Amundi IBEX 35 UCITS ETF (BME:AMIBX)
Spain · Delayed Price · Currency is EUR 511.00
+1.00 (0.20%)
Last updated: Sep 22, 2026, 4:39 PM CET
BME:AMIBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 508.70 | 514.50 | 508.70 | 511.00 | 511.00 | 0.20% | 2,526 |
| Sep 21, 2026 | 507.10 | 510.90 | 507.10 | 510.00 | 510.00 | 1.17% | 9 |
| Sep 18, 2026 | 511.40 | 511.40 | 504.40 | 504.10 | 504.10 | -1.68% | 273 |
| Sep 17, 2026 | 509.10 | 510.80 | 509.10 | 512.70 | 512.70 | 1.06% | 1,022 |
| Sep 16, 2026 | 507.70 | 507.70 | 507.70 | 507.30 | 507.30 | 0.38% | 35 |
| Sep 15, 2026 | 504.00 | 506.20 | 503.20 | 505.40 | 505.40 | -0.22% | 63 |
| Sep 14, 2026 | 511.30 | 511.30 | 504.90 | 506.50 | 506.50 | -1.23% | 1,243 |
| Sep 11, 2026 | 510.80 | 511.70 | 510.80 | 512.80 | 512.80 | 0.89% | 12 |
| Sep 10, 2026 | 511.50 | 512.50 | 509.70 | 508.30 | 508.30 | -0.08% | 1,205 |
| Sep 9, 2026 | 506.20 | 506.20 | 506.20 | 508.70 | 508.70 | -1.45% | 56 |
| Sep 8, 2026 | 516.60 | 516.60 | 514.30 | 516.20 | 516.20 | -0.19% | 791 |
| Sep 7, 2026 | 518.50 | 518.50 | 518.00 | 517.20 | 517.20 | -0.14% | 8 |
| Sep 4, 2026 | 516.00 | 518.10 | 515.00 | 517.90 | 517.90 | 0.25% | 31 |
| Sep 3, 2026 | 512.90 | 515.00 | 512.90 | 516.60 | 516.60 | 1.10% | 1,227 |
| Sep 2, 2026 | 508.00 | 508.00 | 508.00 | 511.00 | 511.00 | -0.23% | 15 |
| Sep 1, 2026 | 516.90 | 516.90 | 511.10 | 512.20 | 512.20 | -0.77% | 20 |
| Aug 31, 2026 | 518.40 | 519.00 | 518.40 | 516.20 | 516.20 | -0.39% | 15 |
| Aug 28, 2026 | 517.40 | 517.40 | 516.40 | 518.20 | 518.20 | 0.90% | 21 |
| Aug 27, 2026 | 516.90 | 516.90 | 516.80 | 513.60 | 513.60 | -0.95% | 42 |
| Aug 26, 2026 | 524.10 | 524.10 | 520.40 | 518.50 | 518.50 | -0.02% | 12 |
| Aug 25, 2026 | 521.90 | 524.80 | 519.00 | 518.60 | 518.60 | -0.15% | 462 |
| Aug 24, 2026 | 519.10 | 519.10 | 515.90 | 519.40 | 519.40 | 1.54% | 2,416 |
| Aug 20, 2026 | 512.90 | 513.10 | 512.50 | 511.50 | 511.50 | -0.14% | 182 |
| Aug 19, 2026 | 514.50 | 514.50 | 513.20 | 512.20 | 512.20 | -0.89% | 16 |
| Aug 18, 2026 | 517.30 | 517.40 | 517.20 | 516.80 | 516.80 | -0.02% | 58 |
| Aug 17, 2026 | 520.60 | 522.00 | 518.10 | 516.90 | 516.90 | -0.84% | 1,599 |
| Aug 14, 2026 | 520.00 | 522.50 | 519.50 | 521.30 | 521.30 | -0.19% | 38 |
| Aug 13, 2026 | 528.60 | 528.60 | 525.60 | 522.30 | 522.30 | -0.13% | 1,785 |
| Aug 12, 2026 | 521.00 | 524.60 | 521.00 | 523.00 | 523.00 | -0.04% | 2,577 |
| Aug 11, 2026 | 525.50 | 525.50 | 525.50 | 523.20 | 523.20 | 0.35% | 19 |
| Aug 10, 2026 | 521.80 | 524.00 | 520.00 | 521.40 | 521.40 | 0.04% | 340 |
| Aug 7, 2026 | 525.50 | 525.50 | 523.80 | 521.20 | 521.20 | -0.11% | 69 |
| Aug 6, 2026 | 521.40 | 525.50 | 521.40 | 521.80 | 521.80 | 0.40% | 2,548 |
| Aug 5, 2026 | 520.70 | 520.90 | 518.90 | 519.70 | 519.70 | 0.31% | 1,953 |
| Aug 4, 2026 | 521.10 | 521.10 | 515.80 | 518.10 | 518.10 | 0.25% | 1,950 |
| Aug 3, 2026 | 515.90 | 515.90 | 514.70 | 516.80 | 516.80 | 1.10% | 2,357 |
| Jul 31, 2026 | 512.90 | 516.00 | 512.90 | 511.20 | 511.20 | 0.08% | 1,281 |
| Jul 30, 2026 | 504.50 | 511.90 | 504.50 | 510.80 | 510.80 | 1.77% | 1,673 |
| Jul 29, 2026 | 510.10 | 510.10 | 502.70 | 501.90 | 501.90 | -1.72% | 32 |
| Jul 28, 2026 | 514.20 | 514.20 | 508.80 | 510.70 | 510.70 | -0.16% | 3,578 |
| Jul 27, 2026 | 512.70 | 515.00 | 512.20 | 511.50 | 511.50 | 0.97% | 1,628 |
| Jul 24, 2026 | 502.80 | 503.60 | 499.65 | 506.60 | 506.60 | 1.81% | 3,524 |
| Jul 23, 2026 | 505.00 | 505.00 | 498.90 | 497.60 | 497.60 | -1.82% | 1,334 |
| Jul 22, 2026 | 500.00 | 506.90 | 500.00 | 506.80 | 506.80 | 1.06% | 971 |
| Jul 21, 2026 | 498.35 | 501.50 | 498.35 | 501.50 | 501.50 | 0.94% | 1,290 |
| Jul 20, 2026 | 495.95 | 498.25 | 495.85 | 496.85 | 496.85 | -0.09% | 2,146 |
| Jul 17, 2026 | 499.50 | 499.50 | 496.65 | 497.30 | 497.30 | -0.23% | 2,906 |
| Jul 16, 2026 | 499.40 | 499.40 | 494.85 | 498.45 | 498.45 | -0.04% | 2,196 |
| Jul 15, 2026 | 499.25 | 499.25 | 498.60 | 498.65 | 498.65 | -0.43% | 18 |
| Jul 14, 2026 | 495.90 | 500.90 | 495.90 | 500.80 | 500.80 | 0.17% | 3,319 |