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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.39	21.43	21.43	21.62	21.32	55,026
November 20, 2025	21.96	21.73	21.73	21.97	21.73	4,330
November 19, 2025	21.77	21.77	21.77	21.84	21.69	36,611
November 18, 2025	21.68	21.87	21.87	21.87	21.63	8,513
November 17, 2025	22.22	22.05	22.05	22.22	21.99	19,667
November 14, 2025	21.81	22.18	22.18	22.27	21.8	93,990
November 13, 2025	22.07	22.05	22.05	22.19	22.03	17,671
November 12, 2025	22.32	22.03	22.03	22.49	22.02	15,277
November 11, 2025	21.78	22.29	22.29	22.35	21.78	26,686
November 10, 2025	21.74	21.81	21.81	21.81	21.72	8,782
November 07, 2025	21.63	21.32	21.32	21.63	21.25	4,777
November 06, 2025	21.57	21.47	21.47	21.67	21.47	53,283
November 05, 2025	21.09	21.5	21.5	21.5	20.96	19,914
November 04, 2025	20.94	21.11	21.11	21.11	20.87	7,092
November 03, 2025	20.99	21.1	21.1	21.22	20.99	31,092
October 31, 2025	20.85	20.88	20.88	20.91	20.79	18,819
October 30, 2025	20.77	20.82	20.82	20.85	20.62	19,125
October 29, 2025	20.63	20.77	20.77	20.77	20.55	9,204
October 28, 2025	20.38	20.53	20.53	20.53	20.33	18,412
October 27, 2025	20.48	20.45	20.45	20.59	20.43	34,309
October 24, 2025	20.33	20.27	20.27	20.48	20.26	40,953
October 23, 2025	20.13	20.2	20.2	20.27	20.11	25,706
October 22, 2025	19.93	20.04	20.04	20.09	19.93	29,289
October 21, 2025	19.98	20.07	20.07	20.11	19.93	14,830
October 20, 2025	19.8	20.1	20.1	20.1	19.72	3,693
October 17, 2025	19.11	19.57	19.57	19.57	19.03	11,853
October 16, 2025	19.56	19.55	19.55	19.59	19.38	10,741
October 15, 2025	19.5	19.62	19.62	19.62	19.5	108
October 14, 2025	19.25	19.43	19.43	19.43	19.2	12,151
October 13, 2025	19.42	19.57	19.57	19.59	19.41	34,673
October 10, 2025	19.81	19.26	19.26	19.91	19.26	9,857
October 09, 2025	19.88	19.95	19.95	20.11	19.87	24,712
October 08, 2025	19.73	19.88	19.88	19.88	19.71	15,769
October 07, 2025	20.02	19.72	19.72	20.04	19.72	20,641
October 06, 2025	20.07	20	20	20.11	20	11,784
October 03, 2025	19.96	19.86	19.86	20.02	19.83	13,032
October 02, 2025	20.2	19.84	19.84	20.27	19.84	6,796
October 01, 2025	20.29	20.17	20.17	20.5	20.17	32,382
September 30, 2025	20.45	20.32	20.32	20.61	20.3	48,370
September 29, 2025	20.33	20.45	20.45	20.53	20.29	70,445
September 26, 2025	20.27	20.29	20.29	20.32	20.23	28,814
September 25, 2025	20.42	20.45	20.45	20.58	20.34	93,142
September 24, 2025	20.56	20.47	20.47	20.6	20.47	4,677
September 23, 2025	20.19	20.52	20.52	20.57	20.18	5,683
September 22, 2025	20.31	20.1	20.1	20.31	20.03	5,831
September 19, 2025	20.34	20.33	20.33	20.36	20.26	20,050
September 18, 2025	20.38	20.26	20.26	20.38	20.23	39,877
September 17, 2025	20.06	20.16	20.16	20.16	20	25,247
September 16, 2025	20.07	19.98	19.98	20.17	19.96	54,198
September 15, 2025	19.88	20.07	20.07	20.07	19.85	2,419
September 12, 2025	19.73	19.88	19.88	19.93	19.69	10,506

Amundi MSCI Brazil UCITS ETF (LBRA.DE) XETRA