Multi Units Luxembourg - Amundi STOXX Europe 600 Banks UCITS ETF Acc

LYXBNK
🏛️ germany →
52.37
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 51.82 52.37 51.73 52.37 0.0M
2025-09-25 51.58 51.67 51.29 51.45 0.0M
2025-09-24 51.54 51.92 51.16 51.81 0.0M
2025-09-23 51.58 52.07 51.46 51.81 0.0M
2025-09-22 51.61 51.61 51.21 51.51 0.0M
2025-09-19 51.55 51.97 51.52 51.81 0.0M
2025-09-18 51.54 51.69 51.16 51.52 0.0M
2025-09-17 51.51 51.53 51.07 51.22 0.0M
2025-09-16 52.13 52.17 51.39 51.41 0.0M
2025-09-15 52.19 52.48 52.10 52.44 0.0M
2025-09-12 51.78 51.81 51.46 51.80 0.0M
2025-09-11 51.35 51.77 51.28 51.74 0.0M
2025-09-10 51.02 51.46 50.86 51.33 0.0M
2025-09-09 50.49 50.86 50.27 50.86 0.0M
2025-09-08 49.98 50.45 49.95 50.36 0.0M
2025-09-05 50.51 50.62 49.63 49.78 0.0M
2025-09-04 49.68 50.36 49.66 50.32 0.0M
2025-09-03 49.51 49.71 49.17 49.65 0.0M
2025-09-02 50.34 50.34 49.32 49.38 0.0M
2025-09-01 50.09 50.23 49.96 50.23 0.0M
2025-08-29 49.95 49.96 49.42 49.80 0.0M
2025-08-28 50.48 50.55 50.04 50.29 0.0M
2025-08-27 51.14 51.14 50.15 50.29 0.0M
2025-08-26 51.16 51.16 50.66 50.94 0.0M
2025-08-25 52.06 52.28 51.86 51.86 0.0M
2025-08-22 52.05 52.36 52.05 52.17 0.0M
2025-08-21 51.95 52.20 51.72 52.20 0.0M
2025-08-20 51.83 51.91 51.58 51.91 0.0M
2025-08-19 51.79 52.09 51.70 51.82 0.0M
2025-08-18 51.52 51.58 51.27 51.58 0.0M
2025-08-15 52.50 52.50 51.84 51.96 0.0M
2025-08-14 51.63 52.15 51.63 52.15 0.0M
2025-08-13 51.44 51.66 51.34 51.54 0.0M
2025-08-12 51.19 51.35 51.04 51.23 0.0M
2025-08-11 50.93 50.99 50.45 50.99 0.0M
2025-08-08 49.91 50.60 49.85 50.58 0.0M
2025-08-07 49.53 49.91 49.49 49.90 0.1M
2025-08-06 48.79 49.12 48.78 49.12 0.0M
2025-08-05 48.91 48.93 48.42 48.56 0.0M
2025-08-04 47.99 48.73 47.96 48.73 0.0M
2025-08-01 48.41 48.64 47.13 47.55 0.1M
2025-07-31 49.25 49.45 48.88 48.95 0.1M
2025-07-30 48.24 48.85 48.12 48.85 0.0M
2025-07-29 48.06 48.80 48.01 48.66 0.0M
2025-07-28 48.31 48.34 47.75 47.83 0.0M
2025-07-25 47.66 47.98 47.53 47.82 0.0M
2025-07-24 47.73 48.49 47.65 47.85 0.1M
2025-07-23 46.85 47.19 46.79 47.10 0.0M
2025-07-22 46.53 46.59 46.12 46.45 0.0M
2025-07-21 46.43 46.64 46.10 46.63 0.0M
2025-07-18 46.51 46.57 46.30 46.47 0.0M
2025-07-17 46.24 46.46 46.09 46.43 0.0M
2025-07-16 46.02 46.36 45.81 45.81 0.0M
2025-07-15 46.67 46.69 45.91 46.04 0.0M
2025-07-14 45.84 46.43 45.73 46.43 0.0M
2025-07-11 46.85 46.85 45.98 46.16 0.0M
2025-07-10 47.37 47.39 47.02 47.03 0.0M
2025-07-09 46.77 47.42 46.74 47.42 0.1M
2025-07-08 46.20 46.54 46.15 46.44 0.0M
2025-07-07 45.68 46.15 45.68 46.15 0.0M
2025-07-04 45.91 45.91 45.29 45.45 0.0M
2025-07-03 45.45 45.96 45.34 45.96 0.0M
2025-07-02 45.61 45.91 45.05 45.35 0.0M
2025-07-01 45.64 45.66 45.04 45.05 0.0M
2025-06-30 45.86 45.86 45.24 45.67 0.0M
2025-06-27 45.41 45.86 45.33 45.86 0.0M
2025-06-26 45.46 45.46 45.06 45.14 0.0M
2025-06-25 45.63 45.63 45.00 45.20 0.0M
2025-06-24 45.42 45.63 45.19 45.62 0.1M
2025-06-23 44.54 45.10 44.07 44.28 0.0M
2025-06-20 44.85 45.20 44.82 44.85 0.0M
2025-06-19 44.97 45.11 44.53 44.54 0.0M
2025-06-18 45.12 45.36 44.92 45.29 0.0M
2025-06-17 45.55 45.55 44.92 45.01 0.0M
2025-06-16 45.38 45.92 45.38 45.92 0.0M
2025-06-13 44.82 45.10 44.66 45.04 0.0M
2025-06-12 45.24 45.67 45.04 45.59 0.0M
2025-06-11 45.86 45.86 45.38 45.55 0.0M
2025-06-10 46.29 46.29 45.61 45.64 0.0M
2025-06-09 46.43 46.44 46.13 46.40 0.0M
2025-06-06 46.03 46.38 45.99 46.37 0.0M
2025-06-05 45.67 46.05 45.46 46.05 0.0M
2025-06-04 46.12 46.21 45.46 45.62 0.0M
2025-06-03 46.02 46.02 45.26 45.92 0.0M
2025-06-02 45.79 46.01 45.52 45.95 0.0M
2025-05-30 45.93 46.13 45.70 45.88 0.0M
2025-05-29 46.05 46.25 45.74 45.75 0.0M
2025-05-28 46.12 46.22 45.67 45.67 0.0M
2025-05-27 46.06 46.09 45.91 46.03 0.0M
2025-05-26 46.23 46.23 45.95 46.07 0.0M
2025-05-23 46.30 46.47 44.36 45.44 0.1M
2025-05-22 46.23 46.23 45.86 46.22 0.0M
2025-05-21 46.43 46.52 46.11 46.29 0.0M
2025-05-20 46.01 46.46 46.01 46.40 0.0M
2025-05-19 45.60 45.89 45.41 45.86 0.1M
2025-05-16 45.39 45.52 45.21 45.52 0.0M
2025-05-15 45.22 45.36 44.97 45.36 0.0M
2025-05-14 44.98 45.23 44.67 45.23 0.0M
2025-05-13 44.64 44.92 44.63 44.92 0.0M
2025-05-12 44.77 44.95 44.44 44.86 0.0M
2025-05-09 43.60 43.80 43.50 43.78 0.0M
2025-05-08 42.97 43.46 42.95 43.46 0.0M
2025-05-07 42.78 42.87 42.60 42.71 0.0M
2025-05-06 42.97 42.97 42.14 42.73 0.0M
2025-05-05 42.75 42.96 42.62 42.96 0.0M
2025-05-02 42.51 42.87 42.12 42.87 0.0M
2025-04-30 42.69 42.69 41.20 41.89 0.0M
2025-04-29 42.34 42.71 42.30 42.53 0.0M
2025-04-28 41.91 42.17 41.87 42.00 0.0M
2025-04-25 41.44 41.65 41.17 41.60 0.0M
2025-04-24 41.29 41.29 40.90 41.08 0.0M
2025-04-23 40.78 41.54 40.77 41.44 0.0M
2025-04-22 39.57 39.98 39.56 39.98 0.0M
2025-04-17 39.78 39.84 39.37 39.54 0.0M
2025-04-16 39.44 39.81 39.15 39.77 0.0M
2025-04-15 38.99 39.73 38.89 39.70 0.0M
2025-04-14 38.01 38.64 37.99 38.55 0.1M
2025-04-11 37.55 37.55 36.70 37.13 0.0M
2025-04-10 38.85 39.00 37.17 37.17 0.1M
2025-04-09 35.53 35.95 34.82 35.24 0.0M
2025-04-08 36.01 37.04 35.50 36.56 0.0M
2025-04-07 36.72 36.87 33.92 35.50 0.1M
2025-04-04 38.99 39.03 36.17 36.72 0.2M
2025-04-03 41.00 41.39 40.14 40.15 0.0M
2025-04-02 42.48 42.58 42.05 42.57 0.0M
2025-04-01 42.48 42.65 42.19 42.58 0.0M
2025-03-31 42.29 42.29 41.65 42.02 0.1M
2025-03-28 43.26 43.27 42.67 42.76 0.1M
2025-03-27 43.42 43.82 42.99 43.64 0.0M
2025-03-26 44.29 44.32 43.67 43.90 0.1M
2025-03-25 43.67 44.20 43.51 44.20 0.0M
2025-03-24 43.67 43.67 42.93 43.38 0.1M
2025-03-21 43.01 43.20 42.58 43.03 0.0M
2025-03-20 43.83 43.83 42.69 43.06 0.1M
2025-03-19 43.64 43.89 43.55 43.84 0.0M
2025-03-18 43.06 43.83 43.06 43.83 0.0M
2025-03-17 42.50 42.95 42.48 42.93 0.0M
2025-03-14 41.39 42.64 41.35 42.52 0.1M
2025-03-13 41.57 41.96 41.40 41.59 0.1M
2025-03-12 41.51 41.92 41.39 41.68 0.1M
2025-03-11 41.52 41.65 40.67 41.02 0.1M
2025-03-10 43.03 43.03 41.52 41.66 0.1M
2025-03-07 42.70 43.22 42.70 42.92 0.0M
2025-03-06 43.22 43.46 42.67 43.13 0.0M
2025-03-05 42.14 42.89 42.14 42.63 0.1M
2025-03-04 42.31 42.31 40.96 41.14 0.1M
2025-03-03 42.32 42.91 41.88 42.77 0.1M
2025-02-28 41.80 42.22 41.67 42.22 0.0M
2025-02-27 41.91 42.19 41.77 42.07 0.0M
2025-02-26 41.46 42.12 41.37 42.12 0.0M
2025-02-25 40.65 41.44 40.65 41.08 0.1M
2025-02-24 40.42 40.67 40.17 40.48 0.0M
2025-02-21 40.15 40.54 40.15 40.54 0.0M
2025-02-20 40.23 40.42 40.05 40.06 0.0M
2025-02-19 40.78 40.81 40.10 40.16 0.0M
2025-02-18 40.10 40.62 40.10 40.62 0.0M
2025-02-17 39.68 40.08 39.68 39.87 0.0M
2025-02-14 39.28 39.51 39.20 39.49 0.0M
2025-02-13 39.48 39.51 39.19 39.37 0.0M
2025-02-12 39.40 39.66 39.23 39.54 0.0M
2025-02-11 38.71 39.23 38.68 39.23 0.0M
2025-02-10 38.83 38.88 38.69 38.73 0.0M
2025-02-07 38.74 38.81 38.52 38.71 0.1M
2025-02-06 37.64 38.66 37.64 38.64 0.0M
2025-02-05 37.44 37.59 37.23 37.45 0.0M
2025-02-04 37.07 37.25 36.69 37.24 0.0M
2025-02-03 36.79 36.93 36.43 36.82 0.0M
2025-01-31 37.61 37.64 37.36 37.42 0.0M
2025-01-30 37.54 37.55 37.29 37.54 0.0M
2025-01-29 37.09 37.51 37.06 37.48 0.0M
2025-01-28 36.97 37.12 36.82 37.02 0.0M
2025-01-27 36.71 37.04 36.69 36.88 0.0M
2025-01-24 37.00 37.10 36.76 36.87 0.0M
2025-01-23 36.39 36.98 36.38 36.95 0.0M
2025-01-22 36.51 36.63 36.23 36.30 0.0M
2025-01-21 36.43 36.51 36.38 36.51 0.0M
2025-01-20 36.31 36.47 36.23 36.35 0.0M
2025-01-17 35.99 36.17 35.94 36.09 0.0M
2025-01-16 36.00 36.01 35.80 35.87 0.0M
2025-01-15 35.39 35.86 35.31 35.76 0.0M
2025-01-14 35.13 35.26 35.07 35.15 0.0M
2025-01-13 34.65 34.80 34.36 34.78 0.1M
2025-01-10 34.73 34.88 34.55 34.58 0.0M
2025-01-09 34.26 34.81 34.25 34.78 0.0M
2025-01-08 34.64 34.86 34.35 34.66 0.0M
2025-01-07 34.48 34.68 34.16 34.52 0.0M
2025-01-06 34.21 34.69 34.14 34.69 0.0M
2025-01-03 34.05 34.17 33.97 34.03 0.0M
2025-01-02 34.23 34.23 33.29 34.12 0.0M