Amundi Index Solutions - Amundi Euro Aggregate Bond ESG UCITS ETF DR (C)

EGRI
🏛️ germany →
45.52
Last Update: 2025-10-03
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 44.28 44.28 44.05 44.06 0.0M
2023-12-28 44.34 44.34 44.20 44.21 0.0M
2023-12-27 44.13 44.36 44.13 44.36 0.0M
2023-12-22 44.11 44.21 44.09 44.17 0.0M
2023-12-21 44.13 44.23 44.10 44.16 0.0M
2023-12-20 44.04 44.15 44.04 44.11 0.0M
2023-12-19 43.89 43.99 43.89 43.98 0.0M
2023-12-18 44.07 44.07 43.76 43.80 0.0M
2023-12-15 43.62 43.94 43.62 43.94 0.0M
2023-12-14 43.67 43.82 43.62 43.66 0.0M
2023-12-13 43.34 43.43 43.34 43.41 0.0M
2023-12-12 43.29 43.34 43.25 43.25 0.0M
2023-12-11 43.18 43.23 43.11 43.15 0.0M
2023-12-08 43.32 43.32 43.16 43.16 0.0M
2023-12-07 43.31 43.41 43.29 43.35 0.0M
2023-12-06 43.25 43.34 43.15 43.34 0.0M
2023-12-05 43.10 43.22 42.87 43.22 0.3M
2023-12-04 42.87 42.99 42.86 42.91 0.0M
2023-12-01 42.62 42.87 42.62 42.87 0.0M
2023-11-30 42.72 42.72 42.54 42.60 0.0M
2023-11-29 42.61 42.72 42.58 42.64 0.0M
2023-11-28 42.38 42.48 42.30 42.45 0.0M
2023-11-27 42.16 42.31 42.13 42.31 0.0M
2023-11-24 42.09 42.17 42.09 42.11 0.0M
2023-11-23 42.27 42.30 42.13 42.13 0.0M
2023-11-22 42.24 42.37 42.24 42.30 0.0M
2023-11-21 42.26 42.34 42.22 42.31 0.0M
2023-11-20 42.19 42.24 42.12 42.15 0.0M
2023-11-17 42.25 42.37 42.19 42.19 0.0M
2023-11-16 42.13 42.26 42.12 42.19 0.0M
2023-11-15 42.17 42.19 42.06 42.06 0.0M
2023-11-14 41.85 42.14 41.83 42.14 0.0M
2023-11-13 41.80 41.87 41.79 41.79 0.0M
2023-11-10 41.86 41.88 41.77 41.79 0.0M
2023-11-09 42.03 42.03 41.92 41.95 0.0M
2023-11-08 41.93 42.04 41.90 42.04 0.0M
2023-11-07 41.70 41.89 41.70 41.88 0.0M
2023-11-06 41.82 41.85 41.72 41.72 0.0M
2023-11-03 41.71 41.95 41.71 41.92 0.0M
2023-11-02 41.63 41.89 41.63 41.71 0.0M
2023-11-01 41.38 41.59 41.38 41.58 0.0M
2023-10-31 41.46 41.53 41.42 41.42 0.0M
2023-10-30 41.49 41.49 41.33 41.35 0.0M
2023-10-27 41.26 41.32 41.26 41.31 0.0M
2023-10-26 41.08 41.29 41.08 41.26 0.0M
2023-10-25 41.32 41.32 41.15 41.17 0.0M
2023-10-24 41.38 41.38 41.25 41.25 0.0M
2023-10-23 41.10 41.19 41.02 41.19 0.0M
2023-10-20 41.08 41.16 41.08 41.13 0.0M
2023-10-19 41.01 41.07 41.01 41.07 0.0M
2023-10-18 41.12 41.18 41.04 41.05 0.0M
2023-10-17 41.31 41.36 41.14 41.14 0.0M
2023-10-16 41.38 41.38 41.33 41.35 0.0M
2023-10-13 41.40 41.54 41.40 41.45 0.0M
2023-10-12 41.59 41.59 41.38 41.38 0.0M
2023-10-11 41.40 41.57 41.40 41.54 0.0M
2023-10-10 41.37 41.40 41.26 41.37 0.0M
2023-10-09 41.20 41.35 41.10 41.35 0.0M
2023-10-06 41.09 41.27 40.98 41.27 0.0M
2023-10-05 41.02 41.17 41.02 41.14 0.0M
2023-10-04 40.85 41.04 40.85 40.98 0.0M
2023-10-03 41.13 41.16 40.94 40.94 0.0M
2023-10-02 41.23 41.24 41.07 41.13 0.0M
2023-09-29 41.16 41.32 41.16 41.30 0.0M
2023-09-28 41.20 41.20 40.97 40.98 0.0M
2023-09-27 41.37 41.41 41.30 41.30 0.0M
2023-09-26 41.33 41.42 41.33 41.33 0.0M
2023-09-25 41.49 41.50 41.33 41.38 0.0M
2023-09-22 41.53 41.61 41.47 41.50 0.0M
2023-09-21 41.53 41.55 41.46 41.55 0.0M
2023-09-20 41.50 41.68 41.50 41.64 0.0M
2023-09-19 41.59 41.63 41.50 41.50 0.0M
2023-09-18 41.66 41.67 41.54 41.54 0.0M
2023-09-15 41.84 41.84 41.67 41.67 0.0M
2023-09-14 41.74 41.97 41.69 41.90 0.0M
2023-09-13 41.70 41.72 41.56 41.69 0.0M
2023-09-12 41.77 41.83 41.73 41.73 0.0M
2023-09-11 41.80 41.84 41.78 41.78 0.0M
2023-09-08 41.92 41.92 41.83 41.87 0.0M
2023-09-07 41.74 41.84 41.74 41.81 0.0M
2023-09-06 41.80 41.85 41.69 41.69 0.0M
2023-09-05 41.83 41.94 41.82 41.82 0.0M
2023-09-04 41.96 41.96 41.93 41.94 0.0M
2023-09-01 42.11 42.15 42.02 42.02 0.0M
2023-08-31 41.98 42.18 41.98 42.14 0.0M
2023-08-30 41.93 41.99 41.88 41.98 0.0M
2023-08-29 41.98 42.06 41.92 42.06 0.0M
2023-08-28 41.92 41.95 41.87 41.90 0.0M
2023-08-25 42.00 42.00 41.87 41.91 0.0M
2023-08-24 42.17 42.17 42.03 42.03 0.0M
2023-08-23 41.76 42.02 41.76 42.01 0.0M
2023-08-22 41.59 41.69 41.59 41.69 0.0M
2023-08-21 41.72 41.72 41.52 41.52 0.0M
2023-08-18 41.79 41.79 41.74 41.74 0.0M
2023-08-17 41.58 41.61 41.55 41.55 0.0M
2023-08-16 41.69 41.72 41.68 41.68 0.0M
2023-08-15 41.67 41.67 41.50 41.64 0.0M
2023-08-14 41.77 41.85 41.72 41.72 0.0M
2023-08-11 41.91 41.92 41.78 41.78 0.0M
2023-08-10 42.04 42.10 41.99 42.00 0.0M
2023-08-09 42.15 42.18 42.05 42.07 0.0M
2023-08-08 42.01 42.17 42.01 42.13 0.0M
2023-08-07 41.91 41.94 41.79 41.85 0.0M
2023-08-04 41.78 41.94 41.71 41.91 0.0M
2023-08-03 41.88 41.89 41.82 41.85 0.0M
2023-08-02 41.97 42.05 41.97 41.97 0.0M
2023-08-01 42.08 42.08 41.88 41.88 0.0M
2023-07-31 41.96 42.07 41.89 42.02 0.0M
2023-07-28 41.85 42.10 41.85 42.01 0.0M
2023-07-27 42.08 42.25 42.02 42.07 0.0M
2023-07-26 42.18 42.18 41.97 42.00 0.0M
2023-07-25 42.11 42.15 42.07 42.14 0.0M
2023-07-24 42.07 42.24 42.07 42.20 0.0M
2023-07-21 41.97 42.11 41.96 42.09 0.0M
2023-07-20 42.28 42.28 42.00 42.00 0.0M
2023-07-19 42.41 42.41 42.11 42.11 0.0M
2023-07-18 42.05 42.29 42.05 42.25 0.0M
2023-07-17 41.93 42.03 41.87 41.93 0.0M
2023-07-14 41.90 41.98 41.86 41.86 0.0M
2023-07-13 41.82 42.01 41.82 41.93 0.0M
2023-07-12 41.60 41.73 41.53 41.73 0.0M
2023-07-11 41.45 41.57 41.45 41.45 0.0M
2023-07-10 41.48 41.52 41.45 41.47 0.0M
2023-07-07 41.58 41.58 41.43 41.51 0.0M
2023-07-06 41.77 41.77 41.51 41.51 0.0M
2023-07-05 41.89 41.96 41.86 41.88 0.0M
2023-07-04 41.91 41.93 41.79 41.88 0.0M
2023-07-03 42.10 42.10 41.88 41.92 0.0M
2023-06-30 41.95 42.10 41.92 42.04 0.0M
2023-06-29 42.09 42.17 41.96 41.96 0.0M
2023-06-28 42.12 42.23 42.12 42.19 0.0M
2023-06-27 42.18 42.22 42.09 42.09 0.0M
2023-06-26 42.11 42.44 42.11 42.23 0.3M
2023-06-23 41.88 42.23 41.88 42.17 0.0M
2023-06-22 41.97 41.98 41.80 41.80 0.0M
2023-06-21 41.92 42.03 41.92 41.94 0.0M
2023-06-20 41.85 42.00 41.85 42.00 0.0M
2023-06-19 42.01 42.01 41.75 41.75 0.0M
2023-06-16 41.67 41.96 41.67 41.96 0.0M
2023-06-15 41.78 41.94 41.74 41.77 0.0M
2023-06-14 41.96 41.96 41.87 41.89 0.0M
2023-06-13 42.06 42.15 41.93 41.93 0.0M
2023-06-12 42.05 42.23 42.05 42.06 0.0M
2023-06-09 41.94 42.04 41.92 42.04 0.0M
2023-06-08 41.67 41.91 41.67 41.86 0.0M
2023-06-07 42.01 42.01 41.79 41.79 0.0M
2023-06-06 42.00 42.15 41.98 42.07 0.0M
2023-06-05 42.01 42.05 41.96 41.98 0.0M
2023-06-02 42.22 42.22 42.12 42.14 0.0M
2023-06-01 42.07 42.21 42.07 42.21 0.0M
2023-05-31 42.15 42.23 42.08 42.15 0.0M
2023-05-30 41.83 42.00 41.83 41.98 0.0M
2023-05-29 41.58 41.82 41.58 41.78 0.0M
2023-05-26 41.50 41.57 41.48 41.48 0.0M
2023-05-25 41.60 41.70 41.60 41.61 0.0M
2023-05-24 41.56 41.73 41.56 41.64 0.0M
2023-05-23 41.63 41.66 41.56 41.62 0.0M
2023-05-22 41.77 41.80 41.67 41.67 0.0M
2023-05-19 41.68 41.76 41.62 41.76 0.0M
2023-05-18 41.86 41.86 41.65 41.65 0.0M
2023-05-17 41.92 42.03 41.91 41.91 0.0M
2023-05-16 42.14 42.14 41.91 41.91 0.0M
2023-05-15 42.06 42.09 41.99 42.02 0.0M
2023-05-12 42.20 42.29 42.15 42.15 0.0M
2023-05-11 42.16 42.26 42.11 42.24 0.0M
2023-05-10 41.86 42.11 41.86 42.04 0.0M
2023-05-09 42.10 42.10 41.91 41.91 0.0M
2023-05-08 42.13 42.13 41.80 41.97 0.0M
2023-05-05 42.21 42.21 42.09 42.09 0.0M
2023-05-04 42.11 42.31 41.99 42.31 0.0M
2023-05-03 42.16 42.18 42.06 42.16 0.0M
2023-05-02 41.68 42.18 41.68 42.18 0.0M
2023-04-28 41.72 42.07 41.72 42.07 0.0M
2023-04-27 41.79 41.82 41.57 41.69 0.0M
2023-04-26 41.96 41.97 41.82 41.82 0.0M
2023-04-25 41.70 41.88 41.67 41.85 0.0M
2023-04-24 41.73 41.74 41.57 41.58 0.0M
2023-04-21 41.78 41.78 41.62 41.62 0.0M
2023-04-20 41.72 41.74 41.57 41.71 0.0M
2023-04-19 41.60 41.62 41.59 41.59 0.0M
2023-04-18 41.65 41.81 41.65 41.70 0.0M
2023-04-17 41.82 41.82 41.64 41.69 0.0M
2023-04-14 41.86 41.98 41.75 41.75 0.0M
2023-04-13 42.00 42.00 41.88 41.88 0.0M
2023-04-12 42.05 42.11 41.82 41.87 0.0M
2023-04-11 42.13 42.19 42.02 42.03 0.0M
2023-04-06 42.38 42.50 42.34 42.34 0.0M
2023-04-05 42.11 42.41 42.03 42.39 0.0M
2023-04-04 42.17 42.20 42.01 42.16 0.0M
2023-04-03 41.95 42.23 41.90 42.22 0.0M
2023-03-31 41.81 42.01 41.63 42.01 0.0M
2023-03-30 42.21 42.21 41.85 41.85 0.0M
2023-03-29 41.90 42.03 41.90 41.98 0.0M
2023-03-28 41.90 42.06 41.90 41.95 0.0M
2023-03-27 42.15 42.24 42.04 42.10 0.0M
2023-03-24 42.35 42.53 42.35 42.38 0.0M
2023-03-23 42.08 42.21 42.03 42.21 0.0M
2023-03-22 41.94 41.94 41.75 41.92 0.0M
2023-03-21 42.25 42.25 42.03 42.03 0.0M
2023-03-20 42.47 42.52 42.22 42.34 0.0M
2023-03-17 41.94 42.26 41.88 42.20 0.0M
2023-03-16 42.07 42.21 41.77 41.98 0.0M
2023-03-15 41.44 42.23 41.43 42.16 0.0M
2023-03-14 42.01 42.04 41.50 41.50 0.0M
2023-03-13 41.53 42.14 41.53 41.92 0.0M
2023-03-10 41.50 41.65 41.38 41.41 0.0M
2023-03-09 41.03 41.18 41.00 41.18 0.0M
2023-03-08 40.98 41.22 40.98 41.11 0.0M
2023-03-07 41.00 41.19 40.92 40.99 0.0M
2023-03-06 41.11 41.19 40.95 40.95 0.0M
2023-03-03 41.00 41.05 40.95 41.03 0.0M
2023-03-02 40.84 41.01 40.84 40.86 0.0M
2023-03-01 40.95 41.05 40.86 40.86 0.0M
2023-02-28 41.10 41.14 40.98 41.11 0.0M
2023-02-27 41.44 41.44 41.27 41.27 0.0M
2023-02-24 41.75 41.75 41.39 41.39 0.0M
2023-02-23 41.43 41.61 41.43 41.59 0.0M
2023-02-22 41.44 41.49 41.37 41.47 0.0M
2023-02-21 41.62 41.63 41.41 41.44 0.0M
2023-02-20 41.73 41.79 41.69 41.69 0.0M
2023-02-17 41.45 41.68 41.45 41.68 0.0M
2023-02-16 41.70 41.75 41.61 41.67 0.0M
2023-02-15 41.81 41.81 41.67 41.67 0.0M
2023-02-14 42.05 42.07 41.79 41.79 0.0M
2023-02-13 41.92 42.02 41.92 41.98 0.0M
2023-02-10 42.00 42.07 41.94 41.99 0.0M
2023-02-09 42.17 42.27 42.13 42.13 0.0M
2023-02-08 42.03 42.10 41.95 41.99 0.0M
2023-02-07 42.21 42.21 42.06 42.14 0.0M
2023-02-06 42.30 42.30 42.17 42.19 0.0M
2023-02-03 42.66 42.66 42.34 42.45 0.0M
2023-02-02 42.18 42.79 42.18 42.75 0.0M
2023-02-01 42.07 42.15 42.02 42.03 0.0M
2023-01-31 42.08 42.08 41.95 42.04 0.0M
2023-01-30 42.12 42.12 41.93 41.94 0.0M
2023-01-27 42.19 42.19 42.09 42.18 0.0M
2023-01-26 42.41 42.45 42.23 42.23 0.0M
2023-01-25 42.46 42.57 42.37 42.38 0.0M
2023-01-24 42.29 42.42 42.24 42.42 0.0M
2023-01-23 42.32 42.32 42.24 42.24 0.0M
2023-01-20 42.62 42.67 42.31 42.33 0.0M
2023-01-19 42.82 42.88 42.61 42.68 0.0M
2023-01-18 42.63 42.92 42.59 42.87 0.0M
2023-01-17 42.27 42.63 42.26 42.60 0.0M
2023-01-16 42.43 42.43 42.29 42.34 0.0M
2023-01-13 42.36 42.57 42.36 42.38 0.0M
2023-01-12 42.35 42.40 42.31 42.37 0.0M
2023-01-11 42.07 42.22 42.07 42.20 0.0M
2023-01-10 41.98 41.98 41.82 41.82 0.0M
2023-01-09 41.99 42.11 41.95 42.11 0.0M
2023-01-06 41.90 42.22 41.76 42.12 0.0M
2023-01-05 41.85 41.98 41.79 41.88 0.0M
2023-01-04 41.88 42.02 41.83 41.99 0.0M
2023-01-03 41.48 41.74 41.48 41.72 0.0M
2023-01-02 41.29 41.62 41.29 41.58 0.0M