Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Multi Units Luxembourg - Amundi STOXX Europe 600 Basic Resources UCITS ETF Acc (BRES.MI)

77.65
+1.93
+(2.55%)
At close: May 2 at 4:04:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202578.5078.5077.2477.6577.65322
Apr 30, 202576.2976.2974.4475.7275.722,301
Apr 29, 202578.8579.0178.8577.9377.93122
Apr 28, 202577.6077.9977.6077.8077.80260
Apr 25, 202577.6678.2077.6377.7977.7939,801
Apr 24, 202577.3677.5076.3978.0978.094,610
Apr 23, 202576.8778.6076.8777.3077.3029,066
Apr 22, 202574.5374.8374.1175.1175.11268
Apr 17, 202573.8674.1273.3474.1174.111,822
Apr 16, 202572.7673.7672.4773.7673.7618,252
Apr 15, 202574.0674.4274.0574.1374.132,952
Apr 14, 202573.4573.7773.3473.4973.49195
Apr 11, 202571.7071.7069.6971.6371.635,214
Apr 10, 202576.7576.7570.6670.6670.663,336
Apr 9, 202568.0769.4467.3568.2368.2361,097
Apr 8, 202571.1872.5570.4170.9170.9137,288
Apr 7, 202567.3771.1866.5269.8869.8814,485
Apr 4, 202576.0476.0970.5571.5471.548,149
Apr 3, 202578.9179.9077.1877.1577.151,719
Apr 2, 202581.6781.7081.2181.5481.5410,862
Apr 1, 202581.5582.4881.5282.0482.0451,327
Mar 31, 202581.9981.9980.5081.1081.10937
Mar 28, 202585.0885.1583.7583.7583.75408
Mar 27, 202586.3486.5685.3585.5885.581,347
Mar 26, 202587.5087.5087.2687.1887.18203
Mar 25, 202587.0388.0386.5887.8387.83916
Mar 24, 202586.8187.8786.8086.8086.803,141
Mar 21, 202586.5486.6185.8085.8085.807,610
Mar 20, 202588.5688.5687.7787.9687.96960
Mar 19, 202588.0688.8588.0689.0089.009,526
Mar 18, 202589.8889.8889.0289.1189.11898
Mar 17, 202588.4788.7688.4688.7388.73447
Mar 14, 202586.6588.0886.6587.9287.922,369
Mar 13, 202585.7086.3185.6886.1086.105,552
Mar 12, 202586.9186.9185.2285.5985.591,835
Mar 11, 202587.1688.2086.2086.2086.201,338
Mar 10, 202589.6389.6387.3687.3687.363,039
Mar 7, 202589.7789.7788.3289.1189.113,128
Mar 6, 202589.3291.0989.1690.4990.49307,101
Mar 5, 202588.8388.8388.3088.6088.6064,841
Mar 4, 202586.5786.9585.7086.0986.0916,983
Mar 3, 202587.3389.3587.2288.5888.5818,635
Feb 28, 202586.1987.1186.1987.1187.111,629
Feb 27, 202588.3388.5987.8187.6987.691,504
Feb 26, 202588.5288.9988.1088.9988.99701
Feb 25, 202588.2488.7187.3087.3087.303,454
Feb 24, 202589.6889.6888.6589.0089.002,300
Feb 21, 202590.8690.8690.0490.2490.242,507
Feb 20, 202590.2791.4389.9489.9689.96956
Feb 19, 202590.7690.9189.3089.5189.517,307
Feb 18, 202592.1492.1491.5191.7191.711,445
Feb 17, 202591.4192.0791.4191.7791.771,950
Feb 14, 202591.0192.3591.0190.8290.826,150
Feb 13, 202589.5090.4389.5090.4390.432,959
Feb 12, 202589.1389.1388.4088.7288.72488
Feb 11, 202589.3989.3987.9988.4588.4526,160
Feb 10, 202589.5790.3089.5290.2790.271,147
Feb 7, 202590.0090.5589.5789.7289.7229,669
Feb 6, 202588.0090.1188.0090.0190.014,326
Feb 5, 202587.0087.0086.1586.2986.2924,151
Feb 4, 202585.5186.6385.5186.6386.6323,522
Feb 3, 202584.6786.0084.6786.0086.009,986
Jan 31, 202587.0087.0786.9386.7886.78200
Jan 30, 202586.2586.9686.2086.9786.97271
Jan 29, 202585.2085.6785.2085.6285.62278
Jan 28, 202585.7886.3185.5085.4985.491,508
Jan 27, 202586.0586.5786.0586.0886.081,803
Jan 24, 202589.1789.4088.2388.2388.23337
Jan 23, 202586.7087.1786.3887.1787.172,873
Jan 22, 202587.9688.0887.0087.2187.213,433
Jan 21, 202588.1988.2487.9588.0588.05849
Jan 20, 202587.9488.9887.6588.9888.982,002
Jan 17, 202587.4387.9487.2287.8987.891,888
Jan 16, 202586.3587.1586.1086.1986.192,639
Jan 15, 202585.3186.1285.3085.9485.9414,189
Jan 14, 202586.1886.1885.0985.0985.0919,650
Jan 13, 202584.6685.2384.2185.2085.20288
Jan 10, 202585.3585.6484.4084.3584.35479
Jan 9, 202585.0085.8384.9985.0385.03242
Jan 8, 202583.9484.3082.8983.9283.923,370
Jan 7, 202584.0385.2883.9084.0284.022,985
Jan 6, 202583.3085.3883.2684.8084.8016,611
Jan 3, 202583.9183.9183.6483.6483.64221
Jan 2, 202584.0984.9583.8984.9084.901,756
Dec 30, 202483.1883.4183.1383.0983.091,215
Dec 27, 202483.1983.6083.1183.6083.60408
Dec 23, 202482.7182.8882.4882.8782.87217
Dec 20, 202482.2483.0281.6082.9682.962,134
Dec 19, 202483.8484.0383.0083.0683.061,344
Dec 18, 202485.0985.3584.9584.9784.971,336
Dec 17, 202485.7085.7385.3685.6485.647,124
Dec 16, 202487.0287.0285.9386.2686.261,035
Dec 13, 202488.1488.1686.7286.7186.713,356
Dec 12, 202490.3890.4789.0088.7388.7318,268
Dec 11, 202489.5590.1989.3490.1990.193,778
Dec 10, 202489.6190.0489.4289.9589.95531
Dec 9, 202488.9891.1288.9890.6290.627,297
Dec 6, 202487.9788.4187.7787.7787.778,032
Dec 5, 202488.4089.0088.3788.4988.492,509
Dec 4, 202488.4188.9288.0988.5088.501,032
Dec 3, 202488.9389.1588.6988.8588.852,379
Dec 2, 202487.7188.4087.7188.0688.06766
Nov 29, 202486.2786.9986.2187.0287.022,609
Nov 28, 202485.5885.9085.4685.7985.791,395
Nov 27, 202486.3886.5885.3585.6885.683,057
Nov 26, 202486.2486.5785.7485.8685.862,018
Nov 25, 202487.5887.7387.2287.5787.572,668
Nov 22, 202486.6386.6985.9986.6286.629,377
Nov 21, 202486.0086.0985.6386.1986.1912,420
Nov 20, 202486.3886.4286.0886.1186.113,531
Nov 19, 202486.8886.8885.2585.6985.693,755
Nov 18, 202485.8985.8985.2585.8585.855,801
Nov 15, 202484.0685.6184.0685.2785.274,059
Nov 14, 202483.3584.4683.3184.3984.395,271
Nov 13, 202484.4084.6583.7283.9683.964,053
Nov 12, 202486.0886.0883.6683.7883.781,791
Nov 11, 202487.9188.3987.1587.1287.124,580
Nov 8, 202490.5190.5187.9288.0488.049,002
Nov 7, 202490.6591.9490.3891.9391.931,225
Nov 6, 202488.6490.6787.8588.5388.534,468
Nov 5, 202488.8589.0888.5988.9288.921,582
Nov 4, 202488.4788.5488.2388.1688.165,680
Nov 1, 202487.7888.4087.7888.1788.17322
Oct 31, 202488.0288.2987.4587.4587.45548
Oct 30, 202489.8889.9288.5988.5388.53289
Oct 29, 202489.5491.0289.5490.3090.301,826
Oct 28, 202490.1090.1289.5889.9989.993,542
Oct 25, 202488.0189.6587.8189.4589.454,317
Oct 24, 202488.4889.2487.8487.8487.84880
Oct 23, 202488.6588.6587.8387.8387.833,156
Oct 22, 202489.0589.1288.1789.0089.005,363
Oct 21, 202489.7389.7489.0588.3488.342,517
Oct 18, 202489.2289.7588.9889.1589.152,670
Oct 17, 202487.0687.9686.7087.8387.83653
Oct 16, 202488.0988.7387.7787.7787.771,068
Oct 15, 202488.8788.8787.7687.9787.976,999
Oct 14, 202490.4690.4689.5190.0490.041,237
Oct 11, 202490.0790.2689.9690.5690.56135
Oct 10, 202488.9789.7288.8589.7589.75782
Oct 9, 202489.5789.8889.1189.8689.862,228
Oct 8, 202490.0790.0789.1689.1689.16956
Oct 7, 202492.9993.4492.7693.4293.42244
Oct 4, 202493.1693.4292.6893.3693.362,765
Oct 3, 202492.7192.7192.2992.5092.501,282
Oct 2, 202494.1794.3593.6394.1694.167,487
Oct 1, 202492.9693.8292.9693.2693.26818
Sep 30, 202494.9795.0093.1093.3193.311,540
Sep 27, 202493.4393.6593.2693.4793.471,176
Sep 26, 202491.9893.3291.9592.9392.938,637
Sep 25, 202489.1189.1188.8389.0589.05141
Sep 24, 202488.6289.4888.6288.9588.958,474
Sep 23, 202484.3484.9284.1585.1885.18811
Sep 20, 202486.3386.3384.4384.4384.431,209
Sep 19, 202486.0687.5586.0686.7986.791,504
Sep 18, 202483.7084.2383.6884.0884.084,881
Sep 17, 202484.0184.4583.9284.1384.13913
Sep 16, 202482.6183.3582.5083.3583.351,520
Sep 13, 202482.8183.2082.3483.0383.031,608
Sep 12, 202481.8482.6181.5782.1482.141,645
Sep 11, 202481.1381.1380.0580.2980.299,662
Sep 10, 202480.5380.6179.8479.9679.967,432
Sep 9, 202480.8480.9280.4980.5480.54494
Sep 6, 202481.3081.5280.0680.0680.06174
Sep 5, 202481.8782.3381.7582.0882.089,201
Sep 4, 202481.9882.2881.9381.9981.996,917
Sep 3, 202485.2585.2582.8082.8682.865,871
Sep 2, 202484.8985.9784.8985.7785.771,202
Aug 30, 202486.2986.9385.9085.7985.79274
Aug 29, 202485.5586.1285.5586.0086.00388
Aug 28, 202485.7085.7085.3085.3085.30316
Aug 27, 202486.8986.9986.6686.5186.515,464
Aug 26, 202485.6786.7585.6786.2686.263,392
Aug 23, 202485.4285.6685.1085.6685.6691
Aug 22, 202485.4085.5885.2484.8684.86157
Aug 21, 202485.8886.1285.8886.0386.03303
Aug 20, 202485.3685.9685.1885.1885.182,585
Aug 19, 202485.3385.4285.3385.4985.4917
Aug 16, 202483.9784.1883.5783.8783.87395
Aug 14, 202482.9482.9482.3282.6382.631,101
Aug 13, 202483.8383.8383.2083.5083.502,146
Aug 12, 202483.5984.0583.5983.7883.78302
Aug 9, 202484.2084.5883.2383.4383.43555
Aug 8, 202481.0182.8881.0182.8882.88332
Aug 7, 202482.1782.9782.1782.9082.90685
Aug 6, 202482.3682.5681.5581.7581.752,173
Aug 5, 202480.8181.6580.3881.9481.941,757
Aug 2, 202485.6285.6584.3783.8183.81703
Aug 1, 202487.7088.1186.4186.6086.602,626
Jul 31, 202487.9188.8287.9088.4388.43291
Jul 30, 202486.4786.6586.3086.5386.536,194
Jul 29, 202488.1388.5587.8087.7487.742,385
Jul 26, 202487.6888.4287.6388.1088.10439
Jul 25, 202486.2787.2785.6287.2787.27263
Jul 24, 202486.9487.6286.6987.2687.264,952
Jul 23, 202487.0587.5786.8086.9686.961,379
Jul 22, 202488.7688.8088.5588.4788.47260
Jul 19, 202488.5088.5087.9988.1788.17620
Jul 18, 202491.2191.2690.1090.0490.04708
Jul 17, 202490.5091.5490.5090.9690.96462
Jul 16, 202491.5291.5890.5991.3191.311,057
Jul 15, 202493.5993.6592.5292.9092.902,274
Jul 12, 202493.8894.6093.7394.5094.501,724
Jul 11, 202493.8894.0893.4493.5893.58797
Jul 10, 202492.7693.4392.6693.4493.44518
Jul 9, 202493.6693.9592.7492.9292.921,689
Jul 8, 202493.4893.9093.2893.4393.43294
Jul 5, 202495.2495.2493.8094.1994.19536
Jul 4, 202494.6494.9594.5494.7494.741,156
Jul 3, 202493.7494.1093.4994.3794.37447
Jul 2, 202492.0792.3991.8392.3292.32360
Jul 1, 202493.1293.8593.0593.0593.05465
Jun 28, 202493.6693.6992.9092.9092.90322
Jun 27, 202493.2493.2492.8292.9192.911,022
Jun 26, 202495.1195.3393.7993.8293.82784
Jun 25, 202494.1994.3993.7894.1194.11713
Jun 24, 202493.7494.6493.3994.2494.24556
Jun 21, 202494.4494.5293.5393.4393.431,094
Jun 20, 202493.6794.7593.6694.6494.641,486
Jun 19, 202493.3993.6193.3093.3093.30920
Jun 18, 202492.5092.8191.7292.7392.73668
Jun 17, 202491.8792.1691.2291.9791.97834
Jun 14, 202493.4093.4092.6492.6492.64696
Jun 13, 202493.6093.9493.2193.6993.694,538
Jun 12, 202494.2595.2594.0394.2194.212,210
Jun 11, 202493.9294.1093.5293.7393.73545
Jun 10, 202494.9395.5894.6795.5895.58335
Jun 7, 202495.4995.7594.3394.9594.95744
Jun 6, 202495.3095.7394.9495.9695.96878
Jun 5, 202495.3395.4694.6094.9294.925,698
Jun 4, 202495.6995.8295.3495.3595.35147
Jun 3, 202498.1298.1297.3897.6097.601,220
May 31, 202497.9597.9597.5797.5497.541,092
May 30, 202496.2097.6696.2097.6697.66879
May 29, 202498.3798.6297.0097.0097.004,576
May 28, 202499.0999.3899.0199.3899.383,938
May 27, 202498.9999.4898.9899.3299.3217,330
May 24, 202498.7299.3298.7299.1099.10200
May 23, 202499.51100.1499.3199.4899.48159
May 22, 2024101.58101.5899.59100.04100.04986
May 21, 2024101.60102.02101.14102.14102.142,182
May 20, 2024101.46101.72100.60101.36101.365,687
May 17, 202499.44100.8499.26100.72100.72392
May 16, 202498.5099.2998.3299.1499.14375
May 15, 202499.0599.3698.3298.3298.32388
May 14, 202497.7598.3697.4898.3698.36378
May 13, 202498.1798.1797.7897.8797.87589
May 10, 202498.8499.1498.4498.4798.47463
May 9, 202496.6097.5396.3497.3297.32877
May 8, 202496.9697.0496.1096.2696.26360
May 7, 202497.2397.6497.2397.4497.441,266
May 6, 202496.5097.2296.5096.9596.95477
May 3, 202496.3096.8995.8896.1596.152,068
May 2, 202495.7195.9895.1995.6595.653,216

Related Tickers