Amundi ETF MSCI Europe Banks UCITS ETF

(CB5)
Sector: n/a
2,713.00p
-38.50p -1.40
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 2,731.50p 2,741.70p 2,712.00p 2,713.00p 2,955
11/11/2024 2,732.00p 2,758.50p 2,732.00p 2,751.50p 309
08/11/2024 2,715.50p 2,726.50p 2,707.00p 2,711.00p 4,871
07/11/2024 2,778.00p 2,779.00p 2,755.75p 2,755.75p 6,439
06/11/2024 2,805.50p 2,828.39p 2,753.00p 2,758.25p 3,859
05/11/2024 2,805.00p 2,816.25p 2,804.23p 2,816.25p 5,819
04/11/2024 2,816.00p 2,822.50p 2,809.50p 2,809.75p 115,746
01/11/2024 2,744.50p 2,783.50p 2,765.61p 2,778.50p 1,045
31/10/2024 2,744.50p 2,748.25p 2,744.50p 2,748.25p 240
30/10/2024 2,729.50p 2,730.00p 2,720.69p 2,733.00p 343
29/10/2024 2,729.50p 2,747.00p 2,733.00p 2,733.00p 4
28/10/2024 2,729.50p 2,737.00p 2,717.78p 2,737.00p 881
25/10/2024 2,761.00p 2,727.92p 2,713.50p 2,713.50p 464
24/10/2024 2,761.00p 2,749.00p 2,721.75p 2,729.75p 920
23/10/2024 2,761.00p 2,729.75p 2,727.07p 2,729.75p 5,866
22/10/2024 2,761.00p 2,737.75p 2,706.44p 2,737.75p 341
21/10/2024 2,761.00p 2,748.87p 2,730.25p 2,730.25p 485
18/10/2024 2,761.00p 2,752.50p 2,748.16p 2,752.50p 1,331
17/10/2024 2,761.00p 2,761.00p 2,742.25p 2,742.25p 2,324
16/10/2024 2,715.00p 2,731.50p 2,702.89p 2,724.75p 412
15/10/2024 2,715.00p 2,719.00p 2,703.00p 2,719.00p 3
14/10/2024 2,715.00p 2,723.00p 2,714.79p 2,720.75p 810
11/10/2024 2,687.50p 2,739.75p 2,665.75p 2,715.00p 0
10/10/2024 2,687.50p 2,744.50p 2,684.75p 2,700.50p 0
09/10/2024 2,687.50p 2,689.81p 2,669.33p 2,687.75p 820
08/10/2024 2,687.50p 2,701.25p 2,676.00p 2,681.00p 0
07/10/2024 2,687.50p 2,706.75p 2,687.50p 2,706.75p 979
04/10/2024 2,684.50p 2,686.17p 2,642.00p 2,676.00p 1,217
03/10/2024 2,638.00p 2,646.28p 2,638.00p 2,639.75p 4,811
02/10/2024 2,631.00p 2,635.50p 2,626.00p 2,635.50p 1,140
01/10/2024 2,683.50p 2,683.50p 2,617.50p 2,634.50p 12,601
30/09/2024 2,722.00p 2,725.37p 2,693.00p 2,693.00p 191
27/09/2024 2,722.00p 2,731.25p 2,730.50p 2,731.25p 1
26/09/2024 2,722.00p 2,736.00p 2,715.67p 2,728.25p 3,771
25/09/2024 2,682.00p 2,682.00p 2,673.00p 2,673.00p 5
24/09/2024 2,682.00p 2,691.90p 2,682.00p 2,688.50p 285
23/09/2024 2,691.50p 2,691.50p 2,670.00p 2,670.00p 8
20/09/2024 2,609.00p 2,732.00p 2,703.50p 2,710.75p 0
19/09/2024 2,609.00p 2,723.25p 2,711.04p 2,723.25p 110
18/09/2024 2,609.00p 2,690.25p 2,685.50p 2,690.25p 1
17/09/2024 2,609.00p 2,700.75p 2,697.00p 2,700.75p 1
16/09/2024 2,609.00p 2,667.50p 2,665.25p 2,665.25p 1
13/09/2024 2,609.00p 2,679.14p 2,653.21p 2,650.75p 1,431
12/09/2024 2,609.00p 2,659.52p 2,650.75p 2,619.50p 558
11/09/2024 2,609.00p 2,619.50p 2,608.50p 2,617.25p 5,524
10/09/2024 2,647.00p 2,655.50p 2,617.25p 2,617.25p 213
09/09/2024 2,629.50p 2,664.75p 2,619.25p 2,653.75p 0
06/09/2024 2,629.50p 2,704.75p 2,613.25p 2,619.25p 0
05/09/2024 2,629.50p 2,684.00p 2,672.50p 2,672.50p 1
04/09/2024 2,629.50p 2,652.78p 2,628.19p 2,644.50p 2,862
03/09/2024 2,692.00p 2,658.40p 2,649.40p 2,652.50p 692
02/09/2024 2,692.00p 2,711.48p 2,698.25p 2,698.25p 57
30/08/2024 2,692.00p 2,698.55p 2,692.00p 2,695.00p 2,283
29/08/2024 2,671.50p 2,688.00p 2,679.25p 2,679.25p 2
28/08/2024 2,671.50p 2,671.50p 2,653.31p 2,669.75p 2,863
27/08/2024 2,673.50p 2,677.50p 2,673.50p 2,677.50p 9
26/08/2024 2,645.00p 2,655.50p 2,646.19p 2,647.75p 2,110
23/08/2024 2,645.00p 2,655.50p 2,646.19p 2,647.75p 2,110
22/08/2024 2,645.00p 2,655.50p 2,646.19p 2,647.75p 2,110
21/08/2024 2,645.00p 2,649.50p 2,643.16p 2,649.50p 899
20/08/2024 2,656.00p 2,668.06p 2,638.38p 2,641.50p 553
19/08/2024 2,648.00p 2,680.75p 2,645.50p 2,674.50p 0
16/08/2024 2,648.00p 2,656.09p 2,640.00p 2,649.25p 11,199
15/08/2024 2,577.00p 2,665.25p 2,566.50p 2,639.00p 0
14/08/2024 2,577.00p 2,621.50p 2,555.75p 2,593.50p 0
13/08/2024 2,577.00p 2,601.50p 2,559.50p 2,571.25p 0
12/08/2024 2,577.00p 2,577.00p 2,566.25p 2,566.25p 1,037
09/08/2024 2,507.50p 2,561.77p 2,560.00p 2,560.00p 89
08/08/2024 2,507.50p 2,578.75p 2,470.25p 2,546.25p 0
07/08/2024 2,507.50p 2,565.50p 2,507.50p 2,563.50p 1,252
06/08/2024 2,526.50p 2,529.06p 2,489.50p 2,490.25p 479
05/08/2024 2,454.00p 2,499.75p 2,421.21p 2,499.75p 14,794
02/08/2024 2,747.00p 2,593.38p 2,537.00p 2,537.00p 1,343
01/08/2024 2,747.00p 2,759.25p 2,588.25p 2,624.25p 0
31/07/2024 2,747.00p 2,747.00p 2,741.00p 2,741.00p 700
30/07/2024 2,743.00p 2,744.67p 2,741.25p 2,741.25p 328
29/07/2024 2,711.00p 2,716.00p 2,711.00p 2,716.00p 132
26/07/2024 2,703.00p 2,722.50p 2,703.00p 2,710.00p 617
25/07/2024 2,719.50p 2,710.00p 2,680.00p 2,710.00p 394
24/07/2024 2,719.50p 2,721.08p 2,707.41p 2,715.75p 929
23/07/2024 2,735.50p 2,743.18p 2,713.00p 2,728.00p 7,587
22/07/2024 2,727.00p 2,728.49p 2,702.12p 2,725.50p 1,372
19/07/2024 2,681.00p 2,681.50p 2,680.50p 2,680.50p 2,425
18/07/2024 2,692.00p 2,699.74p 2,692.00p 2,692.25p 1,498
17/07/2024 2,667.50p 2,682.50p 2,659.41p 2,677.50p 1,705
16/07/2024 2,667.50p 2,663.50p 2,654.22p 2,661.75p 1,653
15/07/2024 2,667.50p 2,661.50p 2,653.50p 2,661.50p 129
12/07/2024 2,667.50p 2,675.25p 2,667.50p 2,675.25p 3,313
11/07/2024 2,671.00p 2,677.00p 2,671.00p 2,671.50p 18
10/07/2024 2,655.00p 2,667.50p 2,655.00p 2,660.00p 910
09/07/2024 2,634.00p 2,657.88p 2,634.00p 2,640.25p 3,493
08/07/2024 2,682.00p 2,683.00p 2,673.00p 2,673.00p 4,984
05/07/2024 2,682.00p 2,682.00p 2,665.57p 2,672.75p 2,630
04/07/2024 2,671.00p 2,702.50p 2,695.50p 2,702.50p 5
03/07/2024 2,671.00p 2,673.00p 2,657.87p 2,666.75p 571
02/07/2024 2,645.00p 2,645.61p 2,623.67p 2,633.50p 2,821
01/07/2024 2,675.50p 2,675.50p 2,654.42p 2,664.75p 2,992
28/06/2024 2,617.00p 2,623.00p 2,605.75p 2,605.75p 475,459
27/06/2024 2,615.50p 2,615.50p 2,605.75p 2,605.75p 913
26/06/2024 2,615.50p 2,620.78p 2,591.54p 2,607.25p 4,571
25/06/2024 2,620.50p 2,631.61p 2,605.73p 2,612.50p 2,717
24/06/2024 2,600.00p 2,640.00p 2,600.00p 2,589.00p 7,009
21/06/2024 2,589.00p 2,600.68p 2,573.15p 2,589.00p 10,394
20/06/2024 2,597.50p 2,629.00p 2,582.50p 2,628.00p 8,042
19/06/2024 2,585.00p 2,613.78p 2,584.92p 2,602.25p 21,506
18/06/2024 2,595.50p 2,601.60p 2,584.00p 2,600.00p 101,433
17/06/2024 2,555.50p 2,575.25p 2,554.00p 2,575.25p 3,595
14/06/2024 2,536.00p 2,545.75p 2,523.42p 2,545.75p 9,513
13/06/2024 2,617.50p 2,617.50p 2,576.50p 2,576.50p 195
12/06/2024 2,635.50p 2,648.75p 2,635.50p 2,648.75p 398
11/06/2024 2,613.50p 2,644.58p 2,610.00p 2,610.50p 10,554
10/06/2024 2,657.50p 2,673.00p 2,657.50p 2,670.00p 904
07/06/2024 2,726.00p 2,726.00p 2,713.50p 2,713.50p 350
06/06/2024 2,679.00p 2,720.50p 2,679.00p 2,718.00p 77
05/06/2024 2,681.00p 2,683.00p 2,677.00p 2,677.00p 171
04/06/2024 11,042.00p 11,042.00p 10,908.64p 10,953.00p 808
03/06/2024 11,260.00p 11,272.30p 11,174.00p 11,189.00p 317
31/05/2024 11,146.00p 11,152.00p 11,145.86p 11,152.00p 221
30/05/2024 11,086.00p 11,118.00p 10,953.93p 11,118.00p 488
29/05/2024 11,086.00p 11,238.00p 10,952.00p 10,963.00p 559
28/05/2024 11,098.00p 11,118.19p 10,914.00p 11,098.00p 1,240
27/05/2024 11,006.00p 11,069.00p 11,006.00p 11,069.00p 189
24/05/2024 11,006.00p 11,069.00p 11,006.00p 11,069.00p 189
23/05/2024 11,058.00p 11,100.00p 11,058.00p 11,077.00p 790
22/05/2024 11,206.00p 11,208.00p 11,045.00p 11,071.00p 0
21/05/2024 11,206.00p 11,150.00p 11,114.38p 11,143.00p 150
20/05/2024 11,206.00p 11,376.00p 11,202.00p 11,202.00p 80
17/05/2024 11,170.00p 11,183.00p 11,145.27p 11,183.00p 418
16/05/2024 11,122.00p 11,182.11p 11,122.00p 11,122.00p 109
15/05/2024 11,096.00p 11,262.60p 11,159.00p 11,159.00p 286
14/05/2024 11,096.00p 11,160.00p 11,092.38p 11,160.00p 119
13/05/2024 11,096.00p 11,096.00p 11,031.78p 11,057.00p 575