M
2025-05-23 0.59 0.63 0.59 0.61 1.5M
2025-05-22 0.59 0.60 0.59 0.59 1.3M
2025-05-21 0.59 0.59 0.59 0.59 0.6M
2025-05-20 0.59 0.59 0.59 0.59 0.5M
2025-05-19 0.60 0.60 0.59 0.59 2.8M
2025-05-16 0.60 0.60 0.59 0.60 0.1M
2025-05-15 0.61 0.61 0.60 0.60 0.0M
2025-05-14 0.60 0.61 0.60 0.60 0.1M
2025-05-13 0.61 0.61 0.60 0.60 0.0M
2025-05-12 0.60 0.61 0.60 0.60 0.5M
2025-05-09 0.63 0.63 0.62 0.63 0.4M
2025-05-08 0.64 0.64 0.63 0.63 1.1M
2025-05-07 0.64 0.65 0.64 0.65 0.1M
2025-05-06 0.63 0.65 0.63 0.64 1.8M
2025-05-05 0.64 0.64 0.63 0.64 2.4M
2025-05-02 0.66 0.66 0.64 0.64 0.7M
2025-04-30 0.67 0.68 0.67 0.67 1.0M
2025-04-29 0.67 0.67 0.67 0.67 0.3M
2025-04-28 0.67 0.67 0.67 0.67 0.2M
2025-04-25 0.68 0.68 0.67 0.67 1.2M
2025-04-24 0.70 0.70 0.68 0.68 1.3M
2025-04-23 0.70 0.70 0.68 0.69 2.2M
2025-04-22 0.74 0.75 0.73 0.73 2.5M
2025-04-17 0.73 0.74 0.73 0.74 0.3M
2025-04-16 0.74 0.75 0.73 0.73 1.2M
2025-04-15 0.74 0.74 0.73 0.73 1.2M
2025-04-14 0.75 0.76 0.74 0.75 0.6M
2025-04-11 0.76 0.80 0.76 0.79 1.9M
2025-04-10 0.72 0.78 0.72 0.78 2.0M
2025-04-09 0.84 0.87 0.83 0.85 1.4M
2025-04-08 0.82 0.84 0.79 0.80 2.5M
2025-04-07 0.86 0.88 0.81 0.84 3.4M
2025-04-04 0.72 0.78 0.72 0.77 2.6M
2025-04-03 0.69 0.71 0.69 0.71 0.8M
2025-04-02 0.66 0.67 0.66 0.66 0.3M
2025-04-01 0.66 0.67 0.66 0.66 1.1M
2025-03-31 0.67 0.68 0.67 0.67 2.0M
2025-03-28 0.65 0.66 0.65 0.65 1.0M
2025-03-27 0.65 0.65 0.64 0.64 0.1M
2025-03-26 0.62 0.64 0.62 0.63 0.1M
2025-03-25 0.63 0.63 0.62 0.62 0.0M
2025-03-24 0.62 0.64 0.62 0.64 0.3M
2025-03-21 0.63 0.64 0.63 0.63 0.6M
2025-03-20 0.61 0.63 0.61 0.63 0.9M
2025-03-19 0.62 0.62 0.61 0.61 0.9M
2025-03-18 0.62 0.62 0.62 0.62 0.1M
2025-03-17 0.64 0.64 0.63 0.63 0.1M
2025-03-14 0.66 0.66 0.64 0.64 0.0M
2025-03-13 0.65 0.66 0.65 0.66 0.2M
2025-03-12 0.65 0.65 0.64 0.65 0.1M
2025-03-11 0.64 0.66 0.63 0.66 0.2M
2025-03-10 0.62 0.64 0.62 0.64 0.2M
2025-03-07 0.62 0.63 0.62 0.62 1.4M
2025-03-06 0.61 0.62 0.61 0.61 0.1M
2025-03-05 0.62 0.62 0.61 0.62 0.7M
2025-03-04 0.62 0.64 0.62 0.64 0.0M
2025-03-03 0.62 0.63 0.60 0.61 0.3M
2025-02-28 0.63 0.64 0.63 0.63 0.5M
2025-02-27 0.62 0.63 0.62 0.62 0.9M
2025-02-26 0.62 0.62 0.61 0.61 0.1M
2025-02-25 0.63 0.63 0.63 0.63 0.3M
2025-02-24 0.62 0.63 0.62 0.63 0.0M
2025-02-21 0.63 0.63 0.62 0.62 0.7M
2025-02-20 0.62 0.63 0.62 0.63 1.9M
2025-02-19 0.61 0.63 0.61 0.63 0.4M
2025-02-18 0.61 0.61 0.61 0.61 0.0M
2025-02-17 0.62 0.62 0.61 0.61 0.0M
2025-02-14 0.62 0.62 0.61 0.62 0.3M
2025-02-13 0.63 0.63 0.62 0.62 0.5M
2025-02-12 0.64 0.65 0.64 0.64 0.0M
2025-02-11 0.65 0.65 0.64 0.64 0.1M
2025-02-10 0.66 0.66 0.65 0.65 0.1M
2025-02-07 0.65 0.66 0.65 0.66 0.3M
2025-02-06 0.67 0.67 0.65 0.65 0.3M
2025-02-05 0.68 0.68 0.67 0.67 0.1M
2025-02-04 0.68 0.68 0.67 0.67 0.2M
2025-02-03 0.70 0.70 0.69 0.69 0.4M
2025-01-31 0.67 0.67 0.66 0.67 0.3M
2025-01-30 0.68 0.68 0.67 0.67 0.3M
2025-01-29 0.68 0.68 0.68 0.68 0.3M
2025-01-28 0.69 0.69 0.69 0.69 0.1M
2025-01-27 0.70 0.71 0.69 0.69 0.3M
2025-01-24 0.68 0.69 0.68 0.69 0.1M
2025-01-23 0.69 0.69 0.69 0.69 0.6M
2025-01-22 0.70 0.70 0.68 0.69 0.1M
2025-01-21 0.70 0.70 0.70 0.70 0.2M
2025-01-20 0.70 0.70 0.70 0.70 0.1M
2025-01-17 0.71 0.71 0.70 0.70 0.1M
2025-01-16 0.72 0.72 0.72 0.72 0.4M
2025-01-15 0.75 0.75 0.73 0.74 0.5M
2025-01-14 0.75 0.75 0.74 0.75 0.0M
2025-01-13 0.76 0.77 0.76 0.76 0.4M
2025-01-10 0.74 0.75 0.74 0.75 0.2M
2025-01-09 0.76 0.76 0.74 0.74 0.3M
2025-01-08 0.74 0.75 0.74 0.75 0.1M
2025-01-07 0.75 0.75 0.74 0.74 0.0M
2025-01-06 0.78 0.78 0.75 0.75 0.9M
2025-01-03 0.77 0.79 0.77 0.79 0.5M
2025-01-02 0.77 0.79 0.77 0.77 1.3M