0WAT.L - Amundi ETF Govt Bond EuroMTS Broad Investment Grade 5-7 UCITS ETF
LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 212.95 | 212.95 | 212.95 | 212.95 | 212.95 | 1,440 |
| 31 May 2023 | 213.27 | 213.33 | 213.09 | 213.09 | 213.09 | 9,711 |
| 30 May 2023 | 211.71 | 212.21 | 211.71 | 212.21 | 212.21 | 249 |
| 26 May 2023 | 210.38 | 210.38 | 209.78 | 209.78 | 209.78 | 197 |
| 25 May 2023 | 210.56 | 210.56 | 210.56 | 210.56 | 210.56 | 656 |
| 24 May 2023 | 211.03 | 211.03 | 210.76 | 210.76 | 210.76 | 416 |
| 23 May 2023 | 210.32 | 210.77 | 210.32 | 210.77 | 210.77 | 1,085 |
| 22 May 2023 | 211.39 | 211.39 | 211.39 | 211.39 | 211.39 | 2,124 |
| 19 May 2023 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 888 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 212.61 | 212.61 | 212.61 | 212.61 | 212.61 | 1,372 |
| 16 May 2023 | 213.03 | 213.03 | 213.03 | 213.03 | 213.03 | 210 |
| 15 May 2023 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | 390 |
| 12 May 2023 | 213.22 | 213.22 | 212.92 | 212.92 | 212.92 | 11,204 |
| 11 May 2023 | 213.53 | 213.53 | 213.53 | 213.53 | 213.53 | 862 |
| 10 May 2023 | 212.66 | 212.66 | 212.66 | 212.66 | 212.66 | 13 |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | 213.03 | 213.03 | 213.03 | 213.03 | 213.03 | 3,800 |
| 04 May 2023 | 212.84 | 212.84 | 212.84 | 212.84 | 212.84 | 3,382 |
| 03 May 2023 | 212.99 | 212.99 | 212.78 | 212.78 | 212.78 | 497 |
| 02 May 2023 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | 52 |
| 28 Apr 2023 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | 182 |
| 27 Apr 2023 | 211.24 | 211.24 | 211.24 | 211.24 | 211.24 | 364 |
| 26 Apr 2023 | 211.84 | 211.84 | 211.84 | 211.84 | 211.84 | 20 |
| 25 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | 209.83 | 209.83 | 209.83 | 209.83 | 209.83 | 50 |
| 21 Apr 2023 | 209.97 | 209.97 | 209.97 | 209.97 | 209.97 | 1,044 |
| 20 Apr 2023 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 4,072 |
| 19 Apr 2023 | 209.64 | 209.64 | 209.64 | 209.64 | 209.64 | 850 |
| 18 Apr 2023 | 210.43 | 210.43 | 210.43 | 210.43 | 210.43 | 1,818 |
| 17 Apr 2023 | 210.17 | 210.17 | 210.17 | 210.17 | 210.17 | 334 |
| 14 Apr 2023 | 211.31 | 211.31 | 211.31 | 211.31 | 211.31 | 678 |
| 13 Apr 2023 | 211.41 | 211.41 | 211.41 | 211.41 | 211.41 | 6 |
| 12 Apr 2023 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 638 |
| 11 Apr 2023 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 32 |
| 06 Apr 2023 | 214.13 | 214.13 | 214.13 | 214.13 | 214.13 | 904 |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | 211.59 | 211.59 | 211.59 | 211.59 | 211.59 | 58 |
| 03 Apr 2023 | 211.62 | 211.62 | 211.62 | 211.62 | 211.62 | 130 |
| 31 Mar 2023 | 211.21 | 211.21 | 211.21 | 211.21 | 211.21 | 18 |
| 30 Mar 2023 | 212.07 | 212.07 | 212.07 | 212.07 | 212.07 | 578 |
| 29 Mar 2023 | 212.37 | 212.37 | 212.37 | 212.37 | 212.37 | 32 |
| 28 Mar 2023 | 211.91 | 211.91 | 211.91 | 211.91 | 211.91 | 14 |
| 27 Mar 2023 | 212.94 | 212.94 | 212.94 | 212.94 | 212.94 | 40,082 |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | 212.28 | 212.28 | 212.28 | 212.28 | 212.28 | 56 |
| 22 Mar 2023 | 210.59 | 210.59 | 210.59 | 210.59 | 210.59 | 708 |
| 21 Mar 2023 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 16 |
| 20 Mar 2023 | 214.49 | 214.49 | 214.49 | 214.49 | 214.49 | 70 |
| 17 Mar 2023 | 212.21 | 212.21 | 212.21 | 212.21 | 212.21 | 242 |
| 16 Mar 2023 | 211.84 | 211.84 | 211.84 | 211.84 | 211.84 | 8 |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | 210.28 | 210.28 | 210.28 | 210.28 | 210.28 | 98 |
| 13 Mar 2023 | 212.37 | 212.37 | 212.37 | 212.37 | 212.37 | 25,292 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 206.42 | 206.42 | 206.33 | 206.33 | 206.33 | 918 |
| 08 Mar 2023 | 206.26 | 206.26 | 206.26 | 206.26 | 206.26 | 720 |
| 07 Mar 2023 | 206.46 | 206.46 | 206.46 | 206.46 | 206.46 | 608 |
| 06 Mar 2023 | 206.76 | 206.76 | 206.76 | 206.76 | 206.76 | 80 |
| 03 Mar 2023 | 206.13 | 206.13 | 206.13 | 206.13 | 206.13 | 188 |
| 02 Mar 2023 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | 56 |
| 01 Mar 2023 | 206.48 | 206.48 | 206.48 | 206.48 | 206.48 | 918 |
| 28 Feb 2023 | 206.84 | 207.15 | 206.84 | 207.15 | 207.15 | 4,649 |
| 27 Feb 2023 | 207.86 | 207.86 | 207.86 | 207.86 | 207.86 | 458 |
| 24 Feb 2023 | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | 110 |
| 23 Feb 2023 | 208.51 | 208.51 | 208.51 | 208.51 | 208.51 | 240 |
| 22 Feb 2023 | 208.38 | 208.38 | 208.38 | 208.38 | 208.38 | 326 |
| 21 Feb 2023 | 208.85 | 208.85 | 208.79 | 208.79 | 208.79 | 1,816 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 208.91 | 208.91 | 208.91 | 208.91 | 208.91 | 382 |
| 16 Feb 2023 | 209.29 | 209.29 | 209.29 | 209.29 | 209.29 | 2,182 |
| 15 Feb 2023 | 209.86 | 209.86 | 209.86 | 209.86 | 209.86 | 46 |
| 14 Feb 2023 | 210.86 | 210.86 | 210.86 | 210.86 | 210.86 | 52 |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | 210.86 | 210.86 | 210.86 | 210.86 | 210.86 | 52 |
| 09 Feb 2023 | 212.15 | 212.15 | 212.15 | 212.15 | 212.15 | 518 |
| 08 Feb 2023 | 211.18 | 211.18 | 211.18 | 211.18 | 211.18 | 344 |
| 07 Feb 2023 | 211.69 | 211.69 | 211.69 | 211.69 | 211.69 | 326 |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 213.91 | 213.91 | 213.91 | 213.91 | 213.91 | 8 |
| 02 Feb 2023 | 212.24 | 212.24 | 212.24 | 212.24 | 212.24 | 1,562 |
| 01 Feb 2023 | 211.42 | 211.42 | 211.42 | 211.42 | 211.42 | 610 |
| 31 Jan 2023 | 210.97 | 210.97 | 210.97 | 210.97 | 210.97 | 612 |
| 30 Jan 2023 | 210.93 | 210.93 | 210.93 | 210.93 | 210.93 | 494 |
| 27 Jan 2023 | 211.69 | 211.69 | 211.69 | 211.69 | 211.69 | 38 |
| 26 Jan 2023 | 212.79 | 212.79 | 212.79 | 212.79 | 212.79 | 54 |
| 25 Jan 2023 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | 1,094 |
| 24 Jan 2023 | 212.52 | 212.55 | 212.52 | 212.55 | 212.55 | 7,811 |
| 23 Jan 2023 | 212.69 | 212.69 | 212.69 | 212.69 | 212.69 | 18 |
| 20 Jan 2023 | 213.34 | 213.34 | 213.34 | 213.34 | 213.34 | 370 |
| 19 Jan 2023 | 214.13 | 214.13 | 214.13 | 214.13 | 214.13 | 162 |
| 18 Jan 2023 | 214.17 | 214.17 | 214.17 | 214.17 | 214.17 | 20 |
| 17 Jan 2023 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | 650 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 213.16 | 213.16 | 213.16 | 213.16 | 213.16 | 56 |
| 12 Jan 2023 | 212.56 | 212.56 | 212.56 | 212.56 | 212.56 | 708 |
| 11 Jan 2023 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | 72 |
| 10 Jan 2023 | 210.59 | 210.59 | 210.53 | 210.53 | 210.53 | 292 |
| 09 Jan 2023 | - | - | - | - | - | - |
| 06 Jan 2023 | 207.71 | 207.71 | 207.71 | 207.71 | 207.71 | 26 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.