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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	19.77	19.89	19.89	19.9	19.67	19,313
September 10, 2025	19.59	19.69	19.69	19.7	19.51	3,536
September 09, 2025	19.47	19.52	19.52	19.52	19.44	1,175
September 08, 2025	19.58	19.34	19.34	19.58	19.33	8,284
September 05, 2025	19.45	19.49	19.49	19.73	19.42	5,901
September 04, 2025	19.23	19.25	19.25	19.28	19.22	2,030
September 03, 2025	19.27	19.23	19.23	19.35	19.23	670
September 02, 2025	19.38	19.22	19.22	19.38	19.22	17
September 01, 2025	19.48	19.35	19.35	19.48	19.35	1,183
August 29, 2025	19.49	19.49	19.49	19.58	19.41	3,825
August 28, 2025	19.34	19.62	19.62	19.62	19.29	18,359
August 27, 2025	18.97	19.11	19.11	19.11	18.97	13,256
August 26, 2025	19.08	18.9	18.9	19.1	18.88	7,203
August 25, 2025	18.87	19.1	19.1	19.1	18.83	14,605
August 22, 2025	18.46	18.83	18.83	18.83	18.46	4,047
August 21, 2025	18.39	18.38	18.38	18.39	18.22	12,664
August 20, 2025	18.22	18.38	18.38	18.39	18.22	9,744
August 19, 2025	18.69	18.22	18.22	18.72	18.22	3,532
August 18, 2025	18.61	18.79	18.79	18.81	18.61	4,439
August 15, 2025	18.64	18.66	18.66	18.76	18.63	28,764
August 14, 2025	18.63	18.62	18.62	18.64	18.46	373
August 13, 2025	18.73	18.61	18.61	18.78	18.59	1,013
August 12, 2025	18.44	18.76	18.76	18.76	18.44	228
August 11, 2025	18.51	18.44	18.44	18.51	18.4	3,332
August 08, 2025	18.6	18.52	18.52	18.63	18.48	2,688
August 07, 2025	18.25	18.45	18.45	18.5	18.25	11,743
August 06, 2025	18.08	18.25	18.25	18.38	18.05	2,431
August 05, 2025	18.01	18.02	18.02	18.19	17.92	7,098
August 04, 2025	17.93	17.98	17.98	18.1	17.91	9,347
August 01, 2025	17.93	17.93	17.93	18.18	17.83	46,297
July 31, 2025	18.16	18.08	18.08	18.21	17.91	63,479
July 30, 2025	17.89	17.83	17.83	17.99	17.82	14,500
July 29, 2025	17.75	17.93	17.93	17.93	17.71	15,364
July 28, 2025	17.86	17.74	17.74	17.86	17.67	18,002
July 25, 2025	17.85	17.79	17.79	17.98	17.79	15,340
July 24, 2025	18.05	17.85	17.85	18.06	17.81	23,744
July 23, 2025	17.89	18.01	18.01	18.01	17.79	11,308
July 22, 2025	17.89	17.94	17.94	17.97	17.89	3,824
July 21, 2025	17.82	17.99	17.99	17.99	17.72	30,679
July 18, 2025	18.47	18.09	18.09	18.47	18.09	65,468
July 17, 2025	18.3	18.44	18.44	18.48	18.27	17,008
July 16, 2025	18.2	18.03	18.03	18.35	18.03	12,239
July 15, 2025	18.22	18.2	18.2	18.26	18.05	10,750
July 14, 2025	18.17	18.08	18.08	18.25	18.08	34,532
July 11, 2025	18.26	18.08	18.08	18.29	18.06	56,063
July 10, 2025	18.09	18.27	18.27	18.33	18	68,572
July 09, 2025	18.93	18.77	18.77	19.04	18.73	58,854
July 08, 2025	18.9	18.93	18.93	18.99	18.9	8,411

Amundi MSCI Brazil UCITS ETF (LBRA.DE) XETRA