Amundi Core Euro Government Bond UCITS ETF Acc - MTXX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,326.5	4,325.5	4,325.5	4,326.5	4,325.5	4
December 03, 2025	4,347	4,337.75	4,337.75	4,347	4,337.75	54
December 02, 2025	4,357.5	4,362	4,362	4,362	4,357.5	478
December 01, 2025	4,355.5	4,358.75	4,358.75	4,358.75	4,355.5	10
November 28, 2025	4,363	4,360.25	4,360.25	4,363	4,360.25	1,196
November 27, 2025	4,364.5	4,358.25	4,358.25	4,364.5	4,358.25	817
November 26, 2025	4,377	4,365.75	4,365.75	4,384.5	4,365.75	4,642
November 25, 2025	4,372	4,368.75	4,368.75	4,372	4,368.75	6
November 24, 2025	4,374	4,369.75	4,369.75	4,374	4,369.75	4
November 21, 2025	4,366.69	4,363	4,363	4,366.69	4,363	14,066
November 20, 2025	4,370.75	4,370.75	4,370.75	4,370.75	4,370.75	0
November 19, 2025	4,380.75	4,380.75	4,380.75	4,380.75	4,380.75	0
November 18, 2025	4,383	4,374.75	4,374.75	4,383	4,374.75	1,331
November 17, 2025	4,370.5	4,373.5	4,373.5	4,373.5	4,370.5	22
November 14, 2025	4,383.75	4,383.75	4,383.75	4,383.75	4,383.75	0
November 13, 2025	4,391.5	4,389.75	4,389.75	4,391.5	4,389.75	2,211
November 12, 2025	4,404	4,404	4,404	4,404	4,404	0
November 11, 2025	4,383.5	4,383.5	4,383.5	4,383.5	4,383.5	0
November 10, 2025	4,372	4,368.75	4,368.75	4,372	4,368.75	1,238
November 07, 2025	4,372	4,372	4,372	4,372	4,372	1,558
November 06, 2025	4,381	4,379.25	4,379.25	4,381	4,379.25	1,200
November 05, 2025	4,382.5	4,382.5	4,382.5	4,382.5	4,382.5	1,302
November 04, 2025	4,381	4,385.25	4,385.25	4,385.25	4,381	98
November 03, 2025	4,975.41	4,975.41	4,975.41	4,975.41	4,975.41	395
October 31, 2025	4,374.75	4,374.75	4,374.75	4,374.75	4,374.75	0
October 30, 2025	4,382	4,383	4,383	4,383	4,382	36
October 29, 2025	4,391	4,390.5	4,390.5	4,391	4,390.5	12
October 28, 2025	4,372.5	4,372.5	4,372.5	4,372.5	4,372.5	0
October 27, 2025	4,348.5	4,347.75	4,347.75	4,348.5	4,347.75	1,036
October 24, 2025	4,351.25	4,351.25	4,351.25	4,351.25	4,351.25	0
October 23, 2025	4,338.5	4,348.75	4,348.75	4,348.75	4,338.5	2,314
October 22, 2025	4,345	4,345	4,345	4,345	4,345	2
October 21, 2025	4,340.5	4,335.25	4,335.25	4,340.5	4,335.25	94
October 20, 2025	4,334.25	4,334.25	4,334.25	4,334.25	4,334.25	0
October 17, 2025	4,344	4,344	4,344	4,344	4,344	0
October 16, 2025	4,329.5	4,341.75	4,341.75	4,341.75	4,329.5	2
October 15, 2025	4,340.5	4,340.5	4,340.5	4,340.5	4,340.5	0
October 14, 2025	4,332.5	4,332.5	4,332.5	4,332.5	4,332.5	2
October 13, 2025	4,311.5	4,309.5	4,309.5	4,311.5	4,309.5	1,216
October 10, 2025	4,320	4,320	4,320	4,320	4,320	0
October 09, 2025	4,290	4,290	4,290	4,290	4,290	2
October 08, 2025	4,286.25	4,286.25	4,286.25	4,286.25	4,286.25	0
October 07, 2025	4,284.5	4,284	4,284	4,286	4,284	3
October 06, 2025	4,285	4,287.5	4,286	4,290	4,285	2,239
October 03, 2025	4,306.25	4,306.25	4,306.25	4,306.25	4,306.25	0
October 02, 2025	4,304.5	4,308.25	4,308.25	4,308.25	4,304.5	440
October 01, 2025	4,293.5	4,294.75	4,294.75	4,294.75	4,293.5	214
September 30, 2025	4,311.5	4,304.25	4,304.25	4,313	4,304.25	321
September 29, 2025	4,309.5	4,309.5	4,309.5	4,309.5	4,309.5	88
September 26, 2025	4,293.75	4,293.75	4,293.75	4,293.75	4,293.75	0
September 25, 2025	4,295.75	4,295.75	4,295.75	4,295.75	4,295.75	0
September 24, 2025	4,292.25	4,292.25	4,292.25	4,292.25	4,292.25	0
September 23, 2025	4,293	4,292.75	4,292.75	4,293	4,292.75	788
September 22, 2025	4,291	4,289.25	4,289.25	4,291	4,289.25	4,326
September 19, 2025	4,289.5	4,287.25	4,287.25	4,289.5	4,286.5	6,607
September 18, 2025	4,293	4,287.25	4,287.25	4,293	4,278	17,099
September 17, 2025	4,287.75	4,287.75	4,287.75	4,287.75	4,287.75	0
September 16, 2025	4,281	4,284.25	4,284.25	4,284.25	4,281	214
September 15, 2025	4,267.5	4,271.5	4,271.5	4,271.5	4,267.5	2,645
September 12, 2025	4,272	4,263.75	4,263.75	4,272	4,263.75	214

Amundi Core Euro Government Bond UCITS ETF Acc (MTXX.L) LSE