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

Paris - Delayed Quote EUR

Amundi Euro Government Bond 5-7Y UCITS ETF Acc (MTC.PA)

159.61
+0.32
+(0.20%)
At close: April 30 at 5:35:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025159.42159.61159.40159.61159.61214
Apr 28, 2025159.31159.31159.06159.18159.18800
Apr 25, 2025159.32159.38159.21159.29159.29329
Apr 24, 2025159.20159.70159.20159.70159.701,568
Apr 23, 2025158.95159.12158.74158.78158.781,510
Apr 22, 2025159.23159.23159.23159.23159.23150
Apr 17, 2025158.39159.01158.25159.01159.0127
Apr 16, 2025158.52158.65158.52158.65158.65503
Apr 15, 2025158.57158.57158.22158.27158.277,495
Apr 14, 2025157.74158.24157.74158.23158.2371
Apr 11, 2025157.78158.13157.63157.63157.63263
Apr 10, 2025156.83157.56156.83157.56157.56799
Apr 9, 2025157.22157.82157.05157.81157.81722
Apr 8, 2025157.70157.70157.37157.46157.46581
Apr 7, 2025158.42158.42157.25157.82157.828,697
Apr 4, 2025158.21158.21157.83157.83157.8394
Apr 3, 2025157.30157.33157.30157.46157.46100
Apr 2, 2025157.04157.04156.93156.61156.611,070
Apr 1, 2025157.06157.06156.79156.79156.793,303
Mar 31, 2025156.99156.99156.54156.54156.54709
Mar 28, 2025156.73156.73156.44156.57156.576,328
Mar 27, 2025155.90155.90155.90155.90155.90-
Mar 26, 2025155.90155.90155.90155.90155.90-
Mar 25, 2025155.80155.90155.80155.90155.901,119
Mar 24, 2025155.85155.85155.85155.93155.9370
Mar 21, 2025155.85156.01155.85155.95155.95475
Mar 20, 2025155.85155.85155.63155.63155.6331,809
Mar 19, 2025155.63155.63155.63155.51155.5135
Mar 18, 2025155.34155.40155.24155.40155.40609
Mar 17, 2025155.37155.45155.37155.52155.523,258
Mar 14, 2025154.89154.95154.65154.95154.952,229
Mar 13, 2025154.97155.00154.66155.08155.082,002
Mar 12, 2025154.79154.85154.79154.85154.8533
Mar 11, 2025154.96154.96154.75154.75154.7512
Mar 10, 2025155.09155.29155.09155.10155.101,770
Mar 7, 2025154.83155.47154.83154.93154.934,606
Mar 6, 2025154.74154.96154.30154.55154.555,204
Mar 5, 2025156.28156.76155.18155.18155.181,930
Mar 4, 2025157.76157.83157.66157.65157.653,474
Mar 3, 2025157.43157.43157.32157.42157.42697
Feb 28, 2025158.00158.00157.93157.95157.952,083
Feb 27, 2025157.60157.79157.60157.79157.79177
Feb 26, 2025157.40157.65157.40157.56157.56136
Feb 25, 2025157.22157.42157.22157.41157.411,047
Feb 24, 2025157.07157.07157.04157.16157.161,311
Feb 21, 2025156.90157.15156.90157.11157.11135
Feb 20, 2025156.46156.46156.43156.61156.611,344
Feb 19, 2025156.58156.58156.58156.43156.43669
Feb 18, 2025156.89156.93156.85156.93156.93318
Feb 17, 2025157.03157.03157.03157.03157.0315
Feb 14, 2025157.33157.33157.29157.26157.2610
Feb 13, 2025156.88157.32156.88157.32157.32701
Feb 12, 2025157.04157.04156.82156.76156.76400
Feb 11, 2025157.55157.55157.13157.13157.131,139
Feb 10, 2025157.69157.80157.65157.80157.80105
Feb 7, 2025157.76157.79157.54157.54157.541,586
Feb 6, 2025157.52157.81157.52157.75157.7574
Feb 5, 2025157.75157.75157.64157.64157.64608
Feb 4, 2025157.21157.31157.21157.46157.46281
Feb 3, 2025156.87157.49156.87157.42157.42983
Jan 31, 2025156.36156.86156.36156.82156.82694
Jan 30, 2025156.03156.24156.03156.22156.223,249
Jan 29, 2025155.89155.89155.63155.63155.63173
Jan 28, 2025155.76155.76155.70155.70155.7025
Jan 27, 2025155.56155.56155.56155.56155.56-
Jan 24, 2025155.54155.56155.54155.56155.5638
Jan 23, 2025155.90156.03155.84155.90155.908,970
Jan 22, 2025156.15156.26156.07156.02156.02276
Jan 21, 2025156.03156.17155.81156.17156.17662
Jan 20, 2025155.67155.90155.67155.93155.93729
Jan 17, 2025155.75155.94155.75155.76155.76547
Jan 16, 2025155.30155.68155.19155.68155.681,875
Jan 15, 2025154.63155.57154.62155.37155.371,483
Jan 14, 2025154.62154.73154.34154.34154.345,865
Jan 13, 2025154.50154.50154.35154.49154.491,784
Jan 10, 2025155.03155.11154.83154.83154.831,027
Jan 9, 2025155.39155.54155.31155.35155.35765
Jan 8, 2025155.92155.92155.56155.59155.59488
Jan 7, 2025156.04156.04155.83155.83155.83797
Jan 6, 2025156.07156.14155.89156.08156.082,235
Jan 3, 2025156.68156.68156.04156.04156.045,802
Jan 2, 2025156.72157.23156.68156.68156.683,450
Dec 31, 2024156.86156.86156.86156.86156.86-
Dec 30, 2024156.65156.86156.57156.86156.862,657
Dec 27, 2024156.81156.81156.42156.60156.60384
Dec 24, 2024157.31157.31156.94156.94156.942
Dec 23, 2024157.03157.03156.80156.80156.80449
Dec 20, 2024156.50157.35156.50157.29157.297,087
Dec 19, 2024157.31157.31156.92157.01157.01615
Dec 18, 2024157.55157.55157.32157.40157.403,658
Dec 17, 2024157.42157.56157.30157.56157.56222
Dec 16, 2024157.75157.75157.41157.41157.411,478
Dec 13, 2024157.82157.82157.69157.53157.53205
Dec 12, 2024158.57158.86157.95157.95157.951,744
Dec 11, 2024158.80158.98158.78158.78158.78133
Dec 10, 2024158.60158.84158.60158.80158.80205
Dec 9, 2024158.87158.87158.54158.64158.6455
Dec 6, 2024158.52158.66158.51158.51158.5178
Dec 5, 2024158.62158.63158.57158.49158.49672
Dec 4, 2024158.41158.63158.30158.63158.63505
Dec 3, 2024158.53158.65158.53158.55158.55304
Dec 2, 2024158.63158.73158.58158.59158.59902
Nov 29, 2024157.90158.47157.90158.47158.471,299
Nov 28, 2024157.55157.95157.41157.95157.95744
Nov 27, 2024157.31157.36157.14157.32157.321,558
Nov 26, 2024157.10157.29157.04157.08157.0872
Nov 25, 2024156.85157.11156.68157.08157.0858
Nov 22, 2024157.03157.05156.83156.98156.986,256
Nov 21, 2024155.97156.38155.97156.28156.283,876
Nov 20, 2024156.08156.10155.77156.15156.155,183
Nov 19, 2024156.18156.57156.13156.24156.242,923
Nov 18, 2024155.95155.96155.68155.98155.982,528
Nov 15, 2024156.35156.37156.12156.12156.122,018
Nov 14, 2024155.84156.01155.84156.18156.183,631
Nov 13, 2024155.50155.54155.32155.60155.6012,221
Nov 12, 2024155.87155.99155.82155.89155.892,913
Nov 11, 2024155.71155.71155.71156.09156.092
Nov 8, 2024155.35155.53155.35155.55155.55221
Nov 7, 2024155.76155.77154.61155.01155.012,644
Nov 6, 2024155.30155.71155.30155.45155.45963
Nov 5, 2024154.91155.14154.91155.09155.09547
Nov 4, 2024155.31155.31155.31155.31155.3121
Nov 1, 2024154.79154.79154.79155.25155.253
Oct 31, 2024155.07155.23154.77155.14155.14524
Oct 30, 2024155.96155.97155.43155.43155.43517
Oct 29, 2024156.65156.65156.11156.11156.11517
Oct 28, 2024156.53156.53156.53156.53156.5333
Oct 25, 2024156.57156.60156.35156.36156.369,406
Oct 24, 2024156.77156.77156.76156.76156.76433
Oct 23, 2024156.34156.35156.26156.33156.333,570
Oct 22, 2024156.39156.39156.07156.07156.075,375
Oct 21, 2024156.70156.70156.56156.40156.40953
Oct 18, 2024157.12157.20157.11157.36157.36163
Oct 17, 2024156.85156.88156.76157.08157.08333
Oct 16, 2024156.88156.98156.88156.98156.98160
Oct 15, 2024156.67156.67156.41156.65156.65997
Oct 14, 2024156.05156.08156.04156.05156.05258
Oct 11, 2024155.73156.00155.73156.00156.00409
Oct 10, 2024155.91156.10155.91156.10156.102,770
Oct 9, 2024156.16156.16155.98155.97155.97306
Oct 8, 2024156.06156.11155.99156.11156.111,013
Oct 7, 2024156.10156.10156.08156.08156.08360
Oct 4, 2024156.90156.91156.43156.49156.49330
Oct 3, 2024157.32157.32157.11157.13157.131,130
Oct 2, 2024157.54157.72157.36157.39157.39461
Oct 1, 2024157.20158.04157.20157.84157.841,478
Sep 30, 2024156.99157.15156.75157.14157.141,330
Sep 27, 2024157.19157.31157.09157.11157.11466
Sep 26, 2024156.73157.14156.72156.83156.831,800
Sep 25, 2024156.81156.83156.81156.57156.575,333
Sep 24, 2024156.63156.80156.49157.04157.04816
Sep 23, 2024156.14156.54156.14156.56156.56358
Sep 20, 2024156.00156.43156.00156.09156.091,022
Sep 19, 2024156.02156.27156.02156.32156.32539
Sep 18, 2024156.38156.38156.06156.06156.06153
Sep 17, 2024157.04157.04156.94156.52156.5231
Sep 16, 2024156.93156.93156.55156.89156.891,852
Sep 13, 2024156.66156.70156.66156.59156.5971
Sep 12, 2024156.61156.81156.51156.51156.51203
Sep 11, 2024156.64156.90156.55156.84156.84103
Sep 10, 2024156.31156.31156.31156.31156.31206
Sep 9, 2024155.56156.13155.55156.10156.102,241
Sep 6, 2024155.69156.26155.69156.11156.113,964
Sep 5, 2024155.69155.80155.69155.80155.80711
Sep 4, 2024155.24155.62155.21155.53155.53927
Sep 3, 2024154.68154.98154.61154.98154.981,320
Sep 2, 2024154.50154.64154.50154.64154.6477
Aug 30, 2024155.01155.09154.85154.85154.851,389
Aug 29, 2024154.94155.21154.82154.94154.94621
Aug 28, 2024154.95155.00154.91154.97154.976,762
Aug 27, 2024154.73154.75154.73154.79154.79133
Aug 26, 2024155.02155.18155.02155.18155.18434
Aug 23, 2024155.05155.05155.05155.05155.05-
Aug 22, 2024155.28155.28155.28155.05155.05676
Aug 21, 2024155.03155.40155.03155.40155.401,321
Aug 20, 2024154.71154.71154.71154.71154.71-
Aug 19, 2024155.07155.07154.71154.71154.71198
Aug 16, 2024155.19155.19154.80154.67154.67208
Aug 15, 2024155.39155.39155.39155.39155.39-
Aug 14, 2024155.29155.42155.29155.39155.391,038
Aug 13, 2024155.31155.31155.24155.36155.3640
Aug 12, 2024154.82154.82154.82154.82154.8298
Aug 9, 2024154.53154.68154.53154.91154.91208
Aug 8, 2024154.92154.92154.45154.45154.457,363
Aug 7, 2024154.39154.51154.39154.41154.41151
Aug 6, 2024154.93154.99154.90154.94154.94109
Aug 5, 2024155.81155.81154.86154.86154.86184
Aug 2, 2024154.82155.29154.59155.17155.171,706
Aug 1, 2024154.39154.66154.39154.66154.6625
Jul 31, 2024154.09154.27154.04154.27154.271,368
Jul 30, 2024153.60153.87153.60153.86153.86324
Jul 29, 2024153.50153.75153.50153.65153.6544
Jul 26, 2024152.96153.35152.90153.33153.33903
Jul 25, 2024153.01153.20152.91153.20153.20138
Jul 24, 2024152.89153.04152.89152.95152.95438
Jul 23, 2024152.72152.95152.72152.92152.92924
Jul 22, 2024152.66152.66152.66152.66152.6619
Jul 19, 2024152.76152.76152.76152.76152.76844
Jul 18, 2024153.00153.25153.00153.25153.25231
Jul 17, 2024153.12153.12152.96153.02153.02138
Jul 16, 2024152.87153.09152.87153.09153.09283
Jul 15, 2024152.63152.73152.52152.73152.73421
Jul 12, 2024152.46152.46152.39152.43152.4311
Jul 11, 2024151.99152.62151.92152.62152.62327
Jul 10, 2024151.71151.97151.71151.91151.91239
Jul 9, 2024151.75151.75151.57151.37151.3762
Jul 8, 2024151.41151.92151.41151.85151.85132
Jul 5, 2024151.29151.56151.22151.57151.57138
Jul 4, 2024151.14151.20151.01151.01151.01962
Jul 3, 2024150.96151.18150.80151.11151.11793
Jul 2, 2024150.66150.78150.51150.78150.78122
Jul 1, 2024151.06151.06150.57150.57150.57609
Jun 28, 2024151.36151.36151.07151.07151.07166
Jun 27, 2024151.39151.40151.20151.26151.26927
Jun 26, 2024151.82151.82151.41151.44151.44155
Jun 25, 2024151.89151.92151.79151.83151.83568
Jun 24, 2024151.83151.83151.70151.71151.71127
Jun 21, 2024151.80152.49151.65151.67151.672,844
Jun 20, 2024151.46151.60151.40151.60151.602,089
Jun 19, 2024151.86151.86151.51151.67151.67554
Jun 18, 2024151.63151.81151.42151.81151.815,219
Jun 17, 2024151.87151.87151.46151.46151.46181
Jun 14, 2024151.41151.96151.41151.87151.871,171
Jun 13, 2024150.96151.27150.87151.27151.2710,424
Jun 12, 2024150.43151.11150.43151.16151.163,653
Jun 11, 2024150.11150.34149.71150.34150.343,678
Jun 10, 2024150.39150.39149.97149.97149.9732
Jun 7, 2024151.31151.31150.60150.62150.62140
Jun 6, 2024151.46151.89151.17151.41151.411,559
Jun 5, 2024151.38151.82151.37151.82151.82579
Jun 4, 2024151.18151.47151.18151.46151.46226
Jun 3, 2024150.24151.25150.24151.21151.21501
May 31, 2024150.52150.57150.11150.47150.471,185
May 30, 2024150.42150.50150.30150.50150.50860
May 29, 2024150.63150.64150.51150.29150.29129
May 28, 2024151.29151.40150.83150.83150.832,587
May 27, 2024150.86151.34150.83151.21151.21141
May 24, 2024150.86150.92150.68150.80150.80501
May 23, 2024151.30151.35150.85150.85150.85622
May 22, 2024151.21151.47151.21151.37151.37292
May 21, 2024151.45151.65151.45151.61151.611,612
May 20, 2024151.37151.62151.37151.40151.4020
May 17, 2024151.89151.89151.42151.42151.421,540
May 16, 2024152.13152.34152.04152.04152.04389
May 15, 2024151.40152.24151.31152.21152.212,178
May 14, 2024151.39151.53151.10151.10151.10141
May 13, 2024151.41151.44151.41151.38151.38700
May 10, 2024151.70151.70151.31151.31151.3146
May 9, 2024151.60151.60151.40151.47151.472,713
May 8, 2024151.81151.81151.66151.70151.7060
May 7, 2024151.96152.02151.53151.53151.531,414
May 6, 2024151.79152.00151.64151.64151.64600
May 3, 2024151.24151.80151.15151.52151.522,492
May 2, 2024151.02151.06150.87150.94150.94846
Apr 30, 2024151.19151.19150.71150.73150.732,780

Related Tickers