Amundi EUR Corporate Bond 0-3Y ESG UCITS ETF DR (C) (ECR3.DE) XETRA

53.93

-0.028(-0.05%)

Updated at March 13 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	53.93	53.93	53.93	53.97	53.93	6,477
March 12, 2026	53.92	53.95	53.95	54	53.92	9,835
March 11, 2026	54.03	53.96	53.96	54.03	53.96	7,883
March 10, 2026	54.1	54.07	54.07	54.14	54.05	13,053
March 09, 2026	53.9	53.98	53.98	54.04	53.87	10,646
March 06, 2026	54.07	54.03	54.03	54.14	54.01	10,340
March 05, 2026	54.16	54.15	54.15	54.17	54.1	15,792
March 04, 2026	54.13	54.16	54.16	54.2	54.11	21,876
March 03, 2026	54.21	54.15	54.15	54.21	54.04	8,387
March 02, 2026	54.29	54.21	54.21	54.29	54.15	13,615
February 27, 2026	54.22	54.23	54.23	54.27	54.22	14,340
February 26, 2026	54.26	54.21	54.21	54.26	54.21	7,641
February 25, 2026	54.26	54.22	54.22	54.26	54.19	9,072
February 24, 2026	54.23	54.2	54.2	54.24	54.2	14,444
February 23, 2026	54.24	54.2	54.2	54.24	54.2	18,042
February 20, 2026	54.23	54.2	0	54.24	54.19	8,884
February 19, 2026	54.22	54.22	0	54.24	54.2	27,978
February 18, 2026	54.18	54.19	0	54.22	54.18	6,096
February 17, 2026	54.21	54.18	0	54.22	54.18	22,786
February 16, 2026	54.26	54.19	0	54.27	54.19	26,940
February 13, 2026	54.26	54.18	0	54.26	54.18	8,654
February 12, 2026	54.23	54.17	0	54.23	54.17	12,604
February 11, 2026	54.23	54.16	0	54.23	54.16	85,891
February 10, 2026	54.23	54.17	0	54.23	54.16	11,032
February 09, 2026	54.23	54.16	0	54.23	54.16	67,315
February 06, 2026	54.22	54.16	0	54.22	54.15	30,496
February 05, 2026	54.17	54.16	0	54.18	54.15	12,924
February 04, 2026	54.2	54.15	0	54.2	54.15	35,328
February 03, 2026	54.23	54.15	0	54.23	54.13	28,087
February 02, 2026	54.14	54.17	0	54.17	54.14	57,878
January 30, 2026	54.14	54.14	0	54.16	54.12	6,989
January 29, 2026	54.19	54.14	0	54.19	54.12	6,513
January 28, 2026	54.08	54.13	0	54.16	54.08	10,479
January 27, 2026	54.13	54.1	0	54.13	54.07	14,727
January 26, 2026	54.08	54.09	0	54.11	54.07	14,625
January 23, 2026	54.08	54.07	0	54.08	54.05	5,869
January 22, 2026	54.13	54.1	0	54.13	54.06	7,445
January 21, 2026	54.05	54.08	0	54.09	54.05	6,711
January 20, 2026	54.05	54.07	0	54.07	54.02	29,132
January 19, 2026	53.97	54.05	0	54.25	53.97	40,765
January 16, 2026	54.06	54.07	0	54.07	54.02	21,701
January 15, 2026	54.04	54.2	0	54.2	54.02	23,054
January 14, 2026	54.1	54.13	0	54.13	54.03	21,330
January 13, 2026	54.06	54.15	0	54.15	54.02	19,884
January 12, 2026	54.08	54.12	0	54.12	54.02	22,614
January 09, 2026	54.04	54.11	0	54.11	54	15,415
January 08, 2026	54.06	54.13	0	54.13	53.99	9,785
January 07, 2026	54.01	54.01	0	54.04	54	9,892
January 06, 2026	53.99	54.01	0	54.01	53.96	4,856
January 05, 2026	54.02	53.96	0	54.02	53.94	15,077
January 02, 2026	54	53.93	0	54	53.93	31,919
December 30, 2025	53.95	53.96	0	53.97	53.93	5,192
December 29, 2025	53.93	53.93	0	53.96	53.89	5,961
December 23, 2025	53.84	53.89	0	53.93	53.84	3,076
December 22, 2025	53.82	53.89	0	53.98	53.82	9,406
December 19, 2025	53.89	53.88	0	53.91	53.88	21,735
December 18, 2025	53.9	53.87	0	53.91	53.85	36,148
December 17, 2025	53.83	53.88	0	53.91	53.83	17,622
December 16, 2025	53.88	53.98	0	53.98	53.86	97,515
December 15, 2025	53.89	53.86	0	53.94	53.84	11,215