Amundi Index Solutions - Amundi Global Aggregate Bond UCITS ETF DR Hedged USD

GAHU
🏛️ france →
57.94
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
2023-12-29 54.17 54.35 54.27 54.27 0.0M
2023-12-28 54.43 54.44 54.43 54.43 0.0M
2023-12-27 54.28 54.28 54.28 54.47 0.0M
2023-12-22 54.43 54.22 54.17 54.22 0.0M
2023-12-21 54.18 54.22 54.18 54.28 0.0M
2023-12-20 54.15 54.15 54.15 54.14 0.0M
2023-12-19 53.95 53.95 53.95 54.08 0.0M
2023-12-18 53.98 53.99 53.86 53.86 0.0M
2023-12-15 53.85 53.94 53.85 53.94 0.0M
2023-12-14 53.86 53.86 53.86 53.91 0.0M
2023-12-13 53.27 53.33 53.21 53.33 0.0M
2023-12-12 53.28 53.28 53.28 53.18 0.0M
2023-12-11 52.99 53.08 52.99 53.06 0.0M
2023-12-08 53.28 53.28 53.28 53.06 0.0M
2023-12-07 53.27 53.30 53.27 53.33 0.0M
2023-12-06 53.23 53.23 53.23 53.35 0.0M
2023-12-05 53.03 53.20 53.03 53.17 0.0M
2023-12-04 52.98 52.98 52.98 52.92 0.0M
2023-12-01 52.68 52.71 52.68 52.91 0.0M
2023-11-30 52.68 52.80 52.75 52.75 0.0M
2023-11-29 52.80 52.75 52.63 52.75 0.0M
2023-11-27 52.75 52.34 52.17 52.33 0.0M
2023-11-24 52.23 52.23 52.23 52.23 0.0M
2023-11-23 52.39 52.39 52.39 52.29 0.0M
2023-11-22 52.35 52.35 52.35 52.36 0.0M
2023-11-21 52.45 52.45 52.45 52.39 0.0M
2023-11-20 52.21 52.21 52.21 52.18 0.0M
2023-11-17 52.17 52.24 52.20 52.24 0.0M
2023-11-16 52.20 52.17 51.93 52.12 0.0M
2023-11-15 52.08 52.08 52.08 51.91 0.0M
2023-11-14 51.69 51.69 51.69 52.05 0.0M
2023-11-13 51.62 51.62 51.62 51.59 0.0M
2023-11-10 51.69 51.69 51.69 51.71 0.0M
2023-11-09 52.00 51.87 51.85 51.87 0.0M
2023-11-08 51.66 51.66 51.66 51.80 0.0M
2023-11-07 51.47 51.51 51.47 51.69 0.0M
2023-11-06 51.62 51.62 51.59 51.47 0.0M
2023-11-03 51.45 51.45 51.45 51.72 0.0M
2023-11-02 51.28 51.50 51.28 51.49 0.0M
2023-11-01 50.88 50.88 50.88 51.17 0.0M
2023-10-31 50.98 51.01 50.98 50.97 0.0M
2023-10-30 50.98 51.01 50.91 50.91 0.0M
2023-10-27 51.01 50.90 50.89 50.90 0.0M
2023-10-26 50.89 50.66 50.63 50.66 0.0M
2023-10-25 50.63 50.96 50.91 50.91 0.0M
2023-10-24 51.02 51.02 50.95 50.86 0.0M
2023-10-23 50.71 50.71 50.61 50.80 0.0M
2023-10-20 50.71 50.76 50.69 50.69 0.0M
2023-10-19 50.76 50.73 50.57 50.70 0.0M
2023-10-18 50.89 50.89 50.68 50.68 0.0M
2023-10-17 51.13 51.13 51.02 50.95 0.0M
2023-10-16 51.26 51.26 51.26 51.23 0.0M
2023-10-13 51.25 51.30 51.25 51.35 0.0M
2023-10-12 51.53 51.53 51.37 51.31 0.0M
2023-10-11 51.53 51.35 51.32 51.35 0.0M
2023-10-10 51.32 51.24 51.21 51.21 0.0M
2023-10-09 51.24 51.09 51.02 51.09 0.0M
2023-10-06 51.06 50.98 50.88 50.88 0.0M
2023-10-05 51.05 51.05 50.96 50.99 0.0M
2023-10-04 50.78 50.78 50.78 50.98 0.0M
2023-10-03 51.05 51.14 51.07 51.07 0.0M
2023-10-02 51.14 51.31 51.17 51.17 0.0M
2023-09-29 51.31 51.45 51.34 51.45 0.0M
2023-09-28 51.34 51.34 51.14 51.14 0.0M
2023-09-27 51.34 51.55 51.45 51.45 0.0M
2023-09-26 51.55 51.40 51.39 51.39 0.0M
2023-09-25 51.40 51.56 51.46 51.46 0.0M
2023-09-22 51.53 51.53 51.53 51.66 0.0M
2023-09-21 51.63 51.66 51.57 51.58 0.0M
2023-09-20 51.77 51.77 51.77 51.83 0.0M
2023-09-19 51.88 51.88 51.88 51.82 0.0M
2023-09-18 51.88 51.98 51.88 51.84 0.0M
2023-09-15 51.97 51.97 51.97 51.92 0.0M
2023-09-14 51.93 51.93 51.93 52.03 0.0M
2023-09-13 51.90 51.90 51.90 51.84 0.0M
2023-09-12 51.87 51.87 51.87 51.89 0.0M
2023-09-11 52.11 52.11 51.93 51.91 0.0M
2023-09-08 52.17 52.17 52.09 52.12 0.0M
2023-09-07 51.91 51.91 51.90 51.96 0.0M
2023-09-06 51.98 51.98 51.84 51.87 0.0M
2023-09-04 52.23 52.23 52.22 52.10 0.0M
2023-09-01 52.19 52.21 52.03 52.03 0.0M
2023-08-31 52.11 52.27 52.11 52.23 0.0M
2023-08-30 52.06 52.10 52.06 52.11 0.0M
2023-08-29 51.99 51.99 51.99 52.11 0.0M
2023-08-28 51.88 51.96 51.88 51.95 0.0M
2023-08-25 51.94 51.94 51.92 51.83 0.0M
2023-08-24 52.03 52.03 51.94 51.93 0.0M
2023-08-23 51.69 51.84 51.69 51.91 0.0M
2023-08-22 51.61 51.61 51.36 51.36 0.0M
2023-08-21 51.69 51.69 51.67 51.58 0.0M
2023-08-18 51.86 51.86 51.82 51.75 0.0M
2023-08-17 51.68 51.68 51.58 51.67 0.0M
2023-08-15 51.88 51.98 51.79 51.88 0.0M
2023-08-14 51.99 52.00 51.99 51.89 0.0M
2023-08-11 52.11 52.30 52.07 52.00 0.0M
2023-08-10 52.28 52.28 51.94 51.94 0.0M
2023-08-09 52.28 52.28 52.28 52.29 0.0M
2023-08-08 52.24 52.36 52.14 52.25 0.0M
2023-08-07 52.12 52.12 52.12 52.08 0.0M
2023-08-04 51.94 51.99 51.94 52.00 0.0M
2023-08-02 52.29 52.45 52.25 52.15 0.0M
2023-08-01 52.37 52.37 52.37 52.27 0.0M
2023-07-31 52.29 52.29 52.29 52.32 0.0M
2023-07-28 52.22 52.26 52.22 52.29 0.0M
2023-07-27 52.55 52.55 52.22 52.44 0.0M
2023-07-25 52.66 52.66 52.63 52.44 0.0M
2023-07-24 52.51 52.75 52.51 52.70 0.0M
2023-07-21 52.55 52.55 52.55 52.51 0.0M
2023-07-20 52.71 52.71 52.71 52.51 0.0M
2023-07-19 52.71 52.71 52.71 52.66 0.0M
2023-07-18 52.59 52.59 52.59 52.61 0.0M
2023-07-17 52.39 52.39 52.39 52.45 0.0M
2023-07-14 52.37 52.37 52.37 52.39 0.0M
2023-07-13 52.26 52.56 52.26 52.40 0.0M
2023-07-12 52.09 52.09 52.09 52.17 0.0M
2023-07-11 51.97 51.97 51.97 52.00 0.0M
2023-07-10 51.79 51.79 51.79 51.86 0.0M
2023-07-07 51.92 52.02 51.92 51.83 0.0M
2023-07-06 52.23 52.23 51.39 51.92 0.0M
2023-07-05 52.40 52.40 52.40 52.34 0.0M
2023-07-04 52.43 52.43 52.43 52.40 0.0M
2023-07-03 52.28 52.30 52.28 52.45 0.0M
2023-06-30 52.29 52.29 52.29 52.37 0.0M
2023-06-29 52.53 52.53 52.47 52.37 0.0M
2023-06-28 52.56 52.56 52.56 52.56 0.0M
2023-06-27 52.52 52.52 52.52 52.55 0.0M
2023-06-26 52.58 52.58 52.58 52.59 0.0M
2023-06-23 52.33 52.33 52.33 52.53 0.0M
2023-06-22 52.45 52.45 52.42 52.35 0.0M
2023-06-21 52.39 52.40 52.39 52.37 0.0M
2023-06-20 52.30 52.61 52.30 52.48 0.0M
2023-06-19 52.43 52.43 52.33 52.28 0.0M
2023-06-16 52.30 52.30 52.30 52.35 0.0M
2023-06-15 52.21 52.21 52.21 52.30 0.0M
2023-06-14 52.29 52.29 52.29 52.22 0.0M
2023-06-13 52.42 52.48 52.36 52.30 0.0M
2023-06-12 52.35 52.35 52.35 52.37 0.0M
2023-06-09 52.36 52.39 52.36 52.30 0.0M
2023-06-08 52.17 52.48 52.17 52.27 0.0M
2023-06-07 52.48 52.48 52.34 52.23 0.0M
2023-06-06 52.36 52.46 52.36 52.40 0.0M
2023-06-05 52.40 52.41 52.04 52.42 0.0M
2023-06-02 52.65 52.65 52.65 52.50 0.0M
2023-06-01 52.37 52.63 52.37 52.58 0.0M
2023-05-31 52.33 52.44 52.33 52.39 0.0M
2023-05-30 52.13 52.13 52.13 52.22 0.0M
2023-05-29 52.07 52.07 52.07 52.10 0.0M
2023-05-26 52.05 52.05 52.05 51.97 0.0M
2023-05-25 52.13 52.13 52.13 52.09 0.0M
2023-05-24 52.16 52.16 52.16 52.24 0.0M
2023-05-23 52.23 52.23 52.23 52.14 0.0M
2023-05-22 52.23 52.23 52.23 52.24 0.0M
2023-05-19 52.25 52.25 52.25 52.25 0.0M
2023-05-18 52.56 52.56 52.26 52.27 0.0M
2023-05-17 52.48 52.51 52.48 52.58 0.0M
2023-05-16 52.45 52.45 52.40 52.40 0.0M
2023-05-15 52.65 52.65 52.65 52.57 0.0M
2023-05-12 52.83 52.83 52.83 52.83 0.0M
2023-05-11 52.69 52.87 52.69 52.84 0.0M
2023-05-10 52.43 52.43 52.43 52.43 0.0M
2023-05-09 52.53 52.53 52.53 52.53 0.0M
2023-05-08 52.63 52.63 52.63 52.63 0.0M
2023-05-05 52.73 52.73 52.73 52.73 0.0M
2023-05-04 52.79 52.79 52.79 52.79 0.0M
2023-05-03 52.64 52.64 52.64 52.64 0.0M
2023-05-02 52.36 52.36 52.36 52.36 0.0M
2023-04-28 52.41 52.41 52.41 52.41 0.0M
2023-04-27 52.50 52.50 52.50 52.50 0.0M
2023-04-26 52.58 52.58 52.32 52.50 0.0M
2023-04-25 52.39 52.47 52.39 52.47 0.0M
2023-04-24 52.29 52.29 52.29 52.29 0.0M
2023-04-20 52.23 52.23 52.23 52.23 0.0M
2023-04-19 52.12 52.12 52.09 52.10 0.0M
2023-04-18 51.88 52.22 51.88 52.20 0.0M
2023-04-17 52.29 52.29 52.17 52.17 0.0M
2023-04-14 52.47 52.47 52.47 52.47 0.0M
2023-04-13 52.57 52.57 52.57 52.57 0.0M
2023-04-12 52.49 52.49 52.49 52.49 0.0M
2023-04-11 52.54 52.54 52.47 52.52 0.0M
2023-04-06 52.78 52.78 52.78 52.78 0.0M
2023-04-05 52.58 52.58 52.58 52.58 0.0M
2023-04-04 52.51 52.56 52.51 52.56 0.0M
2023-03-31 52.25 52.25 52.25 52.25 0.0M
2023-03-30 52.40 52.40 52.40 52.40 0.0M
2023-03-29 52.29 52.29 52.29 52.29 0.0M
2023-03-28 52.34 52.34 52.34 52.34 0.0M
2023-03-27 52.57 52.57 52.57 52.57 0.0M
2023-03-24 52.63 52.74 52.63 52.74 0.0M
2023-03-23 52.38 52.38 52.38 52.38 0.0M
2023-03-22 52.15 52.15 52.15 52.15 0.0M
2023-03-21 52.32 52.32 52.32 52.32 0.0M
2023-03-20 52.73 52.73 52.73 52.73 0.0M
2023-03-17 52.22 52.22 52.22 52.22 0.0M
2023-03-15 51.76 52.42 51.76 52.42 0.0M
2023-03-14 52.35 52.35 52.35 52.35 0.0M
2023-03-13 51.82 51.82 51.82 51.82 0.0M
2023-03-10 51.52 51.52 51.52 51.52 0.0M
2023-03-09 51.17 51.19 51.17 51.19 0.0M
2023-03-08 51.14 51.14 51.14 51.14 0.0M
2023-03-07 51.15 51.15 51.15 51.15 0.0M
2023-03-03 51.05 51.05 50.91 51.04 0.0M
2023-03-02 51.03 51.03 50.78 50.78 0.0M
2023-03-01 51.06 51.15 50.77 50.97 0.0M
2023-02-28 51.15 51.15 51.15 51.15 0.0M
2023-02-27 51.22 51.27 51.15 51.27 0.0M
2023-02-24 51.37 51.41 51.37 51.41 0.0M
2023-02-23 51.22 51.32 51.22 51.32 0.0M
2023-02-22 51.20 51.26 51.16 51.26 0.0M
2023-02-21 51.37 51.42 51.25 51.25 0.0M
2023-02-20 51.67 51.67 51.48 51.50 0.0M
2023-02-17 51.29 51.51 51.29 51.48 0.0M
2023-02-16 51.55 51.61 51.42 51.49 0.0M
2023-02-15 51.60 51.69 51.57 51.60 0.0M
2023-02-14 51.77 51.84 51.65 51.65 0.0M
2023-02-13 51.66 51.73 51.61 51.66 0.0M
2023-02-10 51.94 51.94 51.77 51.77 0.0M
2023-02-08 52.09 52.09 51.89 51.89 0.0M
2023-02-07 52.02 52.02 51.99 52.01 0.0M
2023-02-06 52.21 52.21 52.12 52.12 0.0M
2023-02-03 52.57 52.57 52.57 52.57 0.0M
2023-02-02 52.19 52.25 52.19 52.25 0.0M
2023-02-01 52.01 52.07 52.01 52.06 0.0M
2023-01-31 52.01 52.01 52.01 52.01 0.0M
2023-01-30 52.07 52.07 52.07 52.07 0.0M
2023-01-27 52.10 52.10 52.10 52.10 0.0M
2023-01-26 52.28 52.28 52.28 52.28 0.0M
2023-01-25 52.20 52.20 52.20 52.20 0.0M
2023-01-24 52.08 52.08 52.08 52.08 0.0M
2023-01-23 52.10 52.10 52.10 52.10 0.0M
2023-01-20 52.37 52.37 52.37 52.37 0.0M
2023-01-19 52.42 52.42 52.42 52.42 0.0M
2023-01-18 52.21 52.21 52.21 52.21 0.0M
2023-01-17 51.94 51.94 51.94 51.94 0.0M
2023-01-16 52.00 52.00 52.00 52.00 0.0M
2023-01-13 52.00 52.00 52.00 52.00 0.0M
2023-01-12 51.90 51.90 51.90 51.90 0.0M
2023-01-11 51.70 51.70 51.70 51.70 0.0M
2023-01-10 51.64 51.64 51.64 51.64 0.0M
2023-01-09 51.61 51.61 51.61 51.61 0.0M
2023-01-06 51.19 51.21 51.19 51.21 0.0M
2023-01-04 51.36 51.36 51.14 51.26 0.0M
2023-01-03 51.08 51.08 51.08 51.08 0.0M