Amundi IS Global EmBdMrkt IBOXX D

LYQS
🏛️ germany →
69.82
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
2021-12-30 83.40 83.40 83.15 83.15 0.0M
2021-12-29 83.63 83.63 83.03 83.06 0.0M
2021-12-28 83.28 83.57 83.22 83.57 0.0M
2021-12-27 83.17 83.30 83.04 83.30 0.0M
2021-12-23 82.98 83.20 82.98 83.12 0.0M
2021-12-22 83.21 83.21 82.77 82.78 0.0M
2021-12-21 82.94 83.00 82.89 82.89 0.0M
2021-12-20 83.19 83.19 82.40 82.45 0.0M
2021-12-17 83.21 83.31 83.19 83.31 0.0M
2021-12-16 83.36 83.75 83.36 83.38 0.0M
2021-12-15 84.26 84.26 83.44 83.44 0.0M
2021-12-14 83.92 84.16 83.51 84.16 0.0M
2021-12-13 83.55 83.79 83.30 83.30 0.0M
2021-12-10 83.69 83.69 83.62 83.62 0.0M
2021-12-09 83.57 83.89 83.56 83.89 0.0M
2021-12-08 84.08 84.08 83.23 83.23 0.0M
2021-12-07 83.42 84.27 83.42 84.27 0.0M
2021-12-06 83.42 83.63 83.25 83.63 0.0M
2021-12-03 82.98 83.53 82.98 83.53 0.0M
2021-12-02 82.53 83.01 82.35 83.01 0.0M
2021-12-01 81.96 82.46 81.90 82.46 0.0M
2021-11-30 81.71 82.36 81.59 82.32 0.0M
2021-11-29 81.69 82.27 81.50 82.27 0.0M
2021-11-26 82.62 82.62 81.27 81.27 0.0M
2021-11-25 82.84 82.84 82.81 82.81 0.0M
2021-11-24 82.76 83.11 82.76 83.11 0.0M
2021-11-23 83.04 83.04 82.56 82.57 0.0M
2021-11-22 83.50 83.65 83.17 83.17 0.0M
2021-11-19 82.97 83.81 82.97 83.45 0.0M
2021-11-18 83.04 83.04 82.75 82.75 0.0M
2021-11-17 83.04 83.12 82.96 83.12 0.0M
2021-11-16 82.70 83.22 82.70 83.07 0.0M
2021-11-15 82.58 82.71 82.58 82.59 0.0M
2021-11-12 82.39 82.75 82.39 82.75 0.0M
2021-11-11 82.41 82.42 82.31 82.42 0.0M
2021-11-10 82.62 82.62 82.32 82.48 0.0M
2021-11-09 82.43 82.59 82.43 82.59 0.0M
2021-11-08 82.68 82.68 82.39 82.58 0.0M
2021-11-05 81.83 82.48 81.83 82.45 0.0M
2021-11-04 81.20 81.84 81.20 81.84 0.0M
2021-11-03 81.05 81.20 81.01 81.20 0.0M
2021-11-02 80.79 81.00 80.79 80.96 0.0M
2021-11-01 81.18 81.18 80.99 80.99 0.0M
2021-10-29 80.62 81.24 80.49 81.24 0.0M
2021-10-28 81.07 81.16 80.69 80.69 0.0M
2021-10-27 80.50 81.24 80.50 81.24 0.0M
2021-10-26 80.68 80.87 80.65 80.87 0.0M
2021-10-25 80.18 80.52 80.18 80.52 0.0M
2021-10-22 80.17 80.17 80.02 80.17 0.0M
2021-10-21 80.26 80.30 80.18 80.18 0.0M
2021-10-20 80.25 80.44 80.25 80.41 0.0M
2021-10-19 80.35 80.52 80.32 80.52 0.0M
2021-10-18 80.72 80.72 80.51 80.51 0.0M
2021-10-15 81.13 81.13 80.76 80.76 0.0M
2021-10-14 80.55 81.06 80.55 81.06 0.0M
2021-10-13 80.42 80.57 80.36 80.57 0.0M
2021-10-12 79.96 80.34 79.96 80.29 0.0M
2021-10-11 80.00 80.08 79.84 80.08 0.0M
2021-10-08 80.47 80.83 80.25 80.29 0.0M
2021-10-07 80.41 80.81 80.41 80.81 0.0M
2021-10-06 80.29 80.65 80.10 80.65 0.0M
2021-10-05 80.48 80.48 80.21 80.26 0.0M
2021-10-04 80.72 80.72 80.31 80.48 0.0M
2021-10-01 80.98 80.98 80.91 80.91 0.0M
2021-09-30 80.94 81.20 80.94 81.12 0.0M
2021-09-29 80.22 80.85 80.22 80.85 0.0M
2021-09-28 80.31 80.31 80.10 80.27 0.0M
2021-09-27 80.81 80.81 80.47 80.47 0.0M
2021-09-24 80.78 80.78 80.40 80.40 0.0M
2021-09-23 81.66 81.69 81.10 81.10 0.0M
2021-09-22 81.55 81.58 81.41 81.58 0.0M
2021-09-21 81.62 81.75 81.58 81.75 0.0M
2021-09-20 81.52 81.60 81.52 81.55 0.0M
2021-09-17 81.70 81.77 81.54 81.69 0.0M
2021-09-16 81.69 81.85 81.69 81.85 0.0M
2021-09-15 82.09 82.09 81.54 81.69 0.0M
2021-09-14 81.57 81.77 81.47 81.77 0.0M
2021-09-13 81.66 81.85 81.55 81.55 0.0M
2021-09-10 81.59 81.59 81.57 81.59 0.0M
2021-09-09 81.50 81.68 81.37 81.68 0.0M
2021-09-08 81.32 81.54 81.31 81.54 0.0M
2021-09-07 81.18 81.33 81.15 81.33 0.0M
2021-09-06 81.21 81.43 81.21 81.41 0.0M
2021-09-03 81.49 81.49 81.16 81.40 0.0M
2021-09-02 81.55 81.61 81.35 81.48 0.0M
2021-09-01 81.82 81.82 81.41 81.46 0.0M
2021-08-31 81.62 81.62 81.49 81.55 0.0M
2021-08-30 81.47 81.66 81.47 81.66 0.0M
2021-08-27 81.29 81.42 81.14 81.42 0.0M
2021-08-26 81.46 81.46 81.31 81.41 0.0M
2021-08-25 81.76 81.85 81.54 81.54 0.0M
2021-08-24 81.70 81.77 81.53 81.72 0.0M
2021-08-23 81.96 81.96 81.51 81.51 0.0M
2021-08-20 81.73 81.98 81.73 81.98 0.0M
2021-08-19 81.68 81.82 81.68 81.82 0.0M
2021-08-18 81.50 81.66 81.46 81.66 0.0M
2021-08-17 81.16 81.56 81.16 81.56 0.0M
2021-08-16 81.07 81.23 80.99 81.22 0.0M
2021-08-13 81.00 81.00 80.76 80.90 0.0M
2021-08-12 80.90 81.04 80.83 81.04 0.0M
2021-08-11 80.94 80.94 80.67 80.83 0.0M
2021-08-10 80.99 81.14 80.96 80.96 0.0M
2021-08-09 81.25 81.25 80.95 81.05 0.0M
2021-08-06 80.93 81.12 80.93 81.12 0.0M
2021-08-05 80.99 81.03 80.95 81.03 0.0M
2021-08-04 80.75 80.98 80.75 80.98 0.0M
2021-08-03 80.87 80.93 80.62 80.93 0.0M
2021-08-02 80.78 80.87 80.56 80.87 0.0M
2021-07-30 80.25 80.70 80.18 80.70 0.0M
2021-07-29 80.45 80.45 80.25 80.37 0.0M
2021-07-28 80.68 80.68 80.55 80.62 0.0M
2021-07-27 80.85 80.85 80.52 80.52 0.0M
2021-07-26 81.29 81.29 80.92 80.92 0.0M
2021-07-23 81.18 81.35 81.14 81.35 0.0M
2021-07-22 80.99 81.12 80.92 81.12 0.0M
2021-07-21 81.32 81.41 80.86 80.86 0.0M
2021-07-20 81.00 81.25 81.00 81.25 0.0M
2021-07-19 80.89 81.18 80.89 80.93 0.0M
2021-07-16 80.79 80.79 80.72 80.72 0.0M
2021-07-15 80.76 80.81 80.69 80.80 0.0M
2021-07-14 80.50 80.50 80.30 80.48 0.0M
2021-07-13 80.10 80.37 80.10 80.37 0.0M
2021-07-12 80.16 80.23 79.96 80.02 0.0M
2021-07-09 80.18 80.18 79.94 80.18 0.0M
2021-07-08 80.67 80.67 80.18 80.38 0.0M
2021-07-07 80.15 80.72 80.15 80.57 0.0M
2021-07-06 83.42 83.67 83.42 83.67 0.0M
2021-07-05 83.57 83.57 83.25 83.34 0.0M
2021-07-02 83.56 83.64 83.56 83.62 0.0M
2021-07-01 83.72 83.72 83.36 83.36 0.0M
2021-06-30 83.29 83.87 83.29 83.87 0.0M
2021-06-29 83.22 83.25 83.22 83.25 0.0M
2021-06-28 83.00 83.10 83.00 83.06 0.0M
2021-06-25 82.96 83.11 82.88 82.88 0.0M
2021-06-24 82.96 83.22 82.96 83.22 0.0M
2021-06-23 83.00 83.15 83.00 83.15 0.0M
2021-06-22 83.15 83.31 83.15 83.31 0.0M
2021-06-21 83.75 83.75 83.00 83.35 0.0M
2021-06-18 83.07 83.74 83.07 83.69 0.0M
2021-06-17 81.93 82.78 81.93 82.78 0.0M
2021-06-16 81.46 81.68 81.46 81.68 0.0M
2021-06-15 81.76 81.76 81.30 81.33 0.0M
2021-06-14 82.22 82.22 81.69 81.78 0.0M
2021-06-11 81.58 82.22 81.58 82.22 0.0M
2021-06-10 81.52 81.52 81.22 81.37 0.0M
2021-06-09 80.93 81.39 80.93 81.30 0.0M
2021-06-08 80.57 80.93 80.54 80.93 0.0M
2021-06-07 80.61 80.71 80.29 80.47 0.0M
2021-06-04 80.56 80.69 80.22 80.50 0.0M
2021-06-03 80.33 80.38 80.08 80.38 0.0M
2021-06-02 80.18 80.38 80.18 80.21 0.0M
2021-06-01 80.25 80.25 80.12 80.12 0.0M
2021-05-31 80.28 80.53 79.95 79.95 0.0M
2021-05-28 80.35 80.35 80.20 80.20 0.0M
2021-05-27 80.31 80.31 80.11 80.28 0.0M
2021-05-26 79.99 80.39 79.99 80.39 0.0M
2021-05-25 79.73 80.04 79.73 80.04 0.0M
2021-05-21 79.66 79.91 79.66 79.91 0.0M
2021-05-20 79.59 79.87 79.52 79.87 0.0M
2021-05-19 79.43 79.54 79.28 79.54 0.0M
2021-05-18 80.20 80.20 79.97 79.99 0.0M
2021-05-17 80.53 80.53 80.18 80.50 0.0M
2021-05-14 80.09 80.41 80.09 80.34 0.0M
2021-05-13 79.83 80.19 79.63 80.19 0.0M
2021-05-12 80.22 80.30 80.06 80.06 0.0M
2021-05-11 80.23 80.23 79.82 79.82 0.0M
2021-05-10 80.38 80.38 80.17 80.20 0.0M
2021-05-07 80.61 80.62 80.34 80.34 0.0M
2021-05-06 80.56 80.66 80.56 80.66 0.0M
2021-05-05 80.38 80.64 80.38 80.64 0.0M
2021-05-04 80.23 80.50 80.23 80.50 0.0M
2021-05-03 80.62 80.62 79.98 80.35 0.0M
2021-04-30 79.64 80.18 79.64 80.18 0.0M
2021-04-29 79.66 79.69 79.20 79.69 0.0M
2021-04-28 79.88 79.88 79.30 79.41 0.0M
2021-04-27 80.38 80.38 79.89 80.03 0.0M
2021-04-26 80.40 80.40 80.13 80.38 0.0M
2021-04-23 80.88 80.88 80.45 80.62 0.0M
2021-04-22 80.68 80.71 80.49 80.71 0.0M
2021-04-21 80.55 80.60 80.55 80.60 0.0M
2021-04-20 80.47 80.47 80.31 80.31 0.0M
2021-04-19 81.34 81.34 80.92 80.93 0.0M
2021-04-16 81.32 81.32 80.89 80.89 0.0M
2021-04-15 80.23 81.10 80.23 81.10 0.0M
2021-04-14 80.46 80.50 80.40 80.40 0.0M
2021-04-13 80.38 80.47 80.16 80.21 0.0M
2021-04-12 80.69 80.69 80.40 80.51 0.0M
2021-04-09 80.67 80.67 80.50 80.50 0.0M
2021-04-08 80.67 80.78 80.50 80.57 0.0M
2021-04-07 80.70 80.70 80.59 80.69 0.0M
2021-04-06 80.63 80.77 80.63 80.72 0.0M
2021-04-01 80.67 80.75 80.64 80.64 0.0M
2021-03-31 80.36 80.68 80.36 80.68 0.0M
2021-03-30 80.27 80.27 79.96 80.20 0.0M
2021-03-29 80.38 80.53 80.27 80.27 0.0M
2021-03-26 80.53 80.53 80.24 80.24 0.0M
2021-03-25 79.97 80.69 79.97 80.69 0.0M
2021-03-24 80.04 80.30 80.04 80.27 0.0M
2021-03-23 79.77 79.96 79.77 79.96 0.0M
2021-03-22 79.27 79.58 78.96 79.58 0.0M
2021-03-19 79.82 80.13 79.82 80.13 0.0M
2021-03-18 79.81 79.81 79.49 79.68 0.0M
2021-03-17 80.34 80.34 79.75 79.78 0.0M
2021-03-16 80.01 80.62 80.01 80.42 0.0M
2021-03-15 79.30 79.77 79.24 79.55 0.0M
2021-03-12 79.73 79.73 79.17 79.17 0.0M
2021-03-11 80.08 80.36 79.79 79.93 0.0M
2021-03-10 79.11 79.58 78.98 79.58 0.0M
2021-03-09 78.31 79.09 78.31 78.98 0.0M
2021-03-08 79.24 79.24 78.65 78.84 0.0M
2021-03-05 79.09 79.33 78.94 79.30 0.0M
2021-03-04 79.53 79.53 79.18 79.18 0.0M
2021-03-03 79.77 79.85 79.36 79.36 0.0M
2021-03-02 80.17 80.30 79.69 79.69 0.0M
2021-03-01 79.51 80.24 79.51 80.01 0.0M
2021-02-26 78.46 78.93 78.32 78.72 0.0M
2021-02-25 79.41 79.41 78.37 78.37 0.0M
2021-02-24 80.14 80.14 79.87 79.87 0.0M
2021-02-23 79.79 79.82 79.54 79.82 0.0M
2021-02-22 80.60 80.60 79.96 80.11 0.0M
2021-02-19 81.26 81.26 80.91 80.91 0.0M
2021-02-18 81.69 81.77 81.47 81.62 0.0M
2021-02-17 81.16 81.56 81.11 81.56 0.0M
2021-02-16 81.87 81.87 81.26 81.26 0.0M
2021-02-15 81.82 81.82 81.69 81.69 0.0M
2021-02-12 82.52 82.52 82.16 82.16 0.0M
2021-02-11 82.25 82.43 82.25 82.31 0.0M
2021-02-10 82.38 82.38 82.27 82.38 0.0M
2021-02-09 82.82 82.90 82.44 82.44 0.0M
2021-02-08 82.89 83.14 82.89 83.14 0.0M
2021-02-05 83.60 83.70 83.31 83.31 0.0M
2021-02-04 82.85 83.28 82.85 83.28 0.0M
2021-02-03 82.94 83.20 82.87 83.20 0.0M
2021-02-02 82.58 82.98 82.58 82.80 0.0M
2021-02-01 81.87 82.42 81.87 82.31 0.0M
2021-01-29 81.86 81.87 81.63 81.87 0.0M
2021-01-28 81.57 82.07 81.57 82.07 0.0M
2021-01-27 81.94 82.15 81.93 81.93 0.0M
2021-01-26 82.17 82.17 81.95 82.03 0.0M
2021-01-25 81.56 82.02 81.56 82.02 0.0M
2021-01-22 81.77 81.77 81.47 81.47 0.0M
2021-01-21 81.91 82.01 81.71 81.91 0.0M
2021-01-20 81.46 82.06 81.46 82.06 0.0M
2021-01-19 81.73 81.73 81.64 81.65 0.0M
2021-01-18 81.92 81.92 81.78 81.78 0.0M
2021-01-15 81.60 81.60 81.53 81.57 0.0M
2021-01-14 81.61 81.93 81.61 81.93 0.0M
2021-01-13 81.29 81.40 81.28 81.40 0.0M
2021-01-12 81.59 81.59 80.77 80.88 0.0M
2021-01-11 81.86 81.97 81.77 81.77 0.0M
2021-01-08 81.40 81.61 81.39 81.61 0.0M
2021-01-07 80.89 81.32 80.89 81.10 0.0M
2021-01-06 81.40 81.40 80.88 81.37 0.0M
2021-01-05 82.24 82.24 81.74 81.74 0.0M
2021-01-04 82.84 82.84 82.30 82.30 0.0M