Amundi Euro Stoxx Banks UCITS ETF Acc (BNKE.L) LSE
262.60
-4.1(-1.54%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
262.60
-4.1(-1.54%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 261.43 | 262.6 | 262.6 | 263.2 | 257.1 | 5,542 |
| April 01, 2026 | 265.95 | 266.7 | 266.7 | 266.95 | 263.98 | 41,205 |
| March 31, 2026 | 251.5 | 255 | 255 | 257 | 250.5 | 8,322 |
| March 30, 2026 | 249.5 | 251.03 | 251.03 | 252.1 | 247.45 | 5,085 |
| March 27, 2026 | 254.25 | 251 | 251 | 255.6 | 248.7 | 11,044 |
| March 26, 2026 | 257.24 | 252.9 | 252.9 | 257.24 | 252.79 | 12,075 |
| March 25, 2026 | 258.9 | 258.08 | 258.08 | 260.45 | 256.46 | 9,500 |
| March 24, 2026 | 254.65 | 253.2 | 253.2 | 255.36 | 249.8 | 6,693 |
| March 23, 2026 | 242.75 | 255.65 | 255.65 | 259.15 | 240.75 | 11,773 |
| March 20, 2026 | 254.2 | 249.4 | 249.4 | 258.4 | 247.95 | 6,190 |
| March 19, 2026 | 257.1 | 252.78 | 252.78 | 257.1 | 249.33 | 17,764 |
| March 18, 2026 | 260.35 | 260.65 | 260.65 | 264.4 | 258.97 | 6,400 |
| March 17, 2026 | 254.75 | 257.1 | 257.1 | 261 | 254.2 | 10,822 |
| March 16, 2026 | 252.78 | 255.93 | 255.93 | 258.05 | 252 | 6,593 |
| March 13, 2026 | 253.95 | 255.15 | 255.15 | 259.6 | 251.73 | 13,875 |
| March 12, 2026 | 265.05 | 257.98 | 257.98 | 265.05 | 254.75 | 23,824 |
| March 11, 2026 | 264.5 | 265.18 | 265.18 | 268.8 | 264.5 | 13,374 |
| March 10, 2026 | 270.5 | 268.25 | 268.25 | 270.5 | 264.5 | 18,937 |
| March 09, 2026 | 251.8 | 257.63 | 257.63 | 258.15 | 250 | 20,002 |
| March 06, 2026 | 266.7 | 259.52 | 259.52 | 266.9 | 255.05 | 12,896 |
| March 05, 2026 | 269.75 | 264 | 264 | 273.95 | 264 | 16,888 |
| March 04, 2026 | 265.9 | 270.9 | 270.9 | 272.9 | 260.5 | 20,562 |
| March 03, 2026 | 272.25 | 264.45 | 264.45 | 272.87 | 259.35 | 21,218 |
| March 02, 2026 | 277.95 | 277.8 | 277.8 | 280.52 | 275.55 | 14,947 |
| February 27, 2026 | 293.65 | 288.95 | 288.95 | 294.75 | 287.35 | 14,989 |
| February 26, 2026 | 292 | 292.43 | 292.43 | 292.67 | 290.6 | 5,225 |
| February 25, 2026 | 289.95 | 292.25 | 292.25 | 292.45 | 289.5 | 5,634 |
| February 24, 2026 | 289.8 | 286.55 | 286.55 | 289.95 | 284.15 | 12,980 |
| February 23, 2026 | 293.15 | 292.5 | 292.5 | 297.18 | 291.8 | 19,138 |
| February 20, 2026 | 288.01 | 290.8 | 0 | 292.15 | 286.55 | 15,671 |
| February 19, 2026 | 289.85 | 286.5 | 0 | 290.4 | 283.65 | 9,253 |
| February 18, 2026 | 284.85 | 289.15 | 0 | 289.8 | 284.85 | 6,821 |
| February 17, 2026 | 278.55 | 283.27 | 0 | 283.9 | 278.51 | 10,249 |
| February 16, 2026 | 277.15 | 278.65 | 0 | 280.75 | 275.1 | 8,826 |
| February 13, 2026 | 283.35 | 275.6 | 0 | 285.25 | 273.2 | 20,690 |
| February 12, 2026 | 291.7 | 283.7 | 0 | 294.1 | 283.7 | 24,716 |
| February 11, 2026 | 297.7 | 289.15 | 0 | 297.7 | 287.19 | 28,687 |
| February 10, 2026 | 298.25 | 294.6 | 0 | 299.3 | 294.6 | 23,962 |
| February 09, 2026 | 294 | 297.5 | 0 | 297.55 | 293.85 | 19,697 |
| February 06, 2026 | 286.55 | 290.15 | 0 | 292.05 | 286.1 | 16,268 |
| February 05, 2026 | 296.35 | 289.05 | 0 | 298.4 | 288.35 | 24,736 |
| February 04, 2026 | 298.45 | 296.85 | 0 | 299.85 | 295.25 | 30,653 |
| February 03, 2026 | 298.95 | 299.25 | 0 | 301.25 | 297.75 | 14,720 |
| February 02, 2026 | 289.8 | 296.88 | 0 | 297.6 | 288.6 | 18,448 |
| January 30, 2026 | 291.5 | 291.43 | 0 | 293.15 | 289.65 | 6,102 |
| January 29, 2026 | 289.9 | 286.73 | 0 | 291.8 | 286.3 | 16,938 |
| January 28, 2026 | 293.9 | 288.6 | 0 | 294.75 | 287.8 | 11,976 |
| January 27, 2026 | 287.7 | 293.9 | 0 | 294.3 | 287.7 | 7,115 |
| January 26, 2026 | 285.75 | 288.23 | 0 | 289.25 | 285.27 | 6,136 |
| January 23, 2026 | 288.45 | 284.4 | 0 | 289.6 | 284.3 | 7,898 |
| January 22, 2026 | 286.55 | 289.45 | 0 | 290.05 | 285.75 | 9,151 |
| January 21, 2026 | 283.2 | 283.7 | 0 | 285.65 | 279.35 | 12,730 |
| January 20, 2026 | 283.75 | 284.3 | 0 | 285.6 | 281.96 | 11,516 |
| January 19, 2026 | 283.65 | 285.75 | 0 | 286.2 | 281.65 | 9,880 |
| January 16, 2026 | 288.35 | 288 | 0 | 288.68 | 286.7 | 6,702 |
| January 15, 2026 | 288.65 | 288.75 | 0 | 290.35 | 287.55 | 10,388 |
| January 14, 2026 | 288.85 | 288.35 | 0 | 289.58 | 287.1 | 6,619 |
| January 13, 2026 | 289.1 | 287.33 | 0 | 289.1 | 286.25 | 7,975 |
| January 12, 2026 | 282.55 | 285.5 | 0 | 285.95 | 279.95 | 13,089 |
| January 09, 2026 | 284.6 | 283.9 | 0 | 284.6 | 279.75 | 7,547 |