Market data

Select a section

Amundi ETF MSCI Europe Banks UCITS ETF

(CB5)
Sector: n/a
3,905.75p
61.00p 1.59
Last updated: 16:37:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 3,863.50p 3,905.75p 3,863.50p 3,905.75p 2,020
26/06/2025 3,867.50p 3,869.00p 3,842.50p 3,844.75p 5,328
25/06/2025 3,869.00p 3,875.00p 3,844.00p 3,862.00p 2,407
24/06/2025 3,881.50p 3,891.00p 3,867.50p 3,890.00p 33,109
23/06/2025 3,806.00p 3,818.00p 3,772.00p 3,788.50p 25,306
20/06/2025 3,839.00p 3,867.00p 3,831.50p 3,831.50p 11,176
19/06/2025 3,846.00p 3,863.00p 3,800.50p 3,800.50p 6,342
18/06/2025 3,853.00p 3,881.50p 3,848.54p 3,880.00p 3,934
17/06/2025 3,899.00p 3,899.00p 3,832.00p 3,838.50p 9,523
16/06/2025 3,881.00p 3,912.00p 3,881.00p 3,907.25p 8,723
13/06/2025 3,820.00p 3,832.00p 3,813.00p 3,830.75p 7,745
12/06/2025 3,842.00p 3,893.00p 3,841.79p 3,883.75p 11,513
11/06/2025 3,883.50p 3,883.50p 3,865.50p 3,867.00p 4,819
10/06/2025 3,917.50p 3,918.00p 3,860.50p 3,860.50p 8,108
09/06/2025 3,887.50p 3,912.00p 3,887.00p 3,903.00p 3,625
06/06/2025 3,883.50p 3,906.00p 3,872.50p 3,897.25p 7,530
05/06/2025 3,851.00p 3,875.00p 3,839.50p 3,870.25p 2,988
04/06/2025 3,856.50p 3,870.50p 3,838.00p 3,841.00p 8,316
03/06/2025 3,838.50p 3,862.50p 3,838.50p 3,862.50p 1,778
02/06/2025 3,858.50p 3,876.50p 3,854.56p 3,876.50p 1,581
30/05/2025 3,872.50p 3,879.00p 3,858.50p 3,861.00p 2,475
29/05/2025 3,876.50p 3,876.50p 3,849.50p 3,858.00p 5,263
28/05/2025 3,838.50p 3,873.00p 3,835.00p 3,835.00p 4,547
27/05/2025 3,870.00p 3,870.00p 3,849.50p 3,859.00p 2,405
26/05/2025 3,894.50p 3,905.61p 3,723.04p 3,812.00p 4,811
23/05/2025 3,894.50p 3,905.61p 3,723.04p 3,812.00p 4,811
22/05/2025 3,913.00p 3,913.00p 3,863.00p 3,881.50p 2,549
21/05/2025 3,918.00p 3,930.00p 3,901.60p 3,906.00p 2,453
20/05/2025 3,890.00p 3,914.50p 3,886.16p 3,899.75p 3,317
19/05/2025 3,830.50p 3,862.00p 3,823.00p 3,850.75p 13,493
16/05/2025 3,822.50p 3,825.50p 3,812.26p 3,822.25p 2,240
15/05/2025 3,811.50p 3,824.00p 3,811.50p 3,818.75p 3,186
14/05/2025 3,768.50p 3,805.50p 3,766.00p 3,805.50p 1,335
13/05/2025 3,770.00p 3,777.50p 3,767.19p 3,775.50p 2,892
12/05/2025 3,775.50p 3,785.50p 3,755.50p 3,769.00p 8,412
09/05/2025 3,700.50p 3,717.50p 3,696.44p 3,702.50p 6,194
08/05/2025 3,652.00p 3,677.75p 3,651.08p 3,677.75p 3,173
07/05/2025 3,628.50p 3,638.50p 3,628.50p 3,634.25p 1,035
06/05/2025 3,582.00p 3,625.00p 3,582.00p 3,624.50p 3,939
05/05/2025 3,595.50p 3,638.00p 3,595.50p 3,635.75p 1,548
02/05/2025 3,595.50p 3,638.00p 3,595.50p 3,635.75p 1,548
01/05/2025 3,595.00p 3,623.00p 3,568.50p 3,590.25p 7,027
30/04/2025 3,632.00p 3,632.00p 3,503.00p 3,547.75p 9,025
29/04/2025 3,599.00p 3,622.92p 3,576.50p 3,615.25p 6,032
28/04/2025 3,575.00p 3,583.50p 3,568.25p 3,568.25p 1,596
25/04/2025 3,536.50p 3,554.00p 3,525.00p 3,550.75p 8,055
24/04/2025 3,543.00p 3,543.00p 3,493.50p 3,510.00p 3,811
23/04/2025 3,516.00p 3,554.50p 3,507.43p 3,545.50p 5,258
22/04/2025 3,405.00p 3,424.75p 3,404.00p 3,424.75p 1,168
21/04/2025 3,401.50p 3,426.00p 3,381.50p 3,396.00p 2,683
18/04/2025 3,401.50p 3,426.00p 3,381.50p 3,396.00p 2,683
17/04/2025 3,401.50p 3,426.00p 3,381.50p 3,396.00p 2,683
16/04/2025 3,357.50p 3,415.75p 3,352.97p 3,415.75p 6,429
15/04/2025 3,324.50p 3,394.50p 3,324.50p 3,392.00p 6,965
14/04/2025 3,310.50p 3,328.00p 3,298.00p 3,321.75p 22,544
11/04/2025 3,187.50p 3,239.00p 3,187.50p 3,226.50p 3,681
10/04/2025 3,301.00p 3,405.58p 3,211.50p 3,211.50p 9,994
09/04/2025 3,069.00p 3,069.00p 3,013.50p 3,060.50p 3,497
08/04/2025 3,091.00p 3,164.00p 3,072.00p 3,119.50p 6,159
07/04/2025 3,108.50p 3,155.50p 2,877.82p 3,040.50p 58,215
04/04/2025 3,314.00p 3,315.00p 3,074.40p 3,134.50p 4,621
03/04/2025 3,442.00p 3,458.50p 3,388.75p 3,388.75p 2,692
02/04/2025 3,543.00p 3,562.00p 3,538.50p 3,562.00p 2,093
01/04/2025 3,559.00p 3,572.00p 3,517.00p 3,569.00p 3,285
31/03/2025 3,507.50p 3,517.50p 3,486.48p 3,517.50p 12,723
28/03/2025 3,599.00p 3,599.00p 3,573.50p 3,579.50p 6,891
27/03/2025 3,605.00p 3,648.50p 3,605.00p 3,637.50p 5,395
26/03/2025 3,654.00p 3,689.50p 3,654.00p 3,667.50p 1,959
25/03/2025 3,662.00p 3,683.75p 3,658.50p 3,683.75p 957
24/03/2025 3,650.00p 3,650.73p 3,621.00p 3,629.00p 9,251
21/03/2025 3,593.00p 3,618.00p 3,592.90p 3,615.75p 1,033
20/03/2025 3,621.00p 3,621.00p 3,581.00p 3,605.50p 15,472
19/03/2025 3,670.00p 3,684.63p 3,664.50p 3,678.50p 3,842
18/03/2025 3,630.50p 3,687.75p 3,630.50p 3,687.75p 11,112
17/03/2025 3,582.50p 3,608.50p 3,582.50p 3,605.50p 2,650
14/03/2025 3,510.00p 3,589.00p 3,510.00p 3,578.25p 2,267
13/03/2025 3,518.50p 3,522.50p 3,485.50p 3,486.50p 7,268
12/03/2025 3,495.50p 3,522.50p 3,495.32p 3,503.25p 14,397
11/03/2025 3,509.00p 3,509.00p 3,442.50p 3,456.50p 1,732
10/03/2025 3,550.00p 3,550.00p 3,495.00p 3,501.00p 2,931
07/03/2025 3,617.00p 3,629.50p 3,600.50p 3,610.75p 1,994
06/03/2025 3,598.50p 3,634.94p 3,586.69p 3,628.50p 5,080
05/03/2025 3,532.00p 3,585.50p 3,532.00p 3,569.00p 7,915
04/03/2025 3,480.50p 3,480.50p 3,385.50p 3,405.50p 6,489
03/03/2025 3,496.50p 3,545.50p 3,487.15p 3,531.50p 2,395
28/02/2025 3,454.50p 3,481.00p 3,454.50p 3,471.50p 45,151
27/02/2025 3,478.50p 3,486.13p 3,445.50p 3,461.25p 1,097
26/02/2025 3,446.50p 3,482.25p 3,444.50p 3,482.25p 14,346
25/02/2025 3,397.50p 3,421.50p 3,397.50p 3,407.25p 1,744
24/02/2025 3,356.00p 3,358.19p 3,335.50p 3,354.00p 1,402
21/02/2025 3,335.00p 3,347.50p 3,327.50p 3,347.50p 2,213
20/02/2025 3,340.50p 3,344.00p 3,318.75p 3,318.75p 1,636
19/02/2025 3,359.00p 3,362.50p 3,321.06p 3,321.50p 1,773
18/02/2025 3,346.00p 3,364.50p 3,332.00p 3,364.50p 1,879
17/02/2025 3,314.50p 3,329.50p 3,302.67p 3,322.25p 4,747
14/02/2025 3,272.00p 3,287.00p 3,272.00p 3,283.00p 1,111
13/02/2025 3,283.50p 3,291.48p 3,272.50p 3,276.25p 1,406
12/02/2025 3,303.50p 3,311.50p 3,283.03p 3,299.25p 1,181
11/02/2025 3,233.50p 3,268.75p 3,231.00p 3,268.75p 1,649
10/02/2025 3,223.50p 3,231.50p 3,223.50p 3,226.00p 1,655
07/02/2025 3,237.00p 3,237.00p 3,212.50p 3,224.00p 2,469
06/02/2025 3,158.50p 3,221.75p 3,158.50p 3,106.75p 2,252
05/02/2025 3,100.00p 3,116.50p 3,098.00p 3,106.75p 1,844
04/02/2025 3,071.50p 3,093.50p 3,062.92p 3,048.00p 8,229
03/02/2025 3,053.50p 3,063.00p 3,027.00p 3,048.00p 15,889
31/01/2025 3,128.50p 3,148.01p 3,127.00p 3,127.00p 4,516
30/01/2025 3,119.50p 3,139.75p 3,119.50p 3,139.75p 2,173
29/01/2025 3,125.00p 3,143.00p 3,125.00p 3,135.25p 769
28/01/2025 3,093.00p 3,115.00p 3,093.00p 3,103.75p 671
27/01/2025 3,103.00p 3,112.00p 3,091.50p 3,105.25p 1,852
24/01/2025 3,121.50p 3,152.62p 3,100.50p 3,103.25p 5,481
23/01/2025 3,092.00p 3,116.75p 3,072.50p 3,116.75p 1,110
22/01/2025 3,082.00p 3,096.50p 3,063.00p 3,070.00p 2,262
21/01/2025 3,079.50p 3,084.25p 3,074.63p 3,084.25p 928
20/01/2025 3,069.50p 3,087.00p 3,066.50p 3,074.25p 8,269
17/01/2025 3,038.00p 3,056.50p 3,038.00p 3,045.50p 4,334
16/01/2025 3,031.00p 3,036.50p 3,019.75p 3,010.75p 334
15/01/2025 2,982.50p 3,015.66p 2,982.50p 3,010.75p 8,636
14/01/2025 2,963.50p 2,967.03p 2,960.50p 2,963.25p 1,360
13/01/2025 2,909.50p 2,919.25p 2,902.00p 2,919.25p 2,662
10/01/2025 2,911.00p 2,912.50p 2,902.75p 2,902.75p 1,168
09/01/2025 2,899.50p 2,912.75p 2,899.00p 2,912.75p 1,511
08/01/2025 2,889.50p 2,889.50p 2,870.50p 2,885.25p 1,195
07/01/2025 2,861.50p 2,876.50p 2,861.50p 2,866.00p 735
06/01/2025 2,834.00p 2,875.50p 2,834.00p 2,875.50p 140
03/01/2025 2,830.50p 2,830.50p 2,816.50p 2,820.50p 306
02/01/2025 2,776.00p 2,822.00p 2,774.00p 2,821.50p 191
01/01/2025 2,838.50p 2,840.75p 2,818.50p 2,840.75p 179
31/12/2024 2,838.50p 2,840.75p 2,818.50p 2,840.75p 179
30/12/2024 2,815.00p 2,825.50p 2,787.00p 2,816.25p 3,866

Market data

Select a section