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

Paris - Delayed Quote EUR

Amundi EURO STOXX 50 Daily (-2x) Inverse UCITS ETF Acc (BXX.PA)

0.7508
-0.0375
(-4.76%)
At close: April 14 at 5:15:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.75260.76090.74190.75080.75082,287,968
Apr 11, 20250.76190.80280.76000.78830.78832,491,234
Apr 10, 20250.74270.77790.73900.77790.77792,337,011
Apr 9, 20250.84020.86940.82720.84960.84961,632,117
Apr 8, 20250.81480.83770.78310.80060.80063,509,718
Apr 7, 20250.87730.87730.76910.84380.84387,948,297
Apr 4, 20250.72090.78930.71890.77460.77466,190,339
Apr 3, 20250.69110.71000.68340.70900.70902,505,586
Apr 2, 20250.66190.67040.66110.66110.6611200,081
Apr 1, 20250.66440.66880.65500.65730.65731,773,315
Mar 31, 20250.66710.68090.66570.67460.67461,230,933
Mar 28, 20250.64860.65680.64500.65490.6549286,513
Mar 27, 20250.64890.64890.64120.64320.6432202,791
Mar 26, 20250.62800.63250.62710.63550.6355785,946
Mar 25, 20250.62980.63070.61560.62010.6201441,435
Mar 24, 20250.62620.63300.62490.63460.6346391,566
Mar 21, 20250.63130.63800.63130.63180.6318667,752
Mar 20, 20250.61380.62890.61340.62710.6271295,922
Mar 19, 20250.62490.62490.61270.61330.6133259,171
Mar 18, 20250.62370.62370.61570.61870.6187253,952
Mar 17, 20250.64010.64040.62770.62770.627716,105
Mar 14, 20250.65900.65980.63600.63710.63711,107,380
Mar 13, 20250.65250.65930.64270.65580.65581,730,908
Mar 12, 20250.65030.65500.63760.64770.6477669,961
Mar 11, 20250.63960.66370.63490.66020.6602788,321
Mar 10, 20250.61890.64440.61890.64320.64322,335,890
Mar 7, 20250.62020.63000.61850.62410.6241742,364
Mar 6, 20250.61050.62500.60650.61060.6106904,298
Mar 5, 20250.62120.62120.60830.61910.61912,909,240
Mar 4, 20250.62410.64540.62410.64230.6423864,844
Mar 3, 20250.62330.63220.60230.60810.60811,431,816
Feb 28, 20250.63430.63580.62640.62640.6264548,314
Feb 27, 20250.62200.62880.61850.62330.6233935,648
Feb 26, 20250.62150.62150.61040.61090.6109107,553
Feb 25, 20250.63290.63290.62330.62980.6298853,672
Feb 24, 20250.62280.63290.62280.62870.6287287,536
Feb 21, 20250.62480.62810.62230.62410.6241622,153
Feb 20, 20250.62280.62660.61740.62660.6266231,150
Feb 19, 20250.60870.62690.60870.62670.6267982,825
Feb 18, 20250.61180.61540.60830.60790.607920,667
Feb 17, 20250.61850.61850.61170.61280.6128285,242
Feb 14, 20250.61640.62000.61250.61880.6188329,529
Feb 13, 20250.62750.63130.61790.61940.61941,020,321
Feb 12, 20250.63950.64630.63790.63990.6399152,161
Feb 11, 20250.64870.64920.64280.64280.6428115,136
Feb 10, 20250.65700.65700.65000.65020.650277,866
Feb 7, 20250.65220.65890.65180.65830.6583671,337
Feb 6, 20250.66800.66800.65000.65140.6514757,226
Feb 5, 20250.67730.67780.67240.67240.6724180,768
Feb 4, 20250.68430.69310.67450.67450.6745630,147
Feb 3, 20250.69580.69720.68500.68820.68821,167,388
Jan 31, 20250.66580.66950.66260.66920.6692542,939
Jan 30, 20250.67670.67700.67140.66890.6689237,159
Jan 29, 20250.68190.68380.67900.68350.6835196,150
Jan 28, 20250.69290.69570.68650.69150.6915624,267
Jan 27, 20250.70100.70760.69000.69390.6939762,964
Jan 24, 20250.67870.68710.67500.68580.6858155,410
Jan 23, 20250.69170.69280.68490.68470.6847109,298
Jan 22, 20250.69500.69510.68460.68790.6879261,152
Jan 21, 20250.70180.70180.69960.69870.6987228,078
Jan 20, 20250.70110.70490.69600.69850.6985481,951
Jan 17, 20250.71170.71170.70140.70430.7043762,175
Jan 16, 20250.71980.72350.71510.71600.7160421,420
Jan 15, 20250.75080.75080.73100.73200.7320100,062
Jan 14, 20250.74770.75290.74480.75260.7526193,744
Jan 13, 20250.76130.76890.75950.76040.76041,048,144
Jan 10, 20250.74190.75340.73860.75340.7534101,459
Jan 9, 20250.74970.74970.74000.74110.741174,052
Jan 8, 20250.74310.75480.73600.74810.7481747,310
Jan 7, 20250.75090.75520.73700.74240.7424786,227
Jan 6, 20250.77800.77800.75000.74940.74941,193,825
Jan 3, 20250.77540.78780.77540.78710.7871637,639
Jan 2, 20250.77810.78840.77200.77200.7720592,366
Dec 31, 20240.77900.77900.77880.77740.77745,750
Dec 30, 20240.78500.79320.77750.78940.7894752,666
Dec 27, 20240.79550.79550.77880.77900.7790458,028
Dec 24, 20240.78690.78690.78690.78570.7857325
Dec 23, 20240.79340.79500.78870.79280.792849,437
Dec 20, 20240.79500.80500.78700.78710.78711,074,440
Dec 19, 20240.77890.78530.77390.78170.7817573,568
Dec 18, 20240.76050.76050.75450.75660.756696,827
Dec 17, 20240.76660.76660.75600.76270.7627353,289
Dec 16, 20240.75950.76220.75780.76120.7612148,891
Dec 13, 20240.75450.75640.74600.75550.7555137,700
Dec 12, 20240.75160.75730.75160.75360.7536681,856
Dec 11, 20240.76010.76080.75350.75510.755194,472
Dec 10, 20240.75300.75840.75100.75820.758275,470
Dec 9, 20240.74230.75100.74230.74840.7484333,400
Dec 6, 20240.75830.75850.74880.75010.7501170,444
Dec 5, 20240.76750.76750.75600.75730.75731,067,739
Dec 4, 20240.77440.77500.76500.76720.7672799,216
Dec 3, 20240.78330.78590.77280.77960.7796462,717
Dec 2, 20240.81660.81700.79080.79080.79081,775,989
Nov 29, 20240.82200.82470.80310.80340.80341,428,893
Nov 28, 20240.81710.82310.81260.82020.82021,117,833
Nov 27, 20240.82820.83640.82620.82790.8279222,993
Nov 26, 20240.82000.82330.80920.81780.8178402,487
Nov 25, 20240.79580.80810.79550.80530.8053827,597
Nov 22, 20240.81050.83100.80800.80980.8098111,348
Nov 21, 20240.82850.84000.81990.82010.8201881,094
Nov 20, 20240.81190.83060.81120.82900.8290750,353
Nov 19, 20240.80500.84220.80500.82140.82141,911,747
Nov 18, 20240.80640.81900.80640.80950.80951,045,750
Nov 15, 20240.80700.81000.79660.80720.80721,182,121
Nov 14, 20240.82170.82170.79560.79560.79561,589,824
Nov 13, 20240.83090.84070.82090.82820.82821,528,351
Nov 12, 20240.80600.82630.80160.82530.82531,338,503
Nov 11, 20240.79050.79110.78230.78980.7898455,149
Nov 8, 20240.78940.81000.78940.80670.8067993,802
Nov 7, 20240.80550.80550.78820.79070.79071,832,368
Nov 6, 20240.77720.81020.75960.80890.80893,696,103
Nov 5, 20240.78860.79320.78340.78420.7842466,454
Nov 4, 20240.78370.78880.77860.78840.7884693,407
Nov 1, 20240.79420.79420.78180.78180.7818541,795
Oct 31, 20240.79350.80490.78910.79890.79892,142,434
Oct 30, 20240.76660.78500.76660.77890.77891,581,549
Oct 29, 20240.74710.76010.74660.76020.76021,094,335
Oct 28, 20240.75440.76510.75000.75330.75332,851,745
Oct 25, 20240.76470.76990.76030.76250.76251,014,936
Oct 24, 20240.76290.76350.75320.76330.76331,647,072
Oct 23, 20240.76450.77140.76030.76710.7671240,121
Oct 22, 20240.75950.77040.75590.76180.76181,236,468
Oct 21, 20240.75120.76210.74830.76180.76181,345,895
Oct 18, 20240.75660.75660.74950.74840.7484103,799
Oct 17, 20240.76610.76720.75360.75900.75902,249,504
Oct 16, 20240.77310.77330.76600.77020.77021,124,575
Oct 15, 20240.72910.75550.72840.75600.75601,040,493
Oct 14, 20240.74140.74340.73060.73200.7320692,483
Oct 11, 20240.75320.75590.74170.74230.7423968,239
Oct 10, 20240.74980.75700.74740.75220.75221,159,448
Oct 9, 20240.76040.76070.74810.74810.7481198,631
Oct 8, 20240.76880.76900.75720.75770.7577895,623
Oct 7, 20240.75390.76270.75080.75260.75261,751,030
Oct 4, 20240.76900.76900.75390.75560.7556517,403
Oct 3, 20240.75910.77000.75910.76790.76791,278,823
Oct 2, 20240.75300.75760.74890.75450.7545822,700
Oct 1, 20240.74080.76060.73990.75680.7568578,663
Sep 30, 20240.72820.74180.72590.74120.7412475,629
Sep 27, 20240.72950.73230.72130.72220.7222257,672
Sep 26, 20240.74620.74740.73150.73300.73301,026,257
Sep 25, 20240.77170.77250.76300.76800.7680347,458
Sep 24, 20240.76140.76780.75750.76250.7625531,065
Sep 23, 20240.78250.78800.77690.77820.77821,280,316
Sep 20, 20240.76700.78220.76700.78220.7822465,202
Sep 19, 20240.77610.78220.76000.76000.76001,098,525
Sep 18, 20240.78650.79700.78650.79540.795441,065
Sep 17, 20240.79160.79290.78200.78720.7872131,662
Sep 16, 20240.79550.80000.79040.79750.7975695,892
Sep 13, 20240.79920.79920.79000.79160.7916383,152
Sep 12, 20240.79830.80950.79600.80380.8038828,126
Sep 11, 20240.81570.82600.81060.81820.8182370,494
Sep 10, 20240.80700.82570.80700.82290.8229846,969
Sep 9, 20240.81880.81930.80810.81290.8129935,001
Sep 6, 20240.80780.82920.79570.82650.8265922,400
Sep 5, 20240.79670.80100.78940.80100.8010840,859
Sep 4, 20240.78960.79050.78320.79050.79051,262,277
Sep 3, 20240.74690.76930.74690.76880.76881,060,600
Sep 2, 20240.75550.76170.75110.75100.7510305,335
Aug 30, 20240.75370.75460.74950.75410.7541269,044
Aug 29, 20240.76670.76670.75300.75320.7532858,996
Aug 28, 20240.76800.76800.76340.76710.7671152,262
Aug 27, 20240.77000.77200.76760.77120.7712218,441
Aug 26, 20240.77150.77370.76850.77320.7732669,758
Aug 23, 20240.77400.77400.76600.76860.768647,664
Aug 22, 20240.77470.77610.76800.77610.7761863,273
Aug 21, 20240.78280.78280.77400.77500.775052,771
Aug 20, 20240.77370.78490.77220.78410.78411,725,691
Aug 19, 20240.78960.79060.77880.77910.7791586,151
Aug 16, 20240.79050.79350.78870.78880.7888902,492
Aug 15, 20240.82260.82260.79670.79720.7972378,190
Aug 14, 20240.83050.83370.82700.82850.8285656,004
Aug 13, 20240.84080.85130.83990.83900.8390734,625
Aug 12, 20240.83890.85150.83620.84760.84761,180,375
Aug 9, 20240.84540.85220.83490.84580.84581,130,564
Aug 8, 20240.86290.87000.84800.84800.84803,730,866
Aug 7, 20240.87470.87670.84100.84620.84622,140,763
Aug 6, 20240.87650.89570.87000.88270.88271,543,722
Aug 5, 20240.91120.91930.88130.88650.88656,986,125
Aug 2, 20240.83600.86200.83120.85910.85914,130,556
Aug 1, 20240.78750.81610.78750.81530.81531,592,062
Jul 31, 20240.76860.78490.76860.77990.77992,236,531
Jul 30, 20240.79160.79370.78370.78920.7892566,513
Jul 29, 20240.77740.80080.77690.79800.7980980,337
Jul 26, 20240.79710.80030.78260.78310.78311,109,736
Jul 25, 20240.80420.81340.79960.79980.79982,290,902
Jul 24, 20240.78100.78760.77840.78400.78401,480,629
Jul 23, 20240.76950.77170.75630.76670.7667700,730
Jul 22, 20240.78790.78800.76760.77200.77201,606,154
Jul 19, 20240.78690.79750.78640.79600.79602,467,265
Jul 18, 20240.76990.78120.76670.78120.7812812,153
Jul 17, 20240.76600.77870.76160.77280.77281,082,135
Jul 16, 20240.75700.75900.75280.75640.75641,306,961
Jul 15, 20240.73510.74550.73170.74480.7448297,590
Jul 12, 20240.74300.74470.72580.72580.72581,020,234
Jul 11, 20240.74680.75130.74310.74640.7464469,739
Jul 10, 20240.76830.77170.75240.75190.7519654,202
Jul 9, 20240.75710.77220.75360.76980.7698671,688
Jul 8, 20240.74880.74940.73300.74800.74801,428,376
Jul 5, 20240.73970.75190.73460.74820.74821,334,845
Jul 4, 20240.74640.74720.74150.74340.7434803,162
Jul 3, 20240.75960.76000.74700.74940.74941,343,023
Jul 2, 20240.76940.77980.76910.76950.76951,425,305
Jul 1, 20240.74690.76240.74550.76000.76002,021,532
Jun 28, 20240.76480.77550.76460.77270.7727739,427
Jun 27, 20240.76420.76800.76050.76980.7698325,208
Jun 26, 20240.75050.77060.75000.76440.7644697,122
Jun 25, 20240.76290.76490.75860.76030.7603574,006
Jun 24, 20240.76130.76450.74970.75240.75241,008,310
Jun 21, 20240.75910.77190.75840.76740.76741,580,678
Jun 20, 20240.76960.76960.75400.75470.75471,995,719
Jun 19, 20240.76580.77210.76420.77410.77411,193,094
Jun 18, 20240.76370.77510.76370.76620.76621,352,333
Jun 17, 20240.77920.78860.77000.77570.77574,094,591
Jun 14, 20240.75920.79500.75910.78960.78964,810,664
Jun 13, 20240.73060.75850.73060.75980.7598931,339
Jun 12, 20240.74530.74530.72770.73110.7311480,873
Jun 11, 20240.73130.75700.73130.75000.7500834,163
Jun 10, 20240.74320.74600.73900.73670.7367806,635
Jun 7, 20240.71890.73200.71890.72470.7247375,276
Jun 6, 20240.72010.72250.71680.71930.7193609,328
Jun 5, 20240.74360.74390.72640.72920.72921,445,010
Jun 4, 20240.74350.75650.74280.75380.75382,452,984
Jun 3, 20240.73000.74020.72900.73800.73803,752,147
May 31, 20240.74480.74900.74160.74550.7455450,029
May 30, 20240.75430.75430.74360.74400.7440467,971
May 29, 20240.73150.75250.73150.74960.74962,877,355
May 28, 20240.71860.73500.71860.73090.7309734,775
May 27, 20240.73050.73050.72460.72480.724879,510
May 24, 20240.73980.74050.72920.72960.7296311,763
May 23, 20240.72670.73110.72120.72950.7295914,724
May 22, 20240.72830.73240.72830.73180.7318229,998
May 21, 20240.72250.73120.72250.72570.7257422,716
May 20, 20240.72260.72300.71860.71940.7194232,778
May 17, 20240.72430.73000.72330.72380.7238295,795
May 16, 20240.71330.72140.71330.72150.7215451,931
May 15, 20240.71670.72010.71370.71370.7137274,024
May 14, 20240.72200.72290.72020.71970.719754,555
May 13, 20240.71890.72320.71890.72090.7209781,499
May 10, 20240.72220.72300.71670.72110.72111,959,223
May 9, 20240.73650.74030.72810.72810.72811,118,186
May 8, 20240.73940.74090.73420.73610.73611,196,280
May 7, 20240.75320.75600.74300.74320.743285,869
May 6, 20240.76950.77220.75770.76160.7616423,734
May 3, 20240.77680.77820.76660.77440.77441,130,568
May 2, 20240.78090.78460.77660.78260.78261,173,063
Apr 30, 20240.75450.77500.75450.77440.7744119,305
Apr 29, 20240.74380.75660.74380.75620.75621,045,890
Apr 26, 20240.75880.76350.74660.74970.7497425,693
Apr 25, 20240.75820.78550.75820.77340.77341,241,465
Apr 24, 20240.74730.76030.74640.75920.7592643,391
Apr 23, 20240.76260.76730.75250.75270.75271,487,903
Apr 22, 20240.77070.78510.77070.77610.7761908,622
Apr 19, 20240.79430.79610.78250.78570.78573,640,226
Apr 18, 20240.78070.78910.77900.77910.77911,432,467
Apr 17, 20240.78600.78710.76950.78710.78711,194,301
Apr 16, 20240.78730.79000.77770.78740.78742,608,986
Apr 15, 20240.76340.76740.75000.76680.76684,201,459

Related Tickers