Amundi STOXX Europe 600 Banks UCITS ETF Acc (CB5.L) LSE
5,058.00
-56(-1.10%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5,244 | 5,058 | 5,058 | 5,244 | 4,969.58 | 5,446 |
| April 01, 2026 | 5,083 | 5,114 | 5,114 | 5,125.25 | 5,062.28 | 5,662 |
| March 31, 2026 | 4,830.08 | 4,894 | 4,894 | 4,923.5 | 4,830.08 | 17,648 |
| March 30, 2026 | 4,765 | 4,824 | 4,824 | 4,843 | 4,764.5 | 5,880 |
| March 27, 2026 | 4,862.79 | 4,811.5 | 4,811.5 | 4,862.79 | 4,765.98 | 1,399 |
| March 26, 2026 | 4,916 | 4,829.5 | 4,829.5 | 4,916 | 4,822 | 2,968 |
| March 25, 2026 | 4,881 | 4,927.5 | 4,927.5 | 4,948.5 | 4,881 | 4,113 |
| March 24, 2026 | 4,854.71 | 4,815 | 4,815 | 4,854.71 | 4,770.64 | 7,458 |
| March 23, 2026 | 4,642 | 4,832 | 4,832 | 4,965.9 | 4,590.5 | 24,866 |
| March 20, 2026 | 4,884.29 | 4,743.5 | 4,743.5 | 4,893 | 4,726.5 | 10,961 |
| March 19, 2026 | 4,901.11 | 4,792.75 | 4,792.75 | 4,901.11 | 4,785 | 17,836 |
| March 18, 2026 | 5,038 | 4,967.5 | 4,967.5 | 5,038 | 4,951.13 | 18,625 |
| March 17, 2026 | 4,873.5 | 4,922.5 | 4,922.5 | 4,969.8 | 4,863.09 | 9,829 |
| March 16, 2026 | 4,826.2 | 4,877.5 | 4,877.5 | 4,912.5 | 4,797.5 | 9,923 |
| March 13, 2026 | 4,857.19 | 4,857.16 | 4,857.16 | 4,927.5 | 4,819.5 | 11,576 |
| March 12, 2026 | 5,032.29 | 4,891 | 4,891 | 5,032.29 | 4,841 | 7,675 |
| March 11, 2026 | 5,046.09 | 5,047.5 | 5,047.5 | 5,086 | 5,039 | 43,855 |
| March 10, 2026 | 5,097.82 | 5,103 | 5,103 | 5,132.27 | 5,038 | 24,685 |
| March 09, 2026 | 4,885.5 | 4,910 | 4,910 | 4,932 | 4,768.18 | 33,452 |
| March 06, 2026 | 5,089.8 | 4,950.5 | 4,950.5 | 5,089.8 | 4,888.5 | 11,997 |
| March 05, 2026 | 5,123.2 | 5,041.5 | 5,041.5 | 5,204 | 5,041.5 | 23,110 |
| March 04, 2026 | 5,016.7 | 5,147.5 | 5,147.5 | 5,169 | 4,975.03 | 44,745 |
| March 03, 2026 | 5,165.42 | 5,024.5 | 5,024.5 | 5,165.42 | 4,948.5 | 30,002 |
| March 02, 2026 | 5,223.79 | 5,258 | 5,258 | 5,312.59 | 5,211.15 | 22,119 |
| February 27, 2026 | 5,600 | 5,467.5 | 5,467.5 | 5,600 | 5,434 | 10,422 |
| February 26, 2026 | 5,509 | 5,527.5 | 5,527.5 | 5,537.18 | 5,492 | 4,716 |
| February 25, 2026 | 5,465.29 | 5,518 | 5,518 | 5,518 | 5,456.75 | 6,674 |
| February 24, 2026 | 5,525 | 5,367 | 5,367 | 5,525 | 5,334 | 13,320 |
| February 23, 2026 | 5,470.54 | 5,456.5 | 5,456.5 | 5,513.69 | 5,448.3 | 11,178 |
| February 20, 2026 | 5,390 | 5,428.5 | 0 | 5,505 | 5,389.17 | 7,807 |
| February 19, 2026 | 5,454 | 5,377 | 0 | 5,454 | 5,362 | 21,283 |
| February 18, 2026 | 5,376 | 5,437.5 | 0 | 5,451 | 5,376 | 10,258 |
| February 17, 2026 | 5,269.64 | 5,326 | 0 | 5,335 | 5,254 | 58,096 |
| February 16, 2026 | 5,233.17 | 5,244 | 0 | 5,281.76 | 5,233.17 | 14,916 |
| February 13, 2026 | 5,314 | 5,174 | 0 | 5,333.81 | 5,144.32 | 13,947 |
| February 12, 2026 | 5,465.72 | 5,322 | 0 | 5,478 | 5,318.12 | 50,160 |
| February 11, 2026 | 5,510.63 | 5,408 | 0 | 5,510.63 | 5,390 | 13,936 |
| February 10, 2026 | 5,556.39 | 5,485 | 0 | 5,558.41 | 5,485 | 6,413 |
| February 09, 2026 | 5,534.93 | 5,544 | 0 | 5,544 | 5,479.25 | 9,561 |
| February 06, 2026 | 5,424 | 5,463 | 0 | 5,470 | 5,399.38 | 14,409 |
| February 05, 2026 | 5,558 | 5,406 | 0 | 5,564 | 5,398.67 | 22,851 |
| February 04, 2026 | 5,594 | 5,560.5 | 0 | 5,608 | 5,559 | 143,374 |
| February 03, 2026 | 5,607.49 | 5,594 | 0 | 5,617 | 5,573 | 10,123 |
| February 02, 2026 | 5,443.84 | 5,549.5 | 0 | 5,562 | 5,398.05 | 15,563 |
| January 30, 2026 | 5,435 | 5,447.5 | 0 | 5,473 | 5,435 | 6,407 |
| January 29, 2026 | 5,410 | 5,370.5 | 0 | 5,449.55 | 5,356.11 | 13,052 |
| January 28, 2026 | 5,466 | 5,399 | 0 | 5,466 | 5,389 | 14,630 |
| January 27, 2026 | 5,457 | 5,484 | 0 | 5,484 | 5,418 | 13,447 |
| January 26, 2026 | 5,352 | 5,376.5 | 0 | 5,390 | 5,352 | 10,120 |
| January 23, 2026 | 5,387 | 5,313.5 | 0 | 5,429 | 5,313.23 | 9,837 |
| January 22, 2026 | 5,370.11 | 5,408 | 0 | 5,408 | 5,353.77 | 11,547 |
| January 21, 2026 | 5,286.2 | 5,296 | 0 | 5,316.55 | 5,235.99 | 12,157 |
| January 20, 2026 | 5,295 | 5,311 | 0 | 5,311 | 5,269.96 | 10,288 |
| January 19, 2026 | 5,284.18 | 5,328 | 0 | 5,328 | 5,258.35 | 10,720 |
| January 16, 2026 | 5,358 | 5,363 | 0 | 5,363 | 5,340.02 | 11,483 |
| January 15, 2026 | 5,366.53 | 5,357.5 | 0 | 5,386 | 5,348.07 | 8,649 |
| January 14, 2026 | 5,335.8 | 5,332 | 0 | 5,351.41 | 5,320.93 | 11,442 |
| January 13, 2026 | 5,311.99 | 5,321 | 0 | 5,328.11 | 5,305 | 5,558 |
| January 12, 2026 | 5,232.55 | 5,287.5 | 0 | 5,297.54 | 5,197 | 9,832 |
| January 09, 2026 | 5,266.16 | 5,275 | 0 | 5,275 | 5,228 | 9,900 |
