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
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
November 21, 2025	17.43	17.44	17.44	17.45	17.43	26,654
November 20, 2025	17.44	17.43	17.43	17.44	17.41	13,539
November 19, 2025	17.45	17.45	17.45	17.48	17.44	12,811
November 18, 2025	17.46	17.44	17.44	17.46	17.44	10,280
November 17, 2025	17.44	17.45	17.45	17.46	17.44	4,452
November 14, 2025	17.45	17.44	17.44	17.46	17.44	7,811
November 13, 2025	17.52	17.48	17.48	17.54	17.48	7,779
November 12, 2025	17.49	17.53	17.53	17.53	17.48	9,871
November 11, 2025	17.48	17.5	17.5	17.5	17.47	2,638
November 10, 2025	17.45	17.48	17.48	17.48	17.45	1,969
November 07, 2025	17.46	17.46	17.46	17.47	17.45	11,809
November 06, 2025	17.48	17.48	17.48	17.49	17.47	8,600
November 05, 2025	17.49	17.46	17.46	17.5	17.46	9,925
November 04, 2025	17.48	17.48	17.48	17.5	17.48	20,025
November 03, 2025	17.49	17.47	17.47	17.51	17.47	25,947
October 31, 2025	17.49	17.51	17.51	17.51	17.48	23,210
October 30, 2025	17.49	17.49	17.49	17.5	17.48	38,878
October 29, 2025	17.5	17.51	17.51	17.51	17.49	23,195
October 28, 2025	17.5	17.5	17.5	17.51	17.49	28,824
October 27, 2025	17.48	17.5	17.5	17.5	17.47	5,702
October 24, 2025	17.52	17.49	17.49	17.55	17.47	11,628
October 23, 2025	17.55	17.54	17.54	17.55	17.53	16,906
October 22, 2025	17.58	17.57	17.57	17.58	17.55	5,769
October 21, 2025	17.55	17.57	17.57	17.57	17.54	11,582
October 20, 2025	17.52	17.53	17.53	17.54	17.51	15,614
October 17, 2025	17.59	17.53	17.53	17.59	17.52	11,277
October 16, 2025	17.53	17.55	17.55	17.56	17.53	3,297

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