Amundi EURO STOXX Banks (DR) UCITS ETF (EPA:BNKE)
France · Delayed Price · Currency is EUR 261.95
-0.95 (-0.36%)
Aug 5, 2025, 11:44 AM CET
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 263.60 | 264.15 | 261.35 | 261.35 | 261.35 | -0.59% | 2,388 |
| Aug 4, 2025 | 258.30 | 262.95 | 258.10 | 262.90 | 262.90 | 2.76% | 24,090 |
| Aug 1, 2025 | 262.15 | 263.15 | 254.20 | 255.85 | 255.85 | -3.56% | 72,913 |
| Jul 31, 2025 | 266.35 | 268.10 | 264.00 | 265.30 | 265.30 | 0.84% | 20,614 |
| Jul 30, 2025 | 258.70 | 263.15 | 258.20 | 263.10 | 263.10 | 1.33% | 17,112 |
| Jul 29, 2025 | 256.75 | 260.85 | 256.75 | 259.65 | 259.65 | 1.72% | 14,584 |
| Jul 28, 2025 | 258.75 | 259.25 | 255.00 | 255.25 | 255.25 | -0.22% | 16,223 |
| Jul 25, 2025 | 254.50 | 256.50 | 254.50 | 255.80 | 255.80 | -0.06% | 7,261 |
| Jul 24, 2025 | 254.45 | 256.30 | 254.45 | 255.95 | 255.95 | 2.18% | 26,619 |
| Jul 23, 2025 | 248.85 | 251.15 | 248.25 | 250.50 | 250.50 | 1.83% | 47,295 |
| Jul 22, 2025 | 246.40 | 247.00 | 243.85 | 246.00 | 246.00 | -0.40% | 10,074 |
| Jul 21, 2025 | 246.05 | 247.00 | 243.95 | 247.00 | 247.00 | 0.16% | 19,858 |
| Jul 18, 2025 | 247.00 | 247.20 | 246.00 | 246.60 | 246.60 | 0.12% | 24,580 |
| Jul 17, 2025 | 245.35 | 246.30 | 244.35 | 246.30 | 246.30 | 0.72% | 5,040 |
| Jul 16, 2025 | 244.50 | 246.60 | 244.00 | 244.55 | 244.55 | - | 30,980 |
| Jul 15, 2025 | 248.45 | 248.45 | 244.00 | 244.55 | 244.55 | -1.05% | 14,241 |
| Jul 14, 2025 | 243.75 | 247.15 | 242.95 | 247.15 | 247.15 | 0.30% | 19,256 |
| Jul 11, 2025 | 250.15 | 250.25 | 245.05 | 246.40 | 246.40 | -1.75% | 18,500 |
| Jul 10, 2025 | 254.45 | 254.45 | 250.80 | 250.80 | 250.80 | -1.59% | 15,677 |
| Jul 9, 2025 | 250.40 | 254.85 | 250.00 | 254.85 | 254.85 | 2.66% | 52,825 |
| Jul 8, 2025 | 246.80 | 249.10 | 246.50 | 248.25 | 248.25 | 0.87% | 23,164 |
| Jul 7, 2025 | 243.10 | 246.10 | 242.65 | 246.10 | 246.10 | 1.51% | 8,847 |
| Jul 4, 2025 | 245.05 | 245.45 | 241.10 | 242.45 | 242.45 | -1.20% | 14,913 |
| Jul 3, 2025 | 243.00 | 245.40 | 242.10 | 245.40 | 245.40 | 1.18% | 34,752 |
| Jul 2, 2025 | 242.10 | 243.85 | 241.25 | 242.55 | 242.55 | 1.32% | 11,037 |
| Jul 1, 2025 | 242.40 | 242.40 | 239.15 | 239.40 | 239.40 | -1.14% | 5,609 |
| Jun 30, 2025 | 242.85 | 242.85 | 239.70 | 242.15 | 242.15 | -0.04% | 10,001 |
| Jun 27, 2025 | 240.65 | 242.25 | 239.45 | 242.25 | 242.25 | 1.47% | 34,192 |
| Jun 26, 2025 | 240.45 | 240.45 | 238.30 | 238.75 | 238.75 | -0.17% | 3,308 |
| Jun 25, 2025 | 241.80 | 241.80 | 237.65 | 239.15 | 239.15 | -1.16% | 34,283 |
| Jun 24, 2025 | 240.70 | 242.70 | 239.70 | 241.95 | 241.95 | 2.85% | 34,516 |
| Jun 23, 2025 | 236.00 | 238.05 | 233.60 | 235.25 | 235.25 | -1.07% | 14,482 |
| Jun 20, 2025 | 237.80 | 240.00 | 237.80 | 237.80 | 237.80 | 0.78% | 11,689 |
| Jun 19, 2025 | 238.95 | 239.90 | 235.85 | 235.95 | 235.95 | -1.91% | 5,265 |
| Jun 18, 2025 | 239.40 | 240.90 | 238.00 | 240.55 | 240.55 | 0.69% | 18,439 |
| Jun 17, 2025 | 242.25 | 242.25 | 237.90 | 238.90 | 238.90 | -2.25% | 27,125 |
| Jun 16, 2025 | 240.80 | 244.40 | 240.80 | 244.40 | 244.40 | 2.47% | 8,730 |
| Jun 13, 2025 | 237.85 | 238.80 | 236.95 | 238.50 | 238.50 | -1.53% | 17,414 |
| Jun 12, 2025 | 240.00 | 242.95 | 239.00 | 242.20 | 242.20 | 0.08% | 10,765 |
| Jun 11, 2025 | 242.70 | 242.95 | 240.45 | 242.00 | 242.00 | 0.17% | 65,941 |
| Jun 10, 2025 | 245.65 | 245.65 | 241.35 | 241.60 | 241.60 | -1.95% | 25,599 |
| Jun 9, 2025 | 246.05 | 246.40 | 244.55 | 246.40 | 246.40 | 0.08% | 23,780 |
| Jun 6, 2025 | 244.65 | 246.75 | 243.70 | 246.20 | 246.20 | 0.86% | 36,305 |
| Jun 5, 2025 | 241.15 | 244.20 | 240.15 | 244.10 | 244.10 | 1.33% | 16,953 |
| Jun 4, 2025 | 244.10 | 244.45 | 239.80 | 240.90 | 240.90 | -0.74% | 8,261 |
| Jun 3, 2025 | 243.15 | 243.15 | 239.25 | 242.70 | 242.70 | - | 10,395 |
| Jun 2, 2025 | 242.45 | 243.35 | 240.50 | 242.70 | 242.70 | 0.06% | 5,811 |
| May 30, 2025 | 242.35 | 244.15 | 241.90 | 242.55 | 242.55 | -0.06% | 5,813 |
| May 29, 2025 | 243.30 | 244.30 | 241.70 | 242.70 | 242.70 | 0.46% | 6,235 |
| May 28, 2025 | 244.40 | 245.30 | 241.60 | 241.60 | 241.60 | -0.82% | 6,662 |