Amundi IBEX 35 UCITS ETF (BME:AMIBX)
Spain · Delayed Price · Currency is EUR 461.05
-2.65 (-0.57%)
At close: Apr 16, 2026
BME:AMIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 466.00 | 466.00 | 466.00 | 466.00 | - | 0.50% | - |
| Apr 15, 2026 | 462.95 | 464.80 | 462.95 | 463.70 | 463.70 | -0.26% | 57 |
| Apr 14, 2026 | 462.85 | 464.00 | 462.40 | 464.90 | 464.90 | 1.19% | 24 |
| Apr 13, 2026 | 462.25 | 462.25 | 456.10 | 459.45 | 459.45 | -0.95% | 71 |
| Apr 10, 2026 | 461.50 | 465.80 | 461.50 | 463.85 | 463.85 | 0.28% | 113 |
| Apr 8, 2026 | 462.00 | 465.40 | 459.65 | 462.55 | 462.55 | 4.32% | 249 |
| Apr 7, 2026 | 410.00 | 447.00 | 410.00 | 443.40 | 443.40 | -0.35% | 95 |
| Apr 2, 2026 | 447.35 | 447.35 | 447.35 | 444.95 | 444.95 | -0.17% | 25 |
| Apr 1, 2026 | 448.35 | 449.70 | 440.95 | 445.70 | 445.70 | 3.11% | 88 |
| Mar 31, 2026 | 433.95 | 433.95 | 432.30 | 432.25 | 432.25 | 0.51% | 204 |
| Mar 30, 2026 | 428.35 | 428.35 | 427.30 | 430.05 | 430.05 | 0.92% | 43 |
| Mar 27, 2026 | 428.10 | 428.10 | 428.00 | 426.15 | 426.15 | -0.96% | 11 |
| Mar 26, 2026 | 436.25 | 436.25 | 429.60 | 430.30 | 430.30 | -1.27% | 36 |
| Mar 25, 2026 | 435.75 | 438.25 | 435.75 | 435.85 | 435.85 | 1.67% | 251 |
| Mar 24, 2026 | 427.80 | 431.25 | 424.70 | 428.70 | 428.70 | -1.04% | 302 |
| Mar 23, 2026 | 411.65 | 433.20 | 410.00 | 433.20 | 433.20 | 2.56% | 1,431 |
| Mar 20, 2026 | 429.65 | 431.00 | 427.00 | 422.40 | 422.40 | -1.38% | 86 |
| Mar 19, 2026 | 431.35 | 433.05 | 427.70 | 428.30 | 428.30 | -2.27% | 116 |
| Mar 18, 2026 | 443.30 | 443.30 | 436.75 | 438.25 | 438.25 | 0.22% | 117 |
| Mar 17, 2026 | 430.45 | 439.85 | 430.45 | 437.30 | 437.30 | 0.89% | 23 |
| Mar 16, 2026 | 435.75 | 435.75 | 434.00 | 433.45 | 433.45 | 0.30% | 20 |
| Mar 13, 2026 | 428.15 | 440.50 | 428.15 | 432.15 | 432.15 | -0.59% | 72 |
| 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 |