XETRA - Delayed Quote EUR

Amundi Euro Government Inflation-Linked Bond UCITS ETF Dist (E15H.DE)

142.49 -0.24 (-0.17%)
At close: December 13 at 5:36:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 142.49 142.63 142.35 142.49 142.49 2,061
Dec 12, 2024 143.12 143.27 142.74 142.74 142.74 1,163
Dec 11, 2024 143.34 143.60 143.13 143.24 143.24 6,222
Dec 10, 2024 1.16 Dividend
Dec 10, 2024 142.98 143.36 142.98 143.13 143.13 1,578
Dec 9, 2024 144.49 144.66 144.28 144.34 143.18 1,197
Dec 6, 2024 144.42 144.95 144.23 144.35 143.19 1,434
Dec 5, 2024 144.44 144.69 144.27 144.49 143.33 3,608
Dec 4, 2024 143.98 144.38 143.73 144.36 143.20 1,605
Dec 3, 2024 143.90 144.02 143.68 144.02 142.86 1,839
Dec 2, 2024 144.30 144.45 143.83 143.93 142.77 746
Nov 29, 2024 143.69 144.26 143.56 144.22 143.06 1,188
Nov 28, 2024 143.27 143.67 142.91 143.54 142.38 1,619
Nov 27, 2024 143.08 143.08 142.44 142.91 141.76 1,598
Nov 26, 2024 142.76 142.98 142.56 142.75 141.60 907
Nov 25, 2024 142.80 143.00 142.38 142.87 141.72 1,918
Nov 22, 2024 141.96 142.80 141.96 142.80 141.65 1,869
Nov 21, 2024 142.15 142.55 141.97 142.26 141.11 992
Nov 20, 2024 142.35 142.52 141.98 142.32 141.17 1,699
Nov 19, 2024 142.79 143.18 142.49 142.60 141.45 1,457
Nov 18, 2024 142.45 142.57 142.09 142.34 141.19 2,585
Nov 15, 2024 143.05 143.05 142.30 142.53 141.38 1,133
Nov 14, 2024 141.84 142.58 141.84 142.58 141.43 985
Nov 13, 2024 141.76 142.24 141.76 142.18 141.04 1,932
Nov 12, 2024 141.79 142.90 141.79 142.31 141.17 1,509
Nov 11, 2024 142.53 142.91 142.32 142.54 141.40 2,496
Nov 8, 2024 142.18 142.46 141.91 142.26 141.12 1,835
Nov 7, 2024 142.48 142.48 140.87 141.73 140.59 759
Nov 6, 2024 142.70 142.70 141.79 142.49 141.34 1,108
Nov 5, 2024 141.76 142.27 141.49 142.21 141.06 2,084
Nov 4, 2024 141.71 142.18 141.59 141.99 140.85 1,673
Nov 1, 2024 142.30 142.30 141.53 141.66 140.52 1,295
Oct 31, 2024 141.13 141.74 140.93 141.74 140.61 780
Oct 30, 2024 141.84 142.20 141.26 141.58 140.44 2,406
Oct 29, 2024 142.24 142.26 141.45 141.55 140.42 2,423
Oct 28, 2024 141.43 142.49 141.43 142.18 141.04 1,368
Oct 25, 2024 143.04 143.24 142.31 142.49 141.34 3,662
Oct 24, 2024 143.21 143.38 143.04 143.17 142.02 2,514
Oct 23, 2024 143.74 143.74 142.57 142.82 141.67 1,150
Oct 22, 2024 143.16 143.16 142.55 143.04 141.89 1,472
Oct 21, 2024 144.10 144.10 142.73 142.79 141.65 3,631
Oct 18, 2024 143.53 144.08 143.53 143.88 142.73 4,419
Oct 17, 2024 143.52 143.65 143.18 143.65 142.50 1,243
Oct 16, 2024 144.46 144.46 143.51 143.74 142.59 774
Oct 15, 2024 144.21 144.21 143.14 143.37 142.22 2,290
Oct 14, 2024 143.65 143.71 143.19 143.35 142.20 2,200
Oct 11, 2024 143.49 143.68 142.95 143.49 142.33 2,195
Oct 10, 2024 143.12 143.57 143.00 143.57 142.42 1,679
Oct 9, 2024 143.04 143.17 142.53 142.74 141.59 845
Oct 8, 2024 143.24 143.29 142.65 142.95 141.80 3,080
Oct 7, 2024 142.99 143.47 142.99 143.29 142.14 1,983
Oct 4, 2024 143.35 143.79 143.24 143.40 142.25 2,289
Oct 3, 2024 143.48 143.68 143.24 143.56 142.41 1,228
Oct 2, 2024 144.19 144.19 143.45 143.80 142.65 1,424
Oct 1, 2024 143.68 144.43 143.32 143.78 142.62 2,485
Sep 30, 2024 142.57 143.01 142.32 142.89 141.74 2,074
Sep 27, 2024 142.91 143.13 142.65 142.68 141.53 1,272
Sep 26, 2024 142.76 142.93 142.46 142.61 141.46 657
Sep 25, 2024 142.87 143.02 142.29 142.50 141.35 2,869
Sep 24, 2024 142.34 142.90 142.11 142.90 141.75 1,787
Sep 23, 2024 142.45 142.45 141.67 142.22 141.08 1,771
Sep 20, 2024 142.17 142.18 141.73 141.73 140.59 1,218
Sep 19, 2024 141.67 142.26 141.67 142.05 140.91 2,112
Sep 18, 2024 143.35 143.35 142.15 142.29 141.15 1,766
Sep 17, 2024 142.78 143.13 142.74 142.77 141.62 784
Sep 16, 2024 142.90 142.90 142.18 142.68 141.53 1,128
Sep 13, 2024 142.05 142.26 141.78 142.16 141.02 857
Sep 12, 2024 142.62 142.62 141.60 141.76 140.62 618
Sep 11, 2024 142.50 142.50 141.73 141.94 140.80 330
Sep 10, 2024 142.32 142.32 141.49 141.76 140.62 1,287
Sep 9, 2024 140.80 141.93 140.80 141.84 140.70 667
Sep 6, 2024 141.95 142.16 141.84 141.84 140.70 975
Sep 5, 2024 141.18 142.01 141.18 141.75 140.61 636
Sep 4, 2024 142.04 142.04 141.10 141.57 140.43 1,601
Sep 3, 2024 141.34 141.34 140.90 141.19 140.06 1,394
Sep 2, 2024 141.13 141.13 140.53 140.92 139.79 1,966
Aug 30, 2024 141.19 141.69 140.88 140.88 139.75 1,530
Aug 29, 2024 141.55 141.73 141.04 141.20 140.06 2,725
Aug 28, 2024 141.91 141.91 141.29 141.56 140.42 2,827
Aug 27, 2024 142.51 142.51 141.21 141.30 140.17 1,661
Aug 26, 2024 141.99 142.34 141.96 142.04 140.90 1,351
Aug 23, 2024 141.53 142.40 141.51 141.96 140.81 1,394
Aug 22, 2024 141.73 141.75 141.34 141.46 140.32 2,631
Aug 21, 2024 141.48 141.79 141.02 141.67 140.53 2,198
Aug 20, 2024 142.01 142.01 141.23 141.60 140.46 567
Aug 19, 2024 141.66 141.85 141.26 141.32 140.19 3,128
Aug 16, 2024 142.26 142.26 141.29 141.29 140.15 2,994
Aug 15, 2024 142.60 142.60 141.44 141.57 140.44 544
Aug 14, 2024 141.52 142.17 141.52 142.00 140.86 1,962
Aug 13, 2024 142.26 142.26 141.70 142.10 140.96 1,013
Aug 12, 2024 141.23 141.71 141.23 141.60 140.46 1,005
Aug 9, 2024 141.43 141.58 141.07 141.52 140.39 2,287
Aug 8, 2024 141.68 141.76 141.16 141.23 140.09 1,392
Aug 7, 2024 141.50 141.68 141.07 141.38 140.25 2,452
Aug 6, 2024 141.18 141.94 141.18 141.51 140.37 2,391
Aug 5, 2024 142.20 142.20 140.69 141.10 139.97 1,080
Aug 2, 2024 141.52 142.42 141.52 142.01 140.86 1,918
Aug 1, 2024 141.96 142.39 141.56 141.99 140.85 1,585
Jul 31, 2024 141.26 141.73 141.16 141.70 140.56 2,799
Jul 30, 2024 140.85 141.30 140.82 141.18 140.05 532
Jul 29, 2024 140.71 141.37 140.71 141.04 139.91 3,627
Jul 26, 2024 139.95 140.85 139.95 140.69 139.56 1,459
Jul 25, 2024 140.53 140.69 140.21 140.57 139.45 2,081
Jul 24, 2024 140.72 140.88 140.49 140.49 139.37 540
Jul 23, 2024 140.67 140.99 140.54 140.73 139.60 467
Jul 22, 2024 141.22 141.22 140.79 140.79 139.65 2,133
Jul 19, 2024 142.16 142.16 140.96 141.12 139.98 2,513
Jul 18, 2024 142.20 142.20 141.40 141.65 140.51 1,685
Jul 17, 2024 141.44 142.13 141.44 141.66 140.53 1,134
Jul 16, 2024 142.04 142.04 141.12 141.43 140.30 1,326
Jul 15, 2024 140.49 141.19 140.49 140.99 139.85 1,813
Jul 12, 2024 140.73 141.01 140.49 140.84 139.71 1,528
Jul 11, 2024 140.35 141.05 140.27 140.94 139.81 1,484
Jul 10, 2024 140.13 140.59 140.13 140.34 139.21 3,449
Jul 9, 2024 140.53 140.53 139.60 139.69 138.57 1,012
Jul 8, 2024 140.13 140.65 139.91 140.51 139.39 1,076
Jul 5, 2024 139.71 140.41 139.71 140.19 139.06 1,342
Jul 4, 2024 139.40 139.54 139.29 139.34 138.22 1,455
Jul 3, 2024 139.04 139.61 138.85 139.55 138.43 1,446
Jul 2, 2024 139.12 139.12 138.29 138.68 137.57 2,425
Jul 1, 2024 138.99 139.60 138.37 138.48 137.36 1,900
Jun 28, 2024 139.40 139.40 138.87 139.01 137.90 584
Jun 27, 2024 139.38 139.62 139.13 139.38 138.26 1,451
Jun 26, 2024 140.11 140.11 139.32 139.44 138.32 703
Jun 25, 2024 140.44 140.44 139.60 139.85 138.73 1,697
Jun 24, 2024 140.16 140.32 139.84 139.99 138.86 1,037
Jun 21, 2024 140.38 140.63 140.02 140.18 139.05 2,862
Jun 20, 2024 140.05 140.15 139.76 140.11 138.98 2,110
Jun 19, 2024 140.87 140.87 140.06 140.27 139.14 614
Jun 18, 2024 140.38 141.07 140.20 140.76 139.62 2,230
Jun 17, 2024 140.90 140.90 139.95 140.09 138.96 891
Jun 14, 2024 139.98 140.50 139.85 140.21 139.08 1,958
Jun 13, 2024 140.04 140.07 139.47 139.93 138.81 1,210
Jun 12, 2024 139.29 140.05 139.12 139.82 138.69 2,472
Jun 11, 2024 139.24 139.24 138.40 139.04 137.93 1,788
Jun 10, 2024 140.32 140.32 139.18 139.18 138.06 564
Jun 7, 2024 140.47 140.59 139.72 139.96 138.84 1,615
Jun 6, 2024 141.25 141.25 140.23 140.49 139.36 2,391
Jun 5, 2024 140.46 140.90 140.27 140.84 139.71 3,903
Jun 4, 2024 140.34 140.87 140.04 140.40 139.27 3,586
Jun 3, 2024 140.77 140.77 139.90 140.32 139.19 2,198
May 31, 2024 139.99 140.07 139.48 139.99 138.87 2,238
May 30, 2024 139.69 139.99 139.63 139.99 138.86 2,123
May 29, 2024 139.79 140.27 139.54 139.54 138.42 2,144
May 28, 2024 140.73 140.79 139.80 140.13 139.01 1,218
May 27, 2024 140.24 140.92 140.18 140.71 139.57 2,075
May 24, 2024 140.44 140.66 140.02 140.02 138.90 2,168
May 23, 2024 140.89 141.16 140.12 140.38 139.25 2,461
May 22, 2024 140.46 140.99 140.07 140.82 139.69 660
May 21, 2024 140.91 141.19 140.62 140.97 139.84 895
May 20, 2024 140.95 140.95 140.68 140.84 139.71 100
May 17, 2024 141.45 141.66 140.79 141.02 139.89 4,199
May 16, 2024 141.71 141.90 141.19 141.46 140.32 2,141
May 15, 2024 141.21 141.65 140.66 141.65 140.51 1,910
May 14, 2024 140.76 141.21 140.31 140.31 139.18 2,652
May 13, 2024 140.87 141.06 140.45 140.82 139.68 1,138
May 10, 2024 141.35 141.70 140.50 140.71 139.57 3,798
May 9, 2024 140.95 141.04 140.77 141.01 139.88 3,614
May 8, 2024 141.18 141.26 140.82 141.07 139.94 1,706
May 7, 2024 141.96 141.96 141.21 141.43 140.30 2,575
May 6, 2024 141.32 141.84 141.15 141.15 140.01 729
May 3, 2024 141.00 141.43 140.57 141.06 139.93 1,651
May 2, 2024 141.57 141.57 140.37 140.59 139.46 2,070
Apr 30, 2024 140.90 141.01 140.41 140.53 139.40 561
Apr 29, 2024 140.45 140.88 140.43 140.68 139.54 1,510
Apr 26, 2024 139.79 140.77 139.79 140.12 138.99 1,729
Apr 25, 2024 140.00 140.41 139.73 139.73 138.61 2,245
Apr 24, 2024 140.57 140.82 139.74 139.93 138.81 1,293
Apr 23, 2024 141.54 141.54 140.51 140.82 139.69 2,664
Apr 22, 2024 140.57 140.96 140.12 140.81 139.68 1,384
Apr 19, 2024 141.18 141.18 140.20 140.54 139.41 1,848
Apr 18, 2024 141.83 141.83 140.62 140.71 139.58 1,287
Apr 17, 2024 140.96 141.39 140.57 141.12 139.99 1,179
Apr 16, 2024 141.12 141.63 141.02 141.26 140.12 1,561
Apr 15, 2024 141.77 141.84 141.21 141.45 140.31 997
Apr 12, 2024 141.16 142.29 141.16 142.05 140.91 866
Apr 11, 2024 140.63 141.09 140.46 140.61 139.48 1,890
Apr 10, 2024 141.43 141.57 140.70 140.99 139.86 3,658
Apr 9, 2024 140.94 141.49 140.94 141.38 140.24 1,888
Apr 8, 2024 140.60 140.87 140.49 140.68 139.54 1,849
Apr 5, 2024 141.19 141.61 140.74 140.74 139.61 2,713
Apr 4, 2024 140.99 141.37 140.85 141.04 139.91 1,726
Apr 3, 2024 140.53 140.87 140.24 140.50 139.37 3,162
Apr 2, 2024 140.74 141.01 139.63 140.38 139.26 1,150
Mar 28, 2024 141.63 141.63 141.20 141.35 140.22 1,400
Mar 27, 2024 141.96 141.96 141.32 141.60 140.46 1,905
Mar 26, 2024 140.95 141.18 140.77 141.17 140.04 629
Mar 25, 2024 141.23 141.26 140.65 140.93 139.79 2,704
Mar 22, 2024 140.89 141.37 140.70 141.17 140.04 2,478
Mar 21, 2024 140.35 141.02 140.35 140.71 139.58 1,312
Mar 20, 2024 140.80 140.91 140.19 140.33 139.20 2,564
Mar 19, 2024 140.26 140.97 140.26 140.40 139.27 1,768
Mar 18, 2024 140.32 140.63 140.02 140.54 139.41 838
Mar 15, 2024 140.06 141.07 140.06 140.41 139.29 3,738
Mar 14, 2024 141.32 141.32 140.60 140.61 139.48 1,155
Mar 13, 2024 141.13 141.42 140.70 140.94 139.81 1,559
Mar 12, 2024 140.54 141.64 140.54 140.71 139.58 2,910
Mar 11, 2024 141.56 141.56 140.58 140.77 139.64 785
Mar 8, 2024 141.41 141.66 140.74 141.42 140.28 1,592
Mar 7, 2024 140.94 141.63 140.76 141.04 139.91 3,412
Mar 6, 2024 141.30 141.30 140.45 141.08 139.95 1,123
Mar 5, 2024 140.32 140.88 140.18 140.79 139.66 2,509
Mar 4, 2024 139.88 140.15 139.68 139.98 138.85 1,615
Mar 1, 2024 140.24 140.24 139.46 139.79 138.67 4,288
Feb 29, 2024 139.31 140.10 139.23 140.10 138.97 819
Feb 28, 2024 138.89 139.52 138.89 139.30 138.18 1,817
Feb 27, 2024 138.53 139.32 138.53 139.04 137.93 1,120
Feb 26, 2024 139.57 139.73 139.07 139.07 137.96 2,348
Feb 23, 2024 138.74 139.57 138.52 139.57 138.45 1,963
Feb 22, 2024 138.71 139.04 138.40 138.88 137.77 6,525
Feb 21, 2024 139.38 139.47 138.68 138.68 137.57 856
Feb 20, 2024 139.37 139.83 139.32 139.52 138.40 1,933
Feb 19, 2024 139.37 139.73 139.18 139.38 138.25 2,948
Feb 16, 2024 139.30 139.72 139.30 139.48 138.35 1,810
Feb 15, 2024 140.62 140.62 139.79 139.85 138.73 1,958
Feb 14, 2024 139.63 139.98 139.46 139.98 138.85 528
Feb 13, 2024 139.38 139.99 139.13 139.40 138.27 1,114
Feb 12, 2024 139.77 139.81 139.22 139.38 138.26 1,972
Feb 9, 2024 139.23 139.62 139.06 139.23 138.11 3,687
Feb 8, 2024 139.65 140.13 139.47 139.49 138.37 1,914
Feb 7, 2024 139.94 140.17 139.66 139.66 138.54 1,422
Feb 6, 2024 139.32 140.16 139.32 140.04 138.91 1,179
Feb 5, 2024 139.71 140.05 139.42 139.42 138.30 5,970
Feb 2, 2024 141.11 141.11 140.13 140.13 139.01 2,073
Feb 1, 2024 140.66 141.30 140.20 141.16 140.03 1,299
Jan 31, 2024 140.60 141.02 139.99 140.80 139.67 2,886
Jan 30, 2024 140.80 140.80 139.81 139.95 138.82 11,675
Jan 29, 2024 140.05 140.61 140.05 140.38 139.25 2,877
Jan 26, 2024 140.20 140.20 139.65 139.65 138.53 938
Jan 25, 2024 138.71 140.10 138.71 140.10 138.98 825
Jan 24, 2024 139.37 139.85 139.30 139.30 138.19 4,407
Jan 23, 2024 139.48 139.57 139.30 139.30 138.18 350
Jan 22, 2024 140.08 140.16 140.06 140.09 138.96 968
Jan 19, 2024 139.70 140.20 139.66 139.96 138.84 166
Jan 18, 2024 139.73 140.13 139.52 139.52 138.40 -
Jan 17, 2024 139.72 140.19 139.68 139.68 138.56 16
Jan 16, 2024 140.44 140.71 140.44 140.49 139.36 -
Jan 15, 2024 140.91 140.91 140.35 140.48 139.35 1,803
Jan 12, 2024 140.86 141.19 140.79 141.13 140.00 325
Jan 11, 2024 140.35 140.51 140.23 140.23 139.10 -
Jan 10, 2024 140.77 140.95 140.17 140.17 139.04 306
Jan 9, 2024 140.54 140.76 140.54 140.57 139.45 357
Jan 8, 2024 140.26 140.99 140.13 140.99 139.86 102
Jan 5, 2024 140.48 140.82 140.13 140.69 139.56 1,724
Jan 4, 2024 141.88 141.88 140.66 140.66 139.53 8
Jan 3, 2024 141.37 141.64 141.26 141.64 140.50 9
Jan 2, 2024 140.88 141.96 140.88 141.49 140.36 144
Dec 29, 2023 143.08 143.08 142.06 142.18 141.04 1,068
Dec 28, 2023 143.88 143.88 142.77 142.95 141.80 24
Dec 27, 2023 143.60 143.98 143.60 143.77 142.62 161
Dec 22, 2023 143.18 143.49 143.18 143.43 142.28 34
Dec 21, 2023 143.43 143.43 143.35 143.35 142.20 -
Dec 20, 2023 142.76 143.13 142.76 143.13 141.98 414
Dec 19, 2023 142.04 142.54 141.96 142.54 141.40 185
Dec 18, 2023 141.90 141.97 141.50 141.50 140.36 -
Dec 15, 2023 141.41 142.04 141.41 141.91 140.77 250
Dec 14, 2023 141.75 141.84 140.96 141.29 140.15 566
Dec 13, 2023 139.62 140.24 139.53 140.01 138.89 2,902

Related Tickers