Amundi EURO STOXX Banks (DR) UCITS ETF (EPA:BNKE)
France · Delayed Price · Currency is EUR 270.20
-3.32 (-1.22%)
Sep 5, 2025, 5:35 PM CET
EPA:BNKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 274.52 | 275.23 | 269.11 | 270.20 | 270.25 | -1.24% | 38,836 |
| Sep 4, 2025 | 270.30 | 273.65 | 269.05 | 273.60 | 273.60 | 1.39% | 53,020 |
| Sep 3, 2025 | 269.20 | 270.10 | 267.25 | 269.85 | 269.85 | 0.41% | 8,122 |
| Sep 2, 2025 | 273.70 | 273.70 | 267.60 | 268.75 | 268.75 | -1.50% | 23,401 |
| Sep 1, 2025 | 272.45 | 273.20 | 271.35 | 272.85 | 272.85 | 0.74% | 17,428 |
| Aug 29, 2025 | 271.15 | 271.35 | 268.45 | 270.85 | 270.85 | -0.46% | 21,310 |
| Aug 28, 2025 | 272.80 | 273.75 | 270.15 | 272.10 | 272.10 | 0.26% | 8,387 |
| Aug 27, 2025 | 276.45 | 276.45 | 269.95 | 271.40 | 271.40 | -1.54% | 17,979 |
| Aug 26, 2025 | 277.85 | 277.85 | 273.75 | 275.65 | 275.65 | -2.48% | 40,520 |
| Aug 25, 2025 | 284.60 | 286.20 | 282.30 | 282.65 | 282.65 | -1.03% | 8,016 |
| Aug 22, 2025 | 284.45 | 286.30 | 284.45 | 285.60 | 285.60 | 0.11% | 16,213 |
| Aug 21, 2025 | 283.40 | 285.30 | 281.85 | 285.30 | 285.30 | 0.62% | 18,389 |
| Aug 20, 2025 | 284.30 | 284.30 | 282.05 | 283.55 | 283.55 | -0.56% | 20,110 |
| Aug 19, 2025 | 283.70 | 286.10 | 283.45 | 285.15 | 285.15 | 0.87% | 29,694 |
| Aug 18, 2025 | 282.80 | 282.90 | 279.85 | 282.70 | 282.70 | -1.15% | 23,238 |
| Aug 15, 2025 | 286.29 | 287.15 | 285.03 | 285.98 | 285.98 | 0.56% | 22,814 |
| Aug 14, 2025 | 281.90 | 284.70 | 281.80 | 284.40 | 284.40 | 1.21% | 11,889 |
| Aug 13, 2025 | 279.60 | 281.40 | 279.50 | 281.00 | 281.00 | 0.86% | 26,583 |
| Aug 12, 2025 | 278.80 | 279.55 | 277.30 | 278.60 | 278.60 | 0.31% | 11,018 |
| Aug 11, 2025 | 277.40 | 277.75 | 274.15 | 277.75 | 277.75 | 0.52% | 17,016 |
| Aug 8, 2025 | 271.55 | 276.35 | 271.00 | 276.30 | 276.30 | 1.94% | 14,136 |
| Aug 7, 2025 | 268.35 | 271.30 | 268.20 | 271.05 | 271.05 | 1.94% | 37,698 |
| Aug 6, 2025 | 263.80 | 265.90 | 263.10 | 265.90 | 265.90 | 1.28% | 14,070 |
| Aug 5, 2025 | 263.60 | 264.00 | 260.95 | 262.55 | 262.55 | -0.13% | 27,021 |
| 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 |