Amundi Euro Stoxx Banks UCITS ETF Acc - BNKE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	246.25	248.44	248.44	249.07	246.25	14,368
September 25, 2025	244.8	245.15	245.15	245.55	243.15	12,963
September 24, 2025	244.35	245.48	245.48	246	242.4	8,401
September 23, 2025	244.4	244.65	244.65	245.8	242.35	10,264
September 22, 2025	245.5	243.2	243.2	247.35	242	6,894
September 19, 2025	244.5	246	246	246.55	243.4	8,227
September 18, 2025	241.95	242.45	242.45	243.2	239.5	28,462
September 17, 2025	243.95	240.05	240.05	243.95	239.2	11,472
September 16, 2025	246.45	242.5	242.5	246.45	242.35	13,473
September 15, 2025	245.05	246.9	246.9	247.25	244.45	5,829
September 12, 2025	243.65	243.35	243.35	243.65	241.2	11,014
September 11, 2025	243.65	242.58	242.58	243.65	239.9	5,624
September 10, 2025	239.45	240.98	240.98	241.5	238.3	7,870
September 09, 2025	238.3	239.3	239.3	239.3	236.1	9,133
September 08, 2025	235.45	237.65	237.4	237.65	235.2	2,593
September 05, 2025	238.45	234.55	234.55	238.8	233.65	13,698
September 04, 2025	234.6	237.03	237.03	237.25	233.65	15,357
September 03, 2025	234.5	234.5	234.5	234.75	232.45	4,464
September 02, 2025	236.65	234.1	234.1	236.65	232.8	6,282
September 01, 2025	236.05	235.75	235.75	236.89	234.7	6,312
August 29, 2025	234.65	234.55	234.55	235.1	232.7	4,256
August 28, 2025	234.4	234.9	234.9	236.1	233.2	4,129
August 27, 2025	238.05	234.05	234.05	239.24	232.7	12,293
August 26, 2025	240.35	238.2	238.2	240.95	236.05	10,240
August 22, 2025	246.4	247.55	247.55	248.25	245.75	4,781
August 21, 2025	245.1	246.85	246.85	246.85	241.75	8,442
August 20, 2025	244.95	245.4	245.4	245.8	243.3	2,941
August 19, 2025	244.75	246.43	246.43	247.3	244.5	2,943
August 18, 2025	246.05	243.73	243.73	246.75	241.4	5,745
August 15, 2025	246.65	246.8	246.8	247.45	245.8	20,275
August 14, 2025	242.4	244.53	244.53	244.9	242.05	3,477
August 13, 2025	241.55	242.83	242.83	242.83	241.35	3,033
August 12, 2025	241.05	240.8	240.8	241.45	236.6	6,527
August 11, 2025	240.7	240.05	240.05	240.8	237.25	8,905
August 08, 2025	235.65	239.5	239.5	239.79	235.3	3,388
August 07, 2025	233.8	235.05	235.05	236.2	233.05	13,723
August 06, 2025	230.05	231.85	231.85	231.9	229.35	3,127
August 05, 2025	230.05	228.63	228.63	230.95	226.8	5,465
August 04, 2025	224.6	228.95	228.95	228.95	224.45	7,897
August 01, 2025	228.65	223.13	223.13	228.65	221.45	7,490
July 31, 2025	229.5	229.03	229.03	231.5	228.6	5,728
July 30, 2025	225.75	227.33	227.33	227.38	223.05	11,799
July 29, 2025	222.95	224.55	224.55	226.1	221.75	8,496
July 28, 2025	226.3	221.3	221.3	226.8	221.3	11,366
July 25, 2025	222.7	223.4	223.4	223.95	221.45	5,708
July 24, 2025	219.85	222.78	222.78	222.8	219.85	7,808
July 23, 2025	215.57	216.53	216.53	217.75	214.85	4,231
July 22, 2025	213.85	213.5	213.5	214.3	211.75	490
July 21, 2025	213.2	214.03	214.03	214.2	211	3,834
July 18, 2025	213.75	213.78	213.78	214.45	212.55	1,623
July 17, 2025	213.25	212.95	212.95	213.25	210.83	1,648
July 16, 2025	212.85	212.38	212.38	213.86	211.65	3,455
July 15, 2025	216.1	212.18	212.18	216.3	211.95	3,048
July 14, 2025	210.4	214.93	214.93	214.93	209.7	8,336
July 11, 2025	215.6	213.08	213.08	216.15	212	4,561
July 10, 2025	221.25	216.05	216.05	221.25	216.05	5,896
July 09, 2025	215.85	219.33	219.33	219.33	215.4	6,730
July 08, 2025	213.05	213.78	213.78	215.2	211.9	4,212
July 07, 2025	209.28	211.45	211.45	211.62	208.9	2,084
July 04, 2025	211.25	209.35	209.35	211.5	208	1,164

Amundi Euro Stoxx Banks UCITS ETF Acc (BNKE.L) LSE