Multi Units Luxembourg SICAV - Amundi STOXX Europe 600 Banks UCITS ETF (ETR:INDA)
Germany · Delayed Price · Currency is EUR 73.28
-1.43 (-1.91%)
Sep 16, 2025, 5:36 PM CET
ETR:INDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 74.30 | 74.38 | 73.27 | 73.28 | 73.28 | -1.91% | 3,165 |
| Sep 15, 2025 | 74.41 | 74.75 | 74.28 | 74.71 | 74.71 | 1.26% | 2,171 |
| Sep 12, 2025 | 73.81 | 73.81 | 73.31 | 73.78 | 73.78 | 0.05% | 1,072 |
| Sep 11, 2025 | 73.14 | 73.74 | 73.14 | 73.74 | 73.74 | 0.86% | 1,804 |
| Sep 10, 2025 | 72.65 | 73.23 | 72.53 | 73.11 | 73.11 | 0.92% | 6,999 |
| Sep 9, 2025 | 71.95 | 72.44 | 71.67 | 72.44 | 72.44 | 0.91% | 2,567 |
| Sep 8, 2025 | 71.26 | 71.79 | 71.26 | 71.79 | 71.79 | 1.06% | 2,191 |
| Sep 5, 2025 | 71.96 | 72.04 | 70.76 | 71.04 | 71.04 | -0.93% | 4,192 |
| Sep 4, 2025 | 71.14 | 71.71 | 70.69 | 71.71 | 71.71 | 1.33% | 5,531 |
| Sep 3, 2025 | 70.51 | 70.77 | 70.47 | 70.77 | 70.77 | 0.61% | 7,569 |
| Sep 2, 2025 | 71.72 | 71.72 | 70.28 | 70.34 | 70.34 | -1.69% | 1,886 |
| Sep 1, 2025 | 71.37 | 71.55 | 71.20 | 71.55 | 71.55 | 0.85% | 14,426 |
| Aug 29, 2025 | 71.14 | 71.14 | 70.43 | 70.95 | 70.95 | -1.02% | 1,085 |
| Aug 28, 2025 | 71.95 | 71.95 | 71.40 | 71.68 | 71.68 | -0.01% | 1,792 |
| Aug 27, 2025 | 72.79 | 72.79 | 71.47 | 71.69 | 71.69 | -1.25% | 520 |
| Aug 26, 2025 | 72.94 | 72.94 | 72.29 | 72.60 | 72.60 | -1.83% | 5,628 |
| Aug 25, 2025 | 74.25 | 74.45 | 73.93 | 73.95 | 73.95 | -0.67% | 11,045 |
| Aug 22, 2025 | 74.18 | 74.57 | 74.18 | 74.45 | 74.45 | - | 498 |
| Aug 21, 2025 | 74.04 | 74.45 | 73.69 | 74.45 | 74.45 | 0.66% | 6,388 |
| Aug 20, 2025 | 73.88 | 74.01 | 73.62 | 73.96 | 73.96 | -0.48% | 17,259 |
| Aug 19, 2025 | 73.78 | 74.32 | 73.63 | 74.32 | 74.32 | 1.10% | 13,429 |
| Aug 18, 2025 | 73.39 | 73.51 | 73.03 | 73.51 | 73.51 | -1.33% | 17,879 |
| Aug 15, 2025 | 75.15 | 75.15 | 74.00 | 74.50 | 74.50 | 0.23% | 3,653 |
| Aug 14, 2025 | 73.68 | 74.33 | 73.66 | 74.33 | 74.33 | 1.23% | 9,976 |
| Aug 13, 2025 | 73.21 | 73.59 | 73.21 | 73.43 | 73.43 | 0.66% | 4,627 |
| Aug 12, 2025 | 72.92 | 73.16 | 72.70 | 72.95 | 72.95 | 0.66% | 2,892 |
| Aug 11, 2025 | 72.62 | 72.62 | 72.09 | 72.47 | 72.47 | 0.62% | 1,331 |
| Aug 8, 2025 | 71.13 | 72.12 | 71.13 | 72.02 | 72.02 | 1.55% | 2,319 |
| Aug 7, 2025 | 70.59 | 71.09 | 70.44 | 70.92 | 70.92 | 1.44% | 7,232 |
| Aug 6, 2025 | 69.51 | 69.94 | 69.51 | 69.91 | 69.91 | 0.50% | 2,674 |
| Aug 5, 2025 | 69.68 | 69.68 | 68.97 | 69.56 | 69.56 | 0.27% | 1,265 |
| Aug 4, 2025 | 68.41 | 69.45 | 68.37 | 69.37 | 69.37 | 2.59% | 2,103 |
| Aug 1, 2025 | 69.09 | 69.20 | 67.62 | 67.62 | 67.62 | -2.97% | 7,150 |
| Jul 31, 2025 | 70.18 | 70.18 | 69.69 | 69.69 | 69.69 | 0.29% | 1,326 |
| Jul 30, 2025 | 68.54 | 69.61 | 68.54 | 69.49 | 69.49 | 0.07% | 2,044 |
| Jul 29, 2025 | 68.52 | 69.49 | 68.50 | 69.44 | 69.44 | 1.91% | 1,561 |
| Jul 28, 2025 | 68.90 | 68.90 | 68.14 | 68.14 | 68.14 | 0.59% | 4,091 |
| Jul 25, 2025 | 67.81 | 68.28 | 67.74 | 67.74 | 67.74 | -0.65% | 2,256 |
| Jul 24, 2025 | 68.08 | 68.24 | 67.96 | 68.18 | 68.18 | 2.04% | 3,252 |
| Jul 23, 2025 | 67.36 | 67.36 | 66.66 | 66.82 | 66.82 | 1.10% | 8,110 |
| Jul 22, 2025 | 66.27 | 66.30 | 65.76 | 66.09 | 66.09 | -0.99% | 886 |
| Jul 21, 2025 | 66.10 | 66.75 | 65.81 | 66.75 | 66.75 | 0.92% | 2,904 |
| Jul 18, 2025 | 66.23 | 66.27 | 66.05 | 66.14 | 66.14 | -0.08% | 2,076 |
| Jul 17, 2025 | 65.84 | 66.19 | 65.63 | 66.19 | 66.19 | 1.39% | 764 |
| Jul 16, 2025 | 65.62 | 65.90 | 65.28 | 65.28 | 65.28 | - | 1,418 |
| Jul 15, 2025 | 66.55 | 66.55 | 65.28 | 65.28 | 65.28 | -1.37% | 3,331 |
| Jul 14, 2025 | 65.29 | 66.19 | 65.29 | 66.19 | 66.19 | 0.20% | 2,201 |
| Jul 11, 2025 | 66.85 | 66.85 | 65.60 | 66.06 | 66.06 | -1.80% | 1,610 |
| Jul 10, 2025 | 67.46 | 67.51 | 67.18 | 67.27 | 67.27 | -0.68% | 462 |
| Jul 9, 2025 | 66.60 | 67.73 | 66.54 | 67.73 | 67.73 | 2.47% | 1,279 |