Amundi EURO STOXX Banks (DR) UCITS ETF (LON:BNKE)
London · Delayed Price · Currency is GBP 262.60
-4.10 (-1.54%)
Apr 2, 2026, 4:35 PM GMT
LON:BNKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 261.05 | 263.20 | 257.10 | 262.60 | 262.60 | -1.54% | 43,545 |
| Apr 1, 2026 | 265.95 | 267.00 | 263.98 | 266.70 | 266.70 | 4.59% | 47,566 |
| Mar 31, 2026 | 251.50 | 257.00 | 250.50 | 255.00 | 255.00 | 1.58% | 8,322 |
| Mar 30, 2026 | 249.50 | 252.10 | 247.45 | 251.03 | 251.03 | 0.01% | 5,085 |
| Mar 27, 2026 | 254.25 | 255.60 | 248.70 | 251.00 | 251.00 | -0.75% | 11,044 |
| Mar 26, 2026 | 257.20 | 257.50 | 252.70 | 252.90 | 252.90 | -2.01% | 12,075 |
| Mar 25, 2026 | 258.90 | 260.25 | 257.50 | 258.08 | 258.08 | 1.93% | 3,947 |
| Mar 24, 2026 | 254.65 | 255.55 | 249.80 | 253.20 | 253.20 | -0.47% | 6,693 |
| Mar 23, 2026 | 242.75 | 259.70 | 240.75 | 254.40 | 254.40 | 2.00% | 11,774 |
| Mar 20, 2026 | 254.20 | 258.60 | 247.95 | 249.40 | 249.40 | -1.34% | 6,340 |
| Mar 19, 2026 | 256.05 | 257.10 | 249.10 | 252.78 | 252.78 | -3.02% | 17,764 |
| Mar 18, 2026 | 261.25 | 264.45 | 258.97 | 260.65 | 260.65 | 1.38% | 6,415 |
| Mar 17, 2026 | 255.00 | 261.00 | 254.20 | 257.10 | 257.10 | 0.46% | 11,418 |
| Mar 16, 2026 | 254.70 | 258.05 | 251.65 | 255.93 | 255.93 | 0.30% | 6,610 |
| Mar 13, 2026 | 253.95 | 259.60 | 251.73 | 255.15 | 255.15 | -1.10% | 13,886 |
| Mar 12, 2026 | 265.05 | 265.05 | 254.75 | 257.98 | 257.98 | -2.72% | 23,266 |
| Mar 11, 2026 | 264.50 | 268.80 | 264.50 | 265.18 | 265.18 | -1.15% | 13,374 |
| Mar 10, 2026 | 270.50 | 269.90 | 264.50 | 268.25 | 268.25 | 4.12% | 18,311 |
| Mar 9, 2026 | 251.80 | 258.15 | 249.95 | 257.63 | 257.63 | -0.73% | 20,002 |
| Mar 6, 2026 | 266.70 | 266.90 | 255.80 | 259.53 | 259.53 | -1.70% | 12,098 |
| Mar 5, 2026 | 269.75 | 273.95 | 264.00 | 264.00 | 264.00 | -2.55% | 16,311 |
| Mar 4, 2026 | 265.90 | 272.90 | 260.50 | 270.90 | 270.90 | 2.44% | 20,562 |
| Mar 3, 2026 | 272.25 | 272.87 | 259.35 | 264.45 | 264.45 | -4.81% | 22,731 |
| Mar 2, 2026 | 277.95 | 280.20 | 275.55 | 277.80 | 277.80 | -3.86% | 13,989 |
| Feb 27, 2026 | 293.65 | 294.30 | 287.35 | 288.95 | 288.95 | -1.19% | 14,782 |
| Feb 26, 2026 | 292.00 | 292.00 | 290.95 | 292.43 | 292.43 | 0.06% | 4,590 |
| Feb 25, 2026 | 289.95 | 292.45 | 289.15 | 292.25 | 292.25 | 1.99% | 5,634 |
| Feb 24, 2026 | 289.80 | 290.15 | 284.15 | 286.55 | 286.55 | -2.03% | 12,981 |
| Feb 23, 2026 | 293.15 | 297.00 | 292.00 | 292.50 | 292.50 | 0.58% | 18,779 |
| Feb 20, 2026 | 288.00 | 292.25 | 286.55 | 290.80 | 290.80 | 1.50% | 15,878 |
| Feb 19, 2026 | 289.85 | 290.55 | 283.65 | 286.50 | 286.50 | -0.92% | 9,253 |
| Feb 18, 2026 | 284.85 | 289.80 | 284.85 | 289.15 | 289.15 | 2.07% | 6,822 |
| Feb 17, 2026 | 278.55 | 283.55 | 278.55 | 283.28 | 283.28 | 1.66% | 10,031 |
| Feb 16, 2026 | 277.15 | 280.75 | 275.10 | 278.65 | 278.65 | 1.11% | 8,827 |
| Feb 13, 2026 | 283.35 | 285.40 | 273.15 | 275.60 | 275.60 | -2.86% | 20,690 |
| Feb 12, 2026 | 291.70 | 294.15 | 283.75 | 283.70 | 283.70 | -1.88% | 24,716 |
| Feb 11, 2026 | 297.70 | 297.70 | 287.30 | 289.15 | 289.15 | -1.85% | 28,081 |
| Feb 10, 2026 | 298.25 | 299.35 | 294.60 | 294.60 | 294.60 | -0.97% | 23,962 |
| Feb 9, 2026 | 294.00 | 297.50 | 293.85 | 297.50 | 297.50 | 2.53% | 17,850 |
| Feb 6, 2026 | 286.55 | 292.05 | 286.10 | 290.15 | 290.15 | 0.38% | 16,269 |
| Feb 5, 2026 | 296.30 | 298.40 | 287.85 | 289.05 | 289.05 | -2.63% | 24,736 |
| Feb 4, 2026 | 298.45 | 300.00 | 294.60 | 296.85 | 296.85 | -0.80% | 30,654 |
| Feb 3, 2026 | 298.95 | 301.25 | 297.75 | 299.25 | 299.25 | 0.80% | 14,720 |
| Feb 2, 2026 | 289.80 | 297.60 | 288.90 | 296.88 | 296.88 | 1.87% | 17,105 |
| Jan 30, 2026 | 291.50 | 293.30 | 289.65 | 291.43 | 291.43 | 1.64% | 6,103 |
| Jan 29, 2026 | 289.90 | 291.65 | 286.35 | 286.73 | 286.73 | -0.65% | 15,235 |
| Jan 28, 2026 | 293.90 | 293.90 | 287.80 | 288.60 | 288.60 | -1.80% | 10,168 |
| Jan 27, 2026 | 287.70 | 294.35 | 287.70 | 293.90 | 293.90 | 1.97% | 7,116 |
| Jan 26, 2026 | 285.75 | 289.10 | 285.45 | 288.23 | 288.23 | 1.34% | 5,209 |
| Jan 23, 2026 | 288.45 | 291.20 | 284.30 | 284.40 | 284.40 | -1.74% | 7,898 |