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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	288.85	288.35	288.35	289.58	287.1	6,619
January 13, 2026	289.1	287.33	287.33	289.1	286.25	7,811
January 12, 2026	282.55	285.5	285.5	285.95	279.95	13,089
January 09, 2026	284.6	283.9	283.9	284.6	279.75	7,547
January 08, 2026	280.75	281.85	281.85	282.2	278.2	7,756
January 07, 2026	282.75	279.25	279.25	282.95	277.35	10,447
January 06, 2026	286.05	283.1	283.1	288.15	281.85	64,011
January 05, 2026	286.6	285.6	285.6	289.4	282	326,809
January 02, 2026	283.1	284.7	284.7	284.9	278.56	9,083
December 31, 2025	282.45	281.38	281.38	282.75	280.4	2,037
December 30, 2025	277.7	282.65	282.65	283.2	277.35	13,506
December 29, 2025	280.3	277.93	277.93	281.05	277.65	8,236
December 24, 2025	280.55	280.2	280.2	280.65	277.15	1,251
December 23, 2025	278.95	279.9	279.9	280.44	276.4	4,807
December 22, 2025	279.55	278.95	278.95	281.2	278.05	17,338
December 19, 2025	279.95	280.84	280.84	281.5	278.5	11,952
December 18, 2025	276.4	278.88	278.88	281.1	275.55	30,281
December 17, 2025	276.35	276.73	276.73	277.9	275.61	160,603
December 16, 2025	275.15	274.68	274.68	277.6	274.55	3,629
December 15, 2025	274.45	275.25	275.25	275.45	271.1	21,802
December 12, 2025	275.5	271	271	276.75	270.5	15,827
December 11, 2025	268.8	273.6	273.6	273.97	268.4	12,295
December 10, 2025	267.35	268.25	268.25	268.6	266.75	3,405
December 09, 2025	266.4	268.13	268.13	268.5	263.95	5,800
December 08, 2025	264.15	265.05	265.05	265.45	263.26	6,305
December 05, 2025	267.1	264	264	267.65	264	12,147
December 04, 2025	264.4	265.15	265.15	265.3	262.13	6,322
December 03, 2025	266.35	262.4	262.4	267.15	262.25	4,272
December 02, 2025	263.7	266.1	266.1	266.9	263.35	3,920
December 01, 2025	260	262.7	262.7	263.2	260	5,175
November 28, 2025	261	261.27	261.27	261.95	259.99	2,596
November 27, 2025	260.3	260.93	260.93	261.42	259.83	3,329
November 26, 2025	258.65	261	261	261.2	258.1	11,029
November 25, 2025	252.9	257.15	257.15	258.05	251.85	5,039
November 24, 2025	246.85	253.7	253.7	255.85	246.85	4,939
November 21, 2025	249.05	251.2	251.2	253.35	247.34	8,093
November 20, 2025	254.65	253.68	253.68	255.55	253.45	10,106
November 19, 2025	249.2	251.18	251.18	252.2	247.25	19,860
November 18, 2025	251.55	249.15	249.1	252.3	247.45	14,517
November 17, 2025	260.1	256.43	256.43	260.75	255.72	9,055
November 14, 2025	264.45	260.55	260.55	265.55	258.8	9,634
November 13, 2025	268.2	267.13	267.13	269.55	265.65	69,043
November 12, 2025	262.9	267.27	267.27	268.3	262.45	26,621
November 11, 2025	259.2	261.45	261.45	261.45	259.2	51,198
November 10, 2025	253.95	257.68	257.68	258.15	253.45	8,974
November 07, 2025	254	249.53	249.53	254	249.35	2,662
November 06, 2025	251.95	252.03	252.03	253.2	251.18	18,878
November 05, 2025	249.05	251.4	251.4	251.85	247.65	9,148
November 04, 2025	246.85	250.4	250.4	250.42	246	4,931
November 03, 2025	248.2	248.8	248.8	251.8	248.2	8,810
October 31, 2025	250.45	248.4	248.4	250.45	247.49	2,467
October 30, 2025	250.5	247.53	247.53	250.6	245.7	1,653
October 29, 2025	244.7	248.55	248.55	248.75	244.15	8,019
October 28, 2025	240.8	243.3	243.3	243.4	240.4	13,351
October 27, 2025	241.3	241.4	241.4	241.93	237.65	8,363
October 24, 2025	238.5	238.43	238.43	239.5	233.65	4,653
October 23, 2025	237.1	238.05	238.05	238.7	235.98	4,879
October 22, 2025	238.3	236.85	236.85	238.35	236.3	5,143
October 21, 2025	239.65	237.48	237.48	240.35	237.48	3,746
October 20, 2025	239.5	239.03	239.03	241.4	236.75	3,281

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