Amundi UK Gov Inflation-Linked Bond UCITS ETF D

GILI
🏛️ france →
149.76
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
2022-12-30 164.88 165.54 163.65 165.50 0.0M
2022-12-29 165.86 165.86 165.86 165.86 0.0M
2022-12-28 163.71 163.71 163.71 163.71 0.0M
2022-12-27 166.69 166.69 165.48 165.48 0.0M
2022-12-23 167.70 167.70 166.78 166.88 0.0M
2022-12-22 167.75 167.75 167.75 167.75 0.0M
2022-12-21 168.82 168.82 167.39 167.39 0.0M
2022-12-20 167.35 167.92 167.35 167.52 0.0M
2022-12-19 173.41 173.41 170.26 170.26 0.0M
2022-12-16 170.71 171.04 170.71 171.04 0.0M
2022-12-15 172.52 173.09 172.52 172.98 0.0M
2022-12-14 171.07 171.07 170.37 170.49 0.0M
2022-12-13 173.04 173.04 173.04 173.04 0.0M
2022-12-12 175.08 176.12 175.08 175.12 0.0M
2022-12-09 173.70 173.70 173.70 173.70 0.0M
2022-12-08 177.56 177.57 175.17 175.19 0.0M
2022-12-07 178.32 178.32 178.32 178.32 0.0M
2022-12-06 179.28 179.91 178.99 178.99 0.0M
2022-12-05 180.37 180.37 180.37 180.37 0.0M
2022-12-02 183.24 183.24 183.24 183.24 0.0M
2022-12-01 181.26 183.30 181.26 183.30 0.0M
2022-11-30 179.26 179.26 179.26 179.26 0.0M
2022-11-29 182.15 182.15 182.15 182.15 0.0M
2022-11-28 183.30 183.30 183.30 183.30 0.0M
2022-11-25 182.70 182.77 182.70 182.77 0.0M
2022-11-24 187.77 187.77 184.42 184.42 0.0M
2022-11-23 181.24 186.69 180.81 186.69 0.0M
2022-11-22 183.35 183.35 181.95 181.95 0.0M
2022-11-21 182.46 184.26 182.46 184.26 0.0M
2022-11-18 181.20 182.31 181.20 182.06 0.0M
2022-11-17 183.63 183.63 179.92 179.92 0.0M
2022-11-16 178.87 181.77 178.87 181.77 0.0M
2022-11-15 179.31 179.81 179.31 179.81 0.0M
2022-11-14 177.94 179.49 177.94 178.29 0.0M
2022-11-11 177.51 177.55 175.84 177.55 0.0M
2022-11-10 174.70 180.43 174.70 180.43 0.0M
2022-11-09 173.69 174.63 172.21 174.45 0.0M
2022-11-08 169.57 172.68 168.45 172.68 0.0M
2022-11-07 170.41 170.92 170.41 170.69 0.0M
2022-11-04 172.96 173.22 171.99 171.99 0.0M
2022-11-03 172.31 173.38 170.51 172.68 0.0M
2022-11-02 178.44 178.44 175.74 175.74 0.0M
2022-11-01 176.71 176.81 176.71 176.81 0.0M
2022-10-31 176.54 176.54 174.20 174.20 0.0M
2022-10-28 177.56 177.87 177.56 177.87 0.0M
2022-10-27 173.88 179.46 173.88 179.46 0.0M
2022-10-26 177.21 177.21 175.00 175.00 0.0M
2022-10-25 180.19 180.19 176.35 176.35 0.0M
2022-10-24 172.09 176.68 172.09 176.68 0.0M
2022-10-21 164.61 166.10 163.86 166.10 0.0M
2022-10-20 165.55 168.93 165.55 168.93 0.0M
2022-10-19 155.98 167.63 155.98 167.63 0.0M
2022-10-18 154.19 157.68 153.59 157.68 0.0M
2022-10-17 147.30 156.00 147.30 155.83 0.0M
2022-10-14 145.63 146.34 142.00 142.44 0.0M
2022-10-13 143.50 148.00 143.16 143.90 0.0M
2022-10-12 137.65 142.90 137.62 142.90 0.0M
2022-10-11 140.22 141.80 139.60 140.76 0.0M
2022-10-10 154.26 154.26 139.12 139.12 0.0M
2022-10-07 163.01 163.01 153.90 153.90 0.0M
2022-10-06 157.45 159.27 155.83 159.27 0.0M
2022-10-05 165.60 165.60 157.93 157.93 0.0M
2022-10-04 172.72 172.72 166.52 167.41 0.0M
2022-10-03 179.34 182.66 172.60 172.68 0.0M
2022-09-30 163.43 176.12 160.19 176.12 0.0M
2022-09-29 151.96 161.16 151.96 161.16 0.0M
2022-09-28 134.35 151.72 124.85 151.72 0.0M
2022-09-27 148.10 148.10 133.73 133.73 0.0M
2022-09-26 153.68 154.94 153.68 154.94 0.0M
2022-09-23 173.87 173.87 163.14 163.14 0.0M
2022-09-22 178.71 179.49 173.05 173.05 0.0M
2022-09-21 180.43 180.43 179.70 179.70 0.0M
2022-09-20 178.77 178.77 178.56 178.56 0.0M
2022-09-19 180.15 180.15 179.14 179.14 0.0M
2022-09-16 178.58 179.65 178.58 179.65 0.0M
2022-09-15 181.20 181.64 180.24 180.24 0.0M
2022-09-14 181.01 182.91 181.01 182.91 0.0M
2022-09-13 182.83 184.42 180.10 180.24 0.0M
2022-09-12 184.89 185.50 184.32 184.32 0.0M
2022-09-09 186.39 186.59 186.39 186.59 0.0M
2022-09-08 191.36 191.36 185.56 186.24 0.0M
2022-09-07 189.04 190.40 188.98 190.40 0.0M
2022-09-06 192.10 192.10 190.14 190.14 0.0M
2022-09-05 188.08 192.51 188.08 192.51 0.0M
2022-09-02 189.93 189.93 186.04 187.91 0.0M
2022-09-01 192.81 192.81 189.81 189.81 0.0M
2022-08-31 200.97 200.97 194.64 194.64 0.0M
2022-08-30 198.42 201.18 198.42 200.09 0.0M
2022-08-29 205.81 205.81 204.65 204.65 0.0M
2022-08-26 206.11 206.27 206.11 206.27 0.0M
2022-08-25 200.46 205.56 200.46 205.56 0.0M
2022-08-24 203.38 203.38 200.12 200.12 0.0M
2022-08-23 211.62 211.62 205.06 205.06 0.0M
2022-08-22 210.98 210.98 209.64 210.17 0.0M
2022-08-19 208.36 208.98 208.36 208.98 0.0M
2022-08-18 210.84 211.95 210.84 211.95 0.0M
2022-08-17 210.61 211.60 210.61 211.60 0.0M
2022-08-16 211.79 211.79 210.78 210.78 0.0M
2022-08-15 207.69 212.04 207.69 212.04 0.0M
2022-08-12 210.27 210.27 207.51 207.51 0.0M
2022-08-11 214.11 214.11 211.62 211.62 0.0M
2022-08-10 214.55 214.75 214.55 214.75 0.0M
2022-08-09 217.07 217.07 214.71 214.71 0.0M
2022-08-08 217.06 217.06 216.85 216.85 0.0M
2022-08-05 219.07 219.07 213.89 213.89 0.0M
2022-08-04 220.42 220.42 219.60 219.60 0.0M
2022-08-03 221.24 221.24 219.75 219.75 0.0M
2022-08-02 223.18 223.18 222.55 222.55 0.0M
2022-08-01 215.76 222.03 215.76 222.03 0.0M
2022-07-29 210.38 216.56 210.38 216.56 0.0M
2022-07-28 203.27 211.92 203.27 211.92 0.0M
2022-07-27 202.69 204.60 202.69 204.60 0.0M
2022-07-26 200.68 203.90 200.68 203.90 0.0M
2022-07-25 202.50 202.50 200.25 200.25 0.0M
2022-07-22 201.70 204.85 201.70 203.11 0.0M
2022-07-21 195.93 200.45 195.93 200.45 0.0M
2022-07-20 194.82 196.32 194.82 196.32 0.0M
2022-07-19 200.09 200.09 194.53 194.53 0.0M
2022-07-18 199.66 199.66 198.82 198.82 0.0M
2022-07-15 204.63 204.63 200.78 200.78 0.0M
2022-07-14 203.84 203.84 202.60 202.60 0.0M
2022-07-13 202.93 204.44 202.93 204.44 0.0M
2022-07-12 204.17 204.17 203.64 203.64 0.0M
2022-07-11 202.92 203.00 202.18 202.18 0.0M
2022-07-08 205.05 206.52 201.16 201.16 0.0M
2022-07-07 201.39 205.02 201.06 205.02 0.0M
2022-07-06 203.32 203.32 202.51 202.51 0.0M
2022-07-05 206.30 206.30 206.18 206.18 0.0M
2022-07-04 208.64 208.64 203.27 203.27 0.0M
2022-07-01 200.73 206.39 200.31 206.39 0.0M
2022-06-30 196.98 200.37 196.98 200.37 0.0M
2022-06-29 196.76 196.76 195.23 195.23 0.0M
2022-06-28 198.32 198.32 194.84 194.84 0.0M
2022-06-27 203.79 203.87 199.12 199.12 0.0M
2022-06-24 203.85 205.18 203.60 205.18 0.0M
2022-06-23 198.79 203.02 198.79 203.02 0.0M
2022-06-22 197.52 199.81 196.24 199.81 0.0M
2022-06-21 197.08 197.08 195.53 195.56 0.0M
2022-06-20 199.80 199.80 195.97 195.97 0.0M
2022-06-17 205.12 205.12 200.00 200.00 0.0M
2022-06-16 206.64 206.64 204.64 204.64 0.0M
2022-06-15 204.33 204.33 204.33 204.33 0.0M
2022-06-14 200.76 200.76 200.76 200.76 0.0M
2022-06-13 204.89 204.89 204.89 204.89 0.0M
2022-06-10 212.31 212.31 208.63 208.63 0.0M
2022-06-09 210.51 212.97 210.51 212.97 0.0M
2022-06-08 213.43 213.43 211.06 211.06 0.0M
2022-06-07 210.24 214.35 210.21 214.35 0.0M
2022-06-06 211.92 215.02 210.76 210.76 0.0M
2022-06-03 213.64 213.65 213.24 213.65 0.0M
2022-06-02 215.35 215.35 214.27 214.27 0.0M
2022-06-01 212.67 214.52 212.67 214.52 0.0M
2022-05-31 222.46 222.46 213.12 213.12 0.0M
2022-05-30 221.20 222.36 221.20 222.36 0.0M
2022-05-27 222.69 224.08 222.69 224.08 0.0M
2022-05-26 224.68 224.68 221.42 221.42 0.0M
2022-05-25 219.60 223.38 219.60 223.38 0.0M
2022-05-24 219.00 219.36 219.00 219.36 0.0M
2022-05-23 222.70 222.70 220.00 220.00 0.0M
2022-05-20 224.90 224.90 223.63 223.63 0.0M
2022-05-19 230.01 230.01 226.62 226.62 0.0M
2022-05-18 235.66 235.66 229.98 229.98 0.0M
2022-05-17 235.85 235.85 235.22 235.22 0.0M
2022-05-16 236.66 238.56 236.66 238.56 0.0M
2022-05-13 236.33 236.33 235.93 236.04 0.0M
2022-05-12 231.13 236.39 231.13 236.39 0.0M
2022-05-11 225.77 228.20 225.77 228.20 0.0M
2022-05-10 220.60 225.39 220.60 225.39 0.0M
2022-05-09 219.21 220.46 219.21 220.46 0.0M
2022-05-04 230.21 230.21 230.03 230.03 0.0M
2022-05-03 230.43 231.85 230.43 231.85 0.0M
2022-05-02 234.15 234.15 232.00 232.00 0.0M
2022-04-29 235.38 235.38 234.36 234.36 0.0M
2022-04-28 237.01 237.01 233.50 233.63 0.0M
2022-04-27 238.12 238.73 235.76 235.76 0.0M
2022-04-26 238.47 240.09 235.59 239.81 0.0M
2022-04-25 241.19 241.83 236.86 239.79 0.0M
2022-04-22 237.36 239.72 237.36 239.07 0.0M
2022-04-21 235.45 236.74 235.45 236.74 0.0M
2022-04-20 234.23 236.69 234.23 236.69 0.0M
2022-04-19 237.60 237.60 234.64 234.88 0.0M
2022-04-14 241.62 241.62 237.95 238.84 0.0M
2022-04-13 237.98 241.11 237.98 241.11 0.0M
2022-04-12 237.06 240.63 237.06 240.63 0.0M
2022-04-11 239.69 239.69 237.99 237.99 0.0M
2022-04-08 243.93 243.93 241.41 241.41 0.0M
2022-04-07 250.38 250.38 243.33 243.33 0.0M
2022-04-06 251.51 251.51 248.09 248.20 0.0M
2022-04-05 254.11 254.11 252.92 252.92 0.0M
2022-04-04 251.71 257.65 251.71 254.25 0.0M
2022-04-01 247.34 251.23 247.34 250.77 0.0M
2022-03-30 244.00 244.00 241.88 241.88 0.0M
2022-03-29 246.80 246.80 243.78 243.78 0.0M
2022-03-28 245.49 248.67 245.49 248.67 0.0M
2022-03-25 247.62 247.62 246.29 246.29 0.0M
2022-03-21 249.28 249.28 244.38 244.38 0.0M
2022-03-18 248.00 249.69 248.00 249.69 0.0M
2022-03-17 250.51 250.51 247.50 247.50 0.0M
2022-03-16 249.18 249.18 249.06 249.06 0.0M
2022-03-15 253.45 253.45 252.11 252.11 0.0M
2022-03-14 256.49 257.46 253.78 253.78 0.0M
2022-03-11 257.41 259.13 257.09 259.13 0.0M
2022-03-09 266.12 266.12 259.44 259.44 0.0M
2022-03-08 267.82 267.82 265.45 265.45 0.0M
2022-03-07 269.75 271.42 268.27 268.27 0.0M
2022-03-04 266.35 269.61 266.22 269.61 0.0M
2022-03-03 266.45 266.45 264.83 264.83 0.0M
2022-03-02 270.56 270.56 266.21 266.21 0.0M
2022-03-01 262.24 271.59 262.24 271.59 0.0M
2022-02-28 255.91 257.53 255.91 257.53 0.0M
2022-02-25 258.94 258.94 254.36 254.36 0.0M
2022-02-24 260.68 265.00 259.28 259.28 0.0M
2022-02-23 257.74 257.74 257.37 257.37 0.0M
2022-02-22 265.15 265.15 258.65 258.65 0.0M
2022-02-21 259.18 263.17 259.18 263.17 0.0M
2022-02-18 256.05 261.03 256.05 261.03 0.0M
2022-02-17 251.94 256.52 251.94 256.52 0.0M
2022-02-16 248.95 251.54 248.95 251.54 0.0M
2022-02-15 251.60 251.60 249.38 249.38 0.0M
2022-02-14 253.81 253.81 250.83 250.83 0.0M
2022-02-11 251.46 251.46 250.39 250.39 0.0M
2022-02-10 251.96 251.96 249.98 249.98 0.0M
2022-02-09 250.68 252.52 250.68 252.34 0.0M
2022-02-08 250.75 250.95 249.01 249.01 0.0M
2022-02-07 252.77 252.77 250.69 250.69 0.0M
2022-02-04 253.62 253.62 251.57 251.57 0.0M
2022-02-03 262.86 262.86 254.84 254.84 0.0M
2022-02-02 261.49 263.88 261.49 263.88 0.0M
2022-02-01 258.28 261.05 258.28 261.05 0.0M
2022-01-31 263.19 263.19 259.01 259.01 0.0M
2022-01-28 261.84 263.69 261.84 263.69 0.0M
2022-01-27 259.31 263.34 259.22 263.15 0.0M
2022-01-26 262.59 263.73 261.56 261.56 0.0M
2022-01-25 263.09 263.46 263.09 263.46 0.0M
2022-01-24 258.61 262.78 258.61 262.78 0.0M
2022-01-21 260.40 260.40 258.18 258.18 0.0M
2022-01-19 257.69 259.00 257.69 258.84 0.0M
2022-01-18 261.17 261.79 260.39 260.39 0.0M
2022-01-17 264.01 264.01 262.15 262.15 0.0M
2022-01-14 266.48 266.48 264.79 264.79 0.0M
2022-01-13 264.78 266.74 264.78 266.74 0.0M
2022-01-12 263.49 265.49 263.49 265.04 0.0M
2022-01-11 259.87 262.88 259.87 262.88 0.0M
2022-01-10 258.15 260.75 258.15 259.38 0.0M
2022-01-07 259.93 259.93 258.03 258.03 0.0M
2022-01-06 262.29 262.29 260.27 260.27 0.0M
2022-01-05 265.85 265.85 264.81 264.81 0.0M
2022-01-04 261.16 265.54 261.16 265.54 0.0M
2022-01-03 265.17 265.17 261.45 261.45 0.0M