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

XETRA - Delayed Quote EUR

Amundi Euro Government Bond 7-10Y UCITS ETF Acc (LYXD.DE)

169.03
+0.63
+(0.37%)
At close: April 30 at 5:36:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025168.40169.07168.40169.03169.03309
Apr 28, 2025168.43168.43168.18168.26168.261,139
Apr 25, 2025168.86168.97168.61168.62168.62862
Apr 24, 2025168.32169.12168.32169.07169.075,513
Apr 23, 2025168.30168.43168.07168.22168.22838
Apr 22, 2025168.41168.54168.27168.54168.541,201
Apr 17, 2025167.61168.27167.22168.21168.214,391
Apr 16, 2025167.71167.75167.48167.75167.751,281
Apr 15, 2025167.66167.74167.12167.15167.151,805
Apr 14, 2025166.90167.45166.90167.45167.451,467
Apr 11, 2025166.21167.13165.90166.66166.66242
Apr 10, 2025165.43166.57165.43166.52166.521,076
Apr 9, 2025165.26166.30165.26166.18166.181,308
Apr 8, 2025166.04166.38165.63165.93165.93342
Apr 7, 2025167.49167.71165.91166.00166.002,366
Apr 4, 2025166.77167.46166.75166.87166.871,668
Apr 3, 2025166.31166.31166.04166.23166.23381
Apr 2, 2025165.65165.93165.35165.35165.351,503
Apr 1, 2025165.39165.99165.35165.68165.68601
Mar 31, 2025165.74165.79165.09165.09165.09961
Mar 28, 2025165.29165.29165.04165.10165.10601
Mar 27, 2025164.79164.87164.58164.71164.71565
Mar 26, 2025164.46164.49164.25164.49164.49276
Mar 25, 2025164.38164.45164.03164.43164.437,516
Mar 24, 2025164.39164.63164.38164.63164.63371
Mar 21, 2025164.38164.70164.32164.55164.55771
Mar 20, 2025164.38164.60164.32164.32164.32437
Mar 19, 2025164.41164.41164.15164.21164.211,227
Mar 18, 2025163.79164.02163.54163.93163.931,904
Mar 17, 2025163.36164.10163.35164.10164.102,532
Mar 14, 2025163.24163.24162.57163.22163.223,380
Mar 13, 2025163.15163.39162.82163.32163.324,602
Mar 12, 2025162.78163.12162.70163.12163.12230
Mar 11, 2025163.26163.26162.85162.85162.852,700
Mar 10, 2025163.21163.81163.21163.40163.401,751
Mar 7, 2025163.16163.91163.07163.30163.305,388
Mar 6, 2025162.71163.45162.56162.82162.823,933
Mar 5, 2025165.70165.71163.73163.90163.901,740
Mar 4, 2025167.80167.80167.13167.13167.133,463
Mar 3, 2025167.90167.90166.96167.21167.211,950
Feb 28, 2025168.35168.38168.03168.20168.20213
Feb 27, 2025167.93168.00167.59167.95167.95480
Feb 26, 2025167.40167.83167.37167.79167.79400
Feb 25, 2025167.09167.41167.07167.41167.41713
Feb 24, 2025167.04167.19166.82167.06167.061,225
Feb 21, 2025166.49167.14166.49167.07167.07507
Feb 20, 2025166.15166.38166.11166.38166.38142
Feb 19, 2025166.77166.77166.13166.13166.13800
Feb 18, 2025166.59167.01166.59166.98166.98812
Feb 17, 2025166.81167.03166.79167.01167.015,058
Feb 14, 2025167.60167.63167.41167.57167.571,291
Feb 13, 2025166.84167.71166.84167.65167.655,579
Feb 12, 2025167.13167.25166.71166.80166.801,047
Feb 11, 2025167.87167.87167.13167.24167.24323
Feb 10, 2025168.07168.27167.93168.05168.05625
Feb 7, 2025168.07168.19167.74167.88167.88729
Feb 6, 2025167.99168.18167.82168.10168.10616
Feb 5, 2025167.96168.24167.96168.15168.15410
Feb 4, 2025167.43167.72167.35167.72167.724,895
Feb 3, 2025167.10167.96167.03167.71167.712,649
Jan 31, 2025166.10166.90166.04166.65166.651,108
Jan 30, 2025165.70166.23165.70166.07166.07435
Jan 29, 2025165.89165.92165.35165.35165.35626
Jan 28, 2025165.50165.72165.45165.45165.45546
Jan 27, 2025165.84166.03165.60165.71165.71606
Jan 24, 2025165.65165.65165.12165.29165.291,553
Jan 23, 2025165.95165.95165.43165.60165.60691
Jan 22, 2025165.97166.02165.85165.96165.96598
Jan 21, 2025165.74165.95165.59165.95165.951,165
Jan 20, 2025165.61165.62165.21165.60165.607,338
Jan 17, 2025165.55165.82165.43165.43165.431,332
Jan 16, 2025164.98165.26164.65165.26165.26639
Jan 15, 2025163.88165.10163.79165.03165.031,000
Jan 14, 2025164.12164.12163.55163.55163.555,736
Jan 13, 2025163.74163.96163.60163.79163.79607
Jan 10, 2025164.41164.46163.99164.24164.24412
Jan 9, 2025164.66165.01164.57164.74164.741,483
Jan 8, 2025165.56165.65164.94165.02165.021,226
Jan 7, 2025165.90167.21165.47165.55165.55974
Jan 6, 2025165.77166.00165.70165.96165.963,260
Jan 3, 2025166.72166.73165.88165.93165.931,773
Jan 2, 2025166.74167.40166.61166.61166.613,879
Dec 30, 2024166.38166.63166.38166.62166.62545
Dec 27, 2024166.88166.88166.26166.45166.451,845
Dec 23, 2024167.23167.54167.07167.09167.09690
Dec 20, 2024167.85167.85167.25167.64167.641,634
Dec 19, 2024167.33167.64167.25167.31167.31317
Dec 18, 2024168.18168.18167.95168.04168.04315
Dec 17, 2024167.94168.40167.94168.24168.24640
Dec 16, 2024168.23168.38168.15168.15168.15638
Dec 13, 2024168.84168.84168.20168.20168.201,170
Dec 12, 2024169.76170.15168.99168.99168.991,413
Dec 11, 2024170.18170.35169.94169.98169.981,357
Dec 10, 2024169.86170.29169.86170.11170.111,227
Dec 9, 2024170.35170.38170.10170.10170.101,307
Dec 6, 2024170.06170.28169.94170.10170.101,825
Dec 5, 2024170.21170.40170.00170.01170.011,942
Dec 4, 2024169.78170.16169.58170.16170.161,300
Dec 3, 2024170.14170.15169.88170.02170.02312
Dec 2, 2024169.77170.29169.77169.96169.964,722
Nov 29, 2024169.21169.77169.07169.77169.771,977
Nov 28, 2024168.65169.12168.46169.12169.122,058
Nov 27, 2024168.35168.45167.93168.45168.456,618
Nov 26, 2024167.79168.05167.74167.87167.871,934
Nov 25, 2024167.57168.00167.15167.88167.8811,201
Nov 22, 2024166.33167.68166.33167.42167.422,062
Nov 21, 2024165.25166.85165.25166.63166.631,281
Nov 20, 2024166.24166.46166.08166.43166.431,786
Nov 19, 2024166.76167.21166.40166.59166.59357
Nov 18, 2024166.32166.32165.90166.27166.271,691
Nov 15, 2024166.54166.82166.33166.52166.523,340
Nov 14, 2024165.57166.60165.57166.60166.602,699
Nov 13, 2024165.51166.08165.46165.87165.872,808
Nov 12, 2024166.23166.71165.95166.02166.0241,120
Nov 11, 2024166.15166.51166.01166.41166.413,620
Nov 8, 2024165.63165.84165.32165.77165.77720
Nov 7, 2024165.21165.26164.23164.85164.85156
Nov 6, 2024165.87166.05165.18165.33165.3320,370
Nov 5, 2024165.24165.50165.07165.23165.2317,163
Nov 4, 2024165.35165.65165.24165.57165.573,482
Nov 1, 2024165.54165.88165.26165.36165.36138
Oct 31, 2024165.35165.62164.94165.52165.52248
Oct 30, 2024166.81166.92165.71165.90165.90177
Oct 29, 2024167.15167.15166.40166.40166.40167
Oct 28, 2024166.55167.39166.55167.15167.15656
Oct 25, 2024167.48167.55166.96166.96166.961,392
Oct 24, 2024167.25167.51167.25167.49167.495,262
Oct 23, 2024166.82166.85166.77166.79166.79707
Oct 22, 2024166.77166.77166.40166.54166.54205
Oct 21, 2024168.29168.32167.08167.08167.081,460
Oct 18, 2024167.87168.59167.87168.52168.523,274
Oct 17, 2024167.87168.07167.87168.05168.051,521
Oct 16, 2024167.74168.13167.74168.13168.13193
Oct 15, 2024167.66167.66167.27167.50167.5038
Oct 14, 2024166.71166.85166.61166.61166.61626
Oct 11, 2024166.85166.85166.26166.60166.60197
Oct 10, 2024166.51166.85166.48166.85166.85444
Oct 9, 2024166.96166.98166.63166.65166.651,197
Oct 8, 2024166.69166.77166.53166.77166.77217
Oct 7, 2024166.96166.96166.68166.71166.7174
Oct 4, 2024167.73167.73167.23167.26167.262,023
Oct 3, 2024168.28168.29167.77167.93167.93435
Oct 2, 2024168.95168.97168.27168.50168.50432
Oct 1, 2024168.32169.50168.32169.10169.101,833
Sep 30, 2024167.87168.06167.74167.95167.95767
Sep 27, 2024167.89168.16167.73167.91167.911,400
Sep 26, 2024167.46167.96167.38167.49167.49868
Sep 25, 2024167.88167.88167.15167.16167.16941
Sep 24, 2024167.51167.88167.12167.88167.88250
Sep 23, 2024166.93167.40166.93167.35167.354,077
Sep 20, 2024167.24167.37166.83166.88166.88227
Sep 19, 2024167.40167.40166.82167.15167.151,446
Sep 18, 2024167.71167.71166.99167.04167.04283
Sep 17, 2024168.15168.29167.70167.70167.70376
Sep 16, 2024168.26168.26167.67167.96167.961,093
Sep 13, 2024167.93167.93167.64167.74167.74402
Sep 12, 2024167.91168.16167.57167.57167.571,379
Sep 11, 2024167.79168.07167.40168.03168.03680
Sep 10, 2024167.07167.41166.94167.41167.41362
Sep 9, 2024166.21167.04166.20167.04167.0458
Sep 6, 2024166.79167.28166.79166.97166.97181
Sep 5, 2024166.68166.77166.15166.59166.591,238
Sep 4, 2024165.75166.51165.75166.42166.42424
Sep 3, 2024165.19165.57164.78165.49165.491,582
Sep 2, 2024165.27165.27164.83164.94164.94802
Aug 30, 2024165.63165.82165.26165.26165.26411
Aug 29, 2024165.91166.02165.49165.49165.49479
Aug 28, 2024165.65165.96165.58165.62165.621,095
Aug 27, 2024165.93165.93165.18165.35165.35263
Aug 26, 2024166.40166.40165.91165.96165.96182
Aug 23, 2024166.10166.35165.85166.25166.2552
Aug 22, 2024166.46166.46165.85165.85165.85216
Aug 21, 2024166.05166.35165.99166.35166.35937
Aug 20, 2024165.77166.04165.65166.04166.0492
Aug 19, 2024165.82166.17165.46165.54165.54168
Aug 16, 2024165.46165.94165.43165.43165.43537
Aug 15, 2024166.60166.60165.37165.41165.41669
Aug 14, 2024166.41166.44165.90166.44166.442,579
Aug 13, 2024165.95166.26165.59166.26166.26664
Aug 12, 2024165.31165.59165.31165.59165.5930
Aug 9, 2024165.66165.66165.50165.62165.62274
Aug 8, 2024165.41165.43164.95165.07165.07146
Aug 7, 2024165.57165.57164.81164.91164.911,377
Aug 6, 2024165.54166.01165.26165.65165.65490
Aug 5, 2024166.63166.63165.49165.49165.491,863
Aug 2, 2024165.51166.04165.45165.85165.85465
Aug 1, 2024165.07165.28164.85165.25165.25807
Jul 31, 2024164.60164.88164.60164.82164.82179
Jul 30, 2024164.24164.32164.07164.25164.25204
Jul 29, 2024163.79164.32163.79164.10164.10110
Jul 26, 2024162.99163.62162.99163.55163.5586
Jul 25, 2024163.00163.48163.00163.38163.3855
Jul 24, 2024163.18163.24162.96162.99162.9994
Jul 23, 2024163.14163.21163.01163.18163.18183
Jul 22, 2024163.16163.16162.79162.79162.79382
Jul 19, 2024163.57163.57162.98162.98162.9837
Jul 18, 2024163.60163.72163.29163.72163.72170
Jul 17, 2024163.56163.62163.30163.52163.52257
Jul 16, 2024163.19163.45163.18163.45163.45329
Jul 15, 2024162.63162.99162.46162.99162.992,196
Jul 12, 2024162.62162.73162.38162.56162.56409
Jul 11, 2024162.10162.82161.80162.82162.82124
Jul 10, 2024161.64162.08161.64161.95161.95101
Jul 9, 2024161.70161.70161.10161.10161.10152
Jul 8, 2024161.20161.91161.20161.91161.9160
Jul 5, 2024161.01161.58159.96161.46161.46270
Jul 4, 2024160.82160.84160.73160.73160.73736
Jul 3, 2024160.51160.96160.31160.96160.96173
Jul 2, 2024159.99160.50159.61160.15160.1589
Jul 1, 2024160.88160.88159.91159.99159.991,848
Jun 28, 2024161.21161.21160.67160.88160.881,143
Jun 27, 2024161.26161.26161.08161.08161.08382
Jun 26, 2024161.96161.96161.34161.35161.35209
Jun 25, 2024162.12162.21161.96161.96161.9617
Jun 24, 2024161.89162.05161.75161.82161.82213
Jun 21, 2024161.99162.23161.72161.72161.721,318
Jun 20, 2024161.48161.68161.38161.63161.632,235
Jun 19, 2024162.16162.16161.51161.68161.681,226
Jun 18, 2024161.79162.12161.52162.05162.05528
Jun 17, 2024162.19162.19161.53161.57161.57550
Jun 14, 2024161.46161.96161.21161.96161.962,131
Jun 13, 2024160.88161.21160.72161.21161.211,321
Jun 12, 2024160.13161.13160.13161.13161.132,323
Jun 11, 2024159.66159.88159.15159.88159.88187
Jun 10, 2024160.34160.34159.54159.54159.54184
Jun 7, 2024161.52161.54160.65160.70160.70539
Jun 6, 2024162.02162.05161.48161.62161.621,733
Jun 5, 2024161.69162.17161.65162.16162.161,754
Jun 4, 2024161.55161.70161.40161.60161.60324
Jun 3, 2024160.85161.24160.64161.24161.24203
May 31, 2024160.75160.75159.97160.30160.30130
May 30, 2024160.07160.26160.02160.26160.26316
May 29, 2024160.59160.78159.90159.90159.90419
May 28, 2024161.54161.62160.96160.96160.96113
May 27, 2024161.05161.54160.99161.54161.549
May 24, 2024160.99161.02160.97160.99160.994
May 23, 2024162.12162.12160.86160.86160.86141
May 22, 2024161.41161.74161.40161.55161.551,191
May 21, 2024161.74161.92161.73161.92161.92222
May 20, 2024161.75161.84161.70161.70161.7018
May 17, 2024162.40162.40161.80161.80161.80186
May 16, 2024163.09163.09162.55162.55162.55149
May 15, 2024161.93162.82161.93162.82162.82159
May 14, 2024161.60161.63161.11161.11161.1143
May 13, 2024161.95161.95161.60161.60161.6048
May 10, 2024162.17162.26161.48161.48161.48914
May 9, 2024161.99162.03161.60161.72161.72124
May 8, 2024162.30162.48162.15162.15162.15436
May 7, 2024162.37162.60162.37162.60162.60401
May 6, 2024162.15162.52162.02162.02162.02353
May 3, 2024161.80161.92161.26161.71161.71953
May 2, 2024161.57161.57160.80161.10161.101,253
Apr 30, 2024161.37161.39160.60160.70160.701,127

Related Tickers