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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Amundi MSCI Brazil UCITS ETF (LBRA.DE) XETRA