Amundi IBEX 35 UCITS ETF (BME:AMIBX)
Spain · Delayed Price · Currency is EUR 434.70
-5.20 (-1.18%)
At close: Mar 12, 2026
BME:AMIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 436.30 | 436.30 | 432.65 | 434.70 | 434.70 | -1.18% | 29 |
| Mar 11, 2026 | 440.50 | 441.55 | 439.20 | 439.90 | 439.90 | -0.54% | 8 |
| Mar 10, 2026 | 443.95 | 443.95 | 439.30 | 442.30 | 442.30 | 3.08% | 124 |
| Mar 9, 2026 | 415.90 | 430.00 | 415.90 | 429.10 | 429.10 | -0.90% | 1,539 |
| Mar 6, 2026 | 436.60 | 436.60 | 431.30 | 433.00 | 433.00 | -0.98% | 101 |
| Mar 5, 2026 | 447.20 | 448.75 | 440.00 | 437.30 | 437.30 | -1.43% | 313 |
| Mar 4, 2026 | 427.80 | 445.25 | 426.00 | 443.65 | 443.65 | 2.44% | 346 |
| Mar 3, 2026 | 449.45 | 450.15 | 428.25 | 433.10 | 433.10 | -4.55% | 261 |
| Mar 2, 2026 | 450.00 | 459.20 | 450.00 | 453.75 | 453.75 | -2.71% | 225 |
| Feb 27, 2026 | 469.65 | 469.65 | 465.65 | 466.40 | 466.40 | -0.66% | 25 |
| Feb 26, 2026 | 471.20 | 471.80 | 467.10 | 469.50 | 469.50 | 0.25% | 265 |
| Feb 25, 2026 | 468.65 | 468.65 | 464.75 | 468.35 | 468.35 | 1.44% | 312 |
| Feb 24, 2026 | 466.60 | 466.60 | 461.90 | 461.70 | 461.70 | -0.61% | 159 |
| Feb 23, 2026 | 463.05 | 466.65 | 463.05 | 464.55 | 464.55 | 0.67% | 23 |
| Feb 20, 2026 | 460.30 | 460.80 | 458.85 | 461.45 | 461.45 | 0.91% | 93 |
| Feb 19, 2026 | 460.05 | 460.05 | 455.85 | 457.30 | 457.30 | -1.08% | 21 |
| Feb 18, 2026 | 457.50 | 465.05 | 457.50 | 462.30 | 462.30 | 1.36% | 220 |
| Feb 17, 2026 | 454.65 | 455.05 | 454.65 | 456.10 | 456.10 | 0.56% | 39 |
| Feb 16, 2026 | 453.60 | 454.30 | 453.60 | 453.55 | 453.55 | 1.14% | 21 |
| Feb 13, 2026 | 455.00 | 455.00 | 451.85 | 448.45 | 448.45 | -1.27% | 93 |
| Feb 12, 2026 | 457.75 | 457.95 | 453.50 | 454.20 | 454.20 | -0.79% | 915 |
| Feb 11, 2026 | 460.00 | 460.00 | 459.00 | 457.80 | 457.80 | -0.75% | 11 |
| Feb 10, 2026 | 465.70 | 465.70 | 462.00 | 461.25 | 461.25 | -0.14% | 21 |
| Feb 9, 2026 | 459.50 | 461.85 | 458.50 | 461.90 | 461.90 | 1.39% | 162 |
| Feb 6, 2026 | 451.30 | 456.15 | 449.55 | 455.55 | 455.55 | 1.21% | 20 |
| Feb 5, 2026 | 460.25 | 460.25 | 450.00 | 450.10 | 450.10 | -2.09% | 48 |
| Feb 4, 2026 | 460.30 | 462.10 | 458.80 | 459.70 | 459.70 | -0.04% | 424 |
| Feb 3, 2026 | 464.35 | 464.35 | 459.25 | 459.90 | 459.90 | 0.04% | 398 |
| Feb 2, 2026 | 452.60 | 458.00 | 452.60 | 459.70 | 459.70 | 1.29% | 76 |
| Jan 30, 2026 | 450.00 | 455.50 | 449.25 | 453.85 | 453.85 | 1.66% | 11 |
| Jan 29, 2026 | 450.45 | 451.05 | 442.80 | 446.45 | 446.45 | -0.06% | 56 |
| Jan 28, 2026 | 450.00 | 450.00 | 448.95 | 446.70 | 446.70 | -1.16% | 36 |
| Jan 27, 2026 | 453.05 | 453.05 | 449.05 | 451.95 | 451.95 | 0.80% | 19 |
| Jan 26, 2026 | 449.30 | 449.30 | 449.20 | 448.35 | 448.35 | 0.84% | 20 |
| Jan 23, 2026 | 446.05 | 446.40 | 444.00 | 444.60 | 444.60 | -0.84% | 303 |
| Jan 22, 2026 | 450.65 | 450.65 | 445.40 | 448.35 | 448.35 | 1.34% | 89 |
| Jan 21, 2026 | 440.00 | 443.75 | 440.00 | 442.40 | 442.40 | 0.08% | 406 |
| Jan 20, 2026 | 443.60 | 443.60 | 440.45 | 442.05 | 442.05 | -1.35% | 22 |
| Jan 19, 2026 | 448.35 | 448.70 | 444.35 | 448.10 | 448.10 | -0.20% | 15 |
| Jan 16, 2026 | 450.00 | 450.00 | 447.00 | 449.00 | 449.00 | 0.12% | 96 |
| Jan 15, 2026 | 445.65 | 452.00 | 445.65 | 448.45 | 448.45 | -0.21% | 111 |
| Jan 14, 2026 | 453.65 | 453.65 | 450.60 | 449.40 | 449.40 | 0.23% | 78 |
| Jan 13, 2026 | 448.40 | 448.95 | 448.15 | 448.35 | 448.35 | 0.07% | 30 |
| Jan 12, 2026 | 441.35 | 448.00 | 441.35 | 448.05 | 448.05 | 0.37% | 282 |
| Jan 9, 2026 | 447.00 | 447.00 | 444.85 | 446.40 | 446.40 | 0.16% | 52 |
| Jan 8, 2026 | 445.00 | 446.15 | 445.00 | 445.70 | 445.70 | 0.11% | 583 |
| Jan 7, 2026 | 449.80 | 449.80 | 445.00 | 445.20 | 445.20 | -0.51% | 63 |
| Jan 6, 2026 | 450.30 | 450.30 | 446.35 | 447.50 | 447.50 | 0.40% | 312 |
| Jan 5, 2026 | 447.30 | 447.60 | 440.95 | 445.70 | 445.70 | 0.71% | 51 |
| Jan 2, 2026 | 442.00 | 443.35 | 442.00 | 442.55 | 442.55 | 0.58% | 24 |