Amundi Core Global Government Bond UCITS ETF (ETR:A4HD)
Germany · Delayed Price · Currency is EUR 45.73
-0.01 (-0.02%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:A4HD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 45.69 | 45.78 | 45.66 | 45.73 | 45.73 | -0.02% | 738 |
| Sep 21, 2026 | 45.67 | 45.79 | 45.66 | 45.73 | 45.73 | 0.35% | 719 |
| Sep 18, 2026 | 45.76 | 45.76 | 45.57 | 45.57 | 45.57 | -0.30% | 183 |
| Sep 17, 2026 | 45.65 | 45.72 | 45.60 | 45.71 | 45.71 | 0.03% | 829 |
| Sep 16, 2026 | 45.61 | 45.71 | 45.59 | 45.70 | 45.70 | 0.32% | 19 |
| Sep 15, 2026 | 45.68 | 45.71 | 45.49 | 45.55 | 45.55 | -0.16% | 610 |
| Sep 14, 2026 | 45.62 | 45.65 | 45.46 | 45.62 | 45.62 | -0.11% | 1,507 |
| Sep 11, 2026 | 45.74 | 45.74 | 45.64 | 45.67 | 45.67 | -0.09% | 935 |
| Sep 10, 2026 | 45.94 | 45.94 | 45.71 | 45.71 | 45.71 | -0.39% | 949 |
| Sep 9, 2026 | 45.97 | 46.07 | 45.90 | 45.90 | 45.90 | -0.35% | 1,389 |
| Sep 8, 2026 | 46.01 | 46.12 | 45.97 | 46.06 | 46.06 | 0.10% | 1,355 |
| Sep 7, 2026 | 46.09 | 46.09 | 46.00 | 46.01 | 46.01 | -0.17% | 298 |
| Sep 4, 2026 | 46.10 | 46.13 | 46.04 | 46.09 | 46.09 | 0.08% | 2,306 |
| Sep 3, 2026 | 46.06 | 46.06 | 46.00 | 46.05 | 46.05 | 0.32% | 1,090 |
| Sep 2, 2026 | 45.87 | 45.97 | 45.86 | 45.91 | 45.91 | -0.15% | 1,189 |
| Sep 1, 2026 | 46.03 | 46.03 | 45.89 | 45.98 | 45.98 | -0.11% | 1,254 |
| Aug 31, 2026 | 46.14 | 46.15 | 45.99 | 46.03 | 46.03 | -0.28% | 1,882 |
| Aug 28, 2026 | 46.27 | 46.27 | 46.15 | 46.15 | 46.15 | -0.20% | 2,819 |
| Aug 27, 2026 | 46.43 | 46.43 | 46.18 | 46.25 | 46.25 | -0.05% | 3,625 |
| Aug 26, 2026 | 46.27 | 46.41 | 46.22 | 46.27 | 46.27 | -0.09% | 49 |
| Aug 25, 2026 | 46.20 | 46.31 | 46.20 | 46.31 | 46.31 | 0.25% | 450 |
| Aug 24, 2026 | 46.24 | 46.24 | 46.16 | 46.19 | 46.19 | 0.33% | 216 |
| Aug 21, 2026 | 46.19 | 46.22 | 46.04 | 46.04 | 46.04 | -0.25% | 185 |
| Aug 20, 2026 | 46.27 | 46.27 | 46.16 | 46.16 | 46.16 | -0.08% | 219 |
| Aug 19, 2026 | 46.19 | 46.20 | 46.14 | 46.20 | 46.20 | 0.23% | 573 |
| Aug 18, 2026 | 46.09 | 46.12 | 46.03 | 46.09 | 46.09 | -0.13% | 1,648 |
| Aug 17, 2026 | 46.28 | 46.28 | 46.15 | 46.15 | 46.15 | -0.11% | 685 |
| Aug 14, 2026 | 46.40 | 46.41 | 46.20 | 46.20 | 46.20 | -0.27% | 335 |
| Aug 13, 2026 | 46.26 | 46.33 | 46.26 | 46.33 | 46.33 | 0.15% | 197 |
| Aug 12, 2026 | 46.26 | 46.36 | 46.23 | 46.26 | 46.26 | 0.08% | 1,465 |
| Aug 11, 2026 | 46.16 | 46.27 | 46.16 | 46.22 | 46.22 | 0.01% | 671 |
| Aug 10, 2026 | 46.33 | 46.36 | 46.22 | 46.22 | 46.22 | -0.27% | 226 |
| Aug 7, 2026 | 46.31 | 46.38 | 46.26 | 46.34 | 46.34 | 0.07% | 1,715 |
| Aug 6, 2026 | 46.39 | 46.41 | 46.31 | 46.31 | 46.31 | -0.17% | 4,522 |
| Aug 5, 2026 | 46.39 | 46.50 | 46.38 | 46.38 | 46.38 | 0.14% | 382 |
| Aug 4, 2026 | 46.21 | 46.32 | 46.21 | 46.32 | 46.32 | 0.28% | 183 |
| Aug 3, 2026 | 46.35 | 46.39 | 46.15 | 46.19 | 46.19 | 0.10% | 1,883 |
| Jul 31, 2026 | 46.29 | 46.37 | 46.13 | 46.14 | 46.14 | -0.17% | 1,157 |
| Jul 30, 2026 | 46.17 | 46.28 | 46.14 | 46.22 | 46.22 | -0.14% | 1,449 |
| Jul 29, 2026 | 46.40 | 46.40 | 46.29 | 46.29 | 46.29 | -0.23% | 299 |
| Jul 28, 2026 | 46.35 | 46.39 | 46.32 | 46.39 | 46.39 | 0.24% | - |
| Jul 27, 2026 | 46.28 | 46.36 | 46.23 | 46.28 | 46.28 | 0.16% | 758 |
| Jul 24, 2026 | 46.14 | 46.21 | 46.14 | 46.21 | 46.21 | 0.28% | 335 |
| Jul 23, 2026 | 46.21 | 46.21 | 46.07 | 46.08 | 46.08 | -0.22% | 471 |
| Jul 22, 2026 | 46.23 | 46.30 | 46.18 | 46.18 | 46.18 | -0.18% | 646 |
| Jul 21, 2026 | 46.36 | 46.36 | 46.18 | 46.27 | 46.27 | -0.10% | 3,805 |
| Jul 20, 2026 | 46.41 | 46.42 | 46.31 | 46.31 | 46.31 | -0.30% | 413 |
| Jul 17, 2026 | 46.44 | 46.51 | 46.43 | 46.45 | 46.45 | 0.21% | 104 |
| Jul 16, 2026 | 46.40 | 46.40 | 46.35 | 46.36 | 46.36 | -0.17% | 1,341 |
| Jul 15, 2026 | 46.38 | 46.46 | 46.33 | 46.44 | 46.44 | 0.05% | 1,197 |