Amundi MSCI Brazil UCITS ETF - LBRA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.43	26.48	26.48	26.48	26.12	13,365
February 19, 2026	25.96	26.33	26.33	26.35	25.82	12,735
February 18, 2026	25.83	26.09	26.09	26.18	25.82	8,298
February 17, 2026	25.88	25.52	25.52	25.88	25.39	8,177
February 16, 2026	25.84	25.84	25.84	25.93	25.83	6,437
February 13, 2026	26.06	25.52	25.52	26.06	25.29	10,925
February 12, 2026	26.51	26.04	26.04	26.58	26.04	9,871
February 11, 2026	25.88	26.49	26.49	26.49	25.88	16,076
February 10, 2026	25.86	25.85	25.85	25.97	25.69	12,500
February 09, 2026	25.48	25.64	25.64	25.64	25.39	8,261
February 06, 2026	25.16	25.61	25.61	25.61	25.11	28,153
February 05, 2026	25.25	25.26	25.26	25.5	25.11	22,220
February 04, 2026	25.98	25.21	25.21	26.07	25.21	31,073
February 03, 2026	25.59	26.26	26.26	26.26	25.58	5,865
February 02, 2026	24.84	25.46	25.46	25.46	24.69	22,694
January 30, 2026	25.42	25.42	25.42	25.54	25.29	18,402
January 29, 2026	25.91	25.48	25.48	26.16	25.18	13,324
January 28, 2026	25.47	25.73	25.73	25.76	25.42	21,579
January 27, 2026	24.79	25.45	25.45	25.45	24.79	9,064
January 26, 2026	24.79	24.74	24.74	25.03	24.67	25,507
January 23, 2026	24.61	24.77	24.77	24.82	24.55	12,500
January 22, 2026	23.98	24.64	24.64	24.76	23.98	33,272
January 21, 2026	23.08	23.74	23.74	23.74	23.01	20,447
January 20, 2026	22.71	23.08	23.08	23.08	22.36	26,165
January 19, 2026	22.74	22.96	22.96	22.96	22.62	18,775
January 16, 2026	23.13	22.91	22.91	23.14	22.82	5,425
January 15, 2026	22.89	23.02	23.02	23.02	22.87	24,661
January 14, 2026	22.42	22.6	22.6	22.67	22.29	23,441
January 13, 2026	22.62	22.41	22.41	22.68	22.35	6,433
January 12, 2026	22.64	22.65	22.65	22.72	22.51	13,621
January 09, 2026	22.62	22.86	22.86	22.92	22.6	20,737
January 08, 2026	22.41	22.59	22.59	22.59	22.41	3,453
January 07, 2026	22.77	22.5	22.5	22.77	22.38	28,281
January 06, 2026	22.48	22.8	22.8	22.86	22.4	10,280
January 05, 2026	22.03	22.31	22.31	22.31	21.99	9,451
January 02, 2026	22.01	21.94	21.94	22.07	21.84	21,793
December 30, 2025	21.4	21.67	21.67	21.67	21.31	4,871
December 29, 2025	21.44	21.32	21.32	21.54	21.31	4,871
December 23, 2025	20.97	21.41	21.41	21.45	20.97	12,246
December 22, 2025	21.38	20.99	20.99	21.38	20.99	41,082
December 19, 2025	21.33	21.43	21.43	21.66	21.26	9,628
December 18, 2025	21.07	21.28	21.28	21.28	20.98	12,514
December 17, 2025	21.33	20.97	20.97	21.34	20.92	23,468
December 16, 2025	22.08	21.53	21.53	22.13	21.43	66,276
December 15, 2025	22.05	22.23	22.23	22.27	22.05	12,199
December 12, 2025	21.89	21.8	21.8	22.18	21.79	23,830
December 11, 2025	21.52	21.92	21.92	21.92	21.44	23,230
December 10, 2025	21.74	21.6	21.6	22.01	21.57	10,861
December 09, 2025	21.58	21.74	21.74	21.84	21.24	35,258
December 08, 2025	21.66	21.79	21.79	22.07	21.64	24,501
December 05, 2025	23.12	21.59	21.59	23.13	21.59	42,040
December 04, 2025	22.7	23.05	23.05	23.05	22.63	4,077
December 03, 2025	22.65	22.67	22.67	22.7	22.65	4,779
December 02, 2025	22.28	22.52	22.52	22.6	22.25	18,425
December 01, 2025	22.3	22.28	22.28	22.33	22.11	20,080
November 28, 2025	22.23	22.34	22.34	22.38	22.23	3,075
November 27, 2025	22.33	22.25	22.25	22.33	22.18	3,075
November 26, 2025	21.79	22.17	22.17	22.17	21.79	35,973
November 25, 2025	21.58	21.6	21.6	21.75	21.49	27,480
November 24, 2025	21.55	21.56	21.56	21.68	21.46	11,814

Amundi MSCI Brazil UCITS ETF (LBRA.DE) XETRA