Amundi Euro Government Bond 1-3Y UCITS ETF Dist - EGV3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	123.57	123.54	123.54	123.57	123.54	488
December 03, 2025	123.57	123.57	123.57	123.59	123.51	488
December 02, 2025	123.54	123.54	123.54	123.55	123.49	1,091
December 01, 2025	123.67	123.54	123.54	123.67	123.54	260
November 28, 2025	123.61	123.61	123.61	123.63	123.58	170
November 27, 2025	123.63	123.61	123.61	123.63	123.57	170
November 26, 2025	123.6	123.62	123.62	123.62	123.57	305
November 25, 2025	123.56	123.59	123.59	123.62	123.53	233
November 24, 2025	123.6	123.56	123.56	123.6	123.54	113
November 21, 2025	123.53	123.63	123.63	123.63	123.53	2,673
November 20, 2025	123.55	123.62	123.62	123.62	123.51	8,376
November 19, 2025	123.51	123.51	123.51	123.56	123.49	699
November 18, 2025	123.51	123.48	123.48	123.52	123.48	151
November 17, 2025	123.5	123.48	123.48	123.51	123.45	647
November 14, 2025	123.52	123.5	123.5	123.54	123.46	143
November 13, 2025	123.53	123.52	123.52	123.55	123.49	463
November 12, 2025	123.65	123.57	123.57	123.65	123.49	1,179
November 11, 2025	123.53	123.51	123.51	123.54	123.48	1,419
November 10, 2025	123.49	123.51	123.51	123.56	123.49	1,482
November 07, 2025	123.52	123.55	123.55	123.55	123.52	2
November 06, 2025	123.51	123.5	123.5	123.54	123.5	3
November 05, 2025	123.53	123.51	123.51	123.56	123.51	1,406
November 04, 2025	123.55	123.46	123.46	123.55	123.46	3,350
November 03, 2025	123.57	123.45	123.45	123.57	123.21	2,289
October 31, 2025	123.49	123.53	123.53	123.53	123.46	276
October 30, 2025	123.47	123.49	123.49	123.49	123.45	315
October 29, 2025	123.49	123.53	123.53	123.54	123.47	315
October 28, 2025	123.48	123.54	123.54	123.54	123.48	4,675
October 27, 2025	123.47	123.5	123.5	123.51	123.47	179
October 24, 2025	123.56	123.49	123.49	123.56	123.45	1,014
October 23, 2025	123.6	123.56	123.56	123.6	123.55	2,446
October 22, 2025	123.6	123.58	123.58	123.6	123.56	112
October 21, 2025	123.56	123.56	123.56	123.58	123.51	330
October 20, 2025	123.51	123.56	123.56	123.56	123.51	1
October 17, 2025	123.66	123.55	123.55	123.66	123.55	97
October 16, 2025	123.52	123.57	123.57	123.58	123.49	196
October 15, 2025	123.53	123.57	123.57	123.57	123.48	944
October 14, 2025	123.47	123.46	123.46	123.5	123.42	144
October 13, 2025	123.39	123.43	123.43	123.43	123.38	131
October 10, 2025	123.29	123.37	123.37	123.37	123.25	571
October 09, 2025	123.28	123.28	123.28	123.32	123.24	277
October 08, 2025	123.26	123.28	123.28	123.28	123.26	144
October 07, 2025	123.22	123.22	123.22	123.22	123.18	144
October 06, 2025	123.16	123.22	123.22	123.26	123.16	207
October 03, 2025	123.21	123.24	123.24	123.26	123.21	1,333
October 02, 2025	123.21	123.22	123.22	123.25	123.16	341
October 01, 2025	123.18	123.19	123.19	123.26	123.14	167
September 30, 2025	123.17	123.17	123.17	123.2	123.14	236
September 29, 2025	123.15	123.16	123.16	123.17	123.1	141
September 26, 2025	123.09	123.11	123.11	123.11	123.06	540
September 25, 2025	123.13	123.08	123.08	123.16	123.08	504
September 24, 2025	123.09	123.11	123.11	123.16	123.08	199
September 23, 2025	123.14	123.11	123.11	123.14	123.06	1,923
September 22, 2025	123.1	123.1	123.1	123.17	123.03	8,805
September 19, 2025	123.11	123.11	123.11	123.14	123.1	59
September 18, 2025	123.16	123.14	123.14	123.2	123.11	390
September 17, 2025	123.09	123.11	123.11	123.16	123.08	270
September 16, 2025	123.1	123.11	123.11	123.13	123.05	609
September 15, 2025	123.11	123.11	123.11	123.12	123.05	1,152
September 12, 2025	123.09	123.06	123.06	123.12	123.02	305

Amundi Euro Government Bond 1-3Y UCITS ETF Dist (EGV3.DE) XETRA