Amundi Index Solutions - Amundi Prime Euro Govies UCITS ETF DR - PR1R.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.19	17.19	17.19	17.2	17.18	5,097
February 19, 2026	17.15	17.17	17.17	17.17	17.15	2,264
February 18, 2026	17.16	17.17	17.17	17.17	17.16	2,695
February 17, 2026	17.16	17.16	17.16	17.17	17.16	8,000
February 16, 2026	17.16	17.14	17.14	17.16	17.13	19,515
February 13, 2026	17.14	17.15	17.15	17.15	17.12	41,992
February 12, 2026	17.1	17.11	17.11	17.12	17.1	4,401
February 11, 2026	17.08	17.09	17.09	17.1	17.08	10,417
February 10, 2026	17.05	17.08	17.08	17.09	17.05	2,920
February 09, 2026	17.04	17.03	17.03	17.04	17.02	7,080
February 06, 2026	17.05	17.04	17.04	17.06	17.03	19,806
February 05, 2026	17.01	17.03	17.03	17.03	16.99	14,875
February 04, 2026	17	17.02	17.02	17.02	17	76,929
February 03, 2026	17	17	17	17.01	16.99	16,596
February 02, 2026	17.04	17.01	17.01	17.04	17.01	13,800
January 30, 2026	17.03	17.03	17.03	17.04	17.02	26,043
January 29, 2026	17.04	17.05	17.05	17.05	17.04	859
January 28, 2026	17.04	17.03	17.03	17.05	17.03	21,677
January 27, 2026	17.02	17.02	17.02	17.03	17.01	4,260
January 26, 2026	16.99	17.02	17.02	17.03	16.99	14,036
January 23, 2026	16.98	16.99	16.99	16.99	16.96	18,478
January 22, 2026	16.97	16.97	16.97	16.99	16.95	10,216
January 21, 2026	17.01	16.95	16.95	17.01	16.95	49,914
January 20, 2026	16.96	16.98	16.98	16.98	16.94	8,311
January 19, 2026	17.02	17.01	17.01	17.02	17	20,041
January 16, 2026	17.01	17.01	17.01	17.02	16.99	78,434
January 15, 2026	17.01	17.02	17.02	17.03	17	14,435
January 14, 2026	16.99	17.01	17.01	17.01	16.98	21,126
January 13, 2026	16.97	16.99	16.99	16.99	16.96	32,123
January 12, 2026	16.96	17	17	17	16.96	12,064
January 09, 2026	16.96	16.96	16.96	16.98	16.95	36,504
January 08, 2026	16.96	16.96	16.96	16.96	16.94	14,506
January 07, 2026	16.96	16.97	16.97	16.99	16.95	13,302
January 06, 2026	16.89	16.97	16.97	16.97	16.89	5,322
January 05, 2026	16.85	16.88	16.88	16.91	16.85	8,512
January 02, 2026	16.92	16.87	16.87	16.92	16.86	20,383
December 30, 2025	16.93	16.92	16.92	16.95	16.92	35,271
December 29, 2025	16.94	16.95	16.95	16.95	16.91	40,769
December 23, 2025	16.89	16.9	16.9	16.91	16.88	13,323
December 22, 2025	16.85	16.85	16.85	16.86	16.83	14,792
December 19, 2025	16.89	16.87	16.87	16.89	16.85	10,950
December 18, 2025	16.91	16.9	16.9	16.91	16.87	10,087
December 17, 2025	16.93	16.88	16.88	16.93	16.88	8,554
December 16, 2025	16.89	16.91	16.91	16.91	16.88	31,476
December 15, 2025	16.89	16.87	16.87	16.91	16.87	14,481
December 12, 2025	16.89	16.87	16.87	16.89	16.86	61,972
December 11, 2025	16.87	16.9	16.9	16.9	16.86	6,933
December 10, 2025	16.86	16.88	16.88	16.88	16.84	53,905
December 09, 2025	16.96	16.89	16.89	16.96	16.84	19,376
December 08, 2025	17.36	17.32	16.86	17.36	17.31	9,314
December 05, 2025	17.4	17.39	16.92	17.41	17.39	9,119
December 04, 2025	17.41	17.4	17.4	17.43	17.4	2,457
December 03, 2025	17.42	17.43	17.43	17.44	17.42	34,301
December 02, 2025	17.39	17.43	17.43	17.43	17.39	5,100
December 01, 2025	17.46	17.42	17.42	17.46	17.41	10,716
November 28, 2025	17.49	17.5	17.5	17.5	17.47	14,999
November 27, 2025	17.5	17.5	17.5	17.5	17.48	4,564
November 26, 2025	17.47	17.51	17.51	17.51	17.47	4,444
November 25, 2025	17.45	17.5	17.5	17.5	17.45	15,284
November 24, 2025	17.45	17.45	17.45	17.45	17.44	5,247

Amundi Index Solutions - Amundi Prime Euro Govies UCITS ETF DR (PR1R.DE) XETRA