Amundi EURO STOXX Banks (DR) UCITS ETF (LON:BNKE)
London · Delayed Price · Currency is GBP 223.13
-5.90 (-2.58%)
Aug 1, 2025, 4:35 PM BST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 228.65 | 228.65 | 221.45 | 223.13 | 223.13 | -2.58% | 7,490 |
| Jul 31, 2025 | 229.50 | 231.50 | 228.60 | 229.03 | 229.03 | 0.75% | 7,441 |
| Jul 30, 2025 | 225.75 | 227.38 | 223.05 | 227.33 | 227.33 | 1.24% | 12,085 |
| Jul 29, 2025 | 222.95 | 226.10 | 221.75 | 224.55 | 224.55 | 1.47% | 8,545 |
| Jul 28, 2025 | 226.30 | 226.80 | 221.30 | 221.30 | 221.30 | -0.94% | 11,366 |
| Jul 25, 2025 | 222.70 | 223.95 | 221.45 | 223.40 | 223.40 | 0.28% | 5,787 |
| Jul 24, 2025 | 219.85 | 222.80 | 219.85 | 222.78 | 222.78 | 2.89% | 7,977 |
| Jul 23, 2025 | 215.57 | 217.75 | 214.85 | 216.53 | 216.53 | 1.42% | 4,231 |
| Jul 22, 2025 | 213.85 | 214.30 | 211.75 | 213.50 | 213.50 | -0.25% | 738 |
| Jul 21, 2025 | 213.20 | 214.20 | 211.00 | 214.03 | 214.03 | 0.12% | 3,834 |
| Jul 18, 2025 | 213.75 | 214.45 | 212.55 | 213.78 | 213.78 | 0.39% | 1,859 |
| Jul 17, 2025 | 213.25 | 213.25 | 210.83 | 212.95 | 212.95 | 0.27% | 1,868 |
| Jul 16, 2025 | 212.85 | 213.86 | 211.65 | 212.38 | 212.38 | 0.09% | 3,455 |
| Jul 15, 2025 | 216.10 | 216.30 | 211.95 | 212.18 | 212.18 | -1.28% | 3,329 |
| Jul 14, 2025 | 210.40 | 214.93 | 209.70 | 214.93 | 214.93 | 0.87% | 8,336 |
| Jul 11, 2025 | 215.60 | 216.15 | 212.00 | 213.08 | 213.08 | -1.37% | 4,742 |
| Jul 10, 2025 | 221.25 | 221.25 | 216.05 | 216.05 | 216.05 | -1.50% | 5,902 |
| Jul 9, 2025 | 215.85 | 219.33 | 215.40 | 219.33 | 219.33 | 2.60% | 7,595 |
| Jul 8, 2025 | 213.05 | 215.20 | 211.90 | 213.78 | 213.78 | 1.10% | 4,248 |
| Jul 7, 2025 | 209.28 | 211.62 | 208.90 | 211.45 | 211.45 | 1.00% | 2,084 |
| Jul 4, 2025 | 211.25 | 211.50 | 208.00 | 209.35 | 209.35 | -0.88% | 1,295 |
| Jul 3, 2025 | 210.75 | 211.57 | 209.05 | 211.20 | 211.20 | 0.60% | 4,210 |
| Jul 2, 2025 | 206.50 | 210.10 | 206.50 | 209.95 | 209.95 | 2.22% | 3,639 |
| Jul 1, 2025 | 208.25 | 208.25 | 205.15 | 205.40 | 205.40 | -1.08% | 1,438 |
| Jun 30, 2025 | 209.50 | 209.50 | 204.65 | 207.65 | 207.65 | 0.31% | 3,340 |
| Jun 27, 2025 | 205.15 | 207.15 | 204.00 | 207.00 | 207.00 | 1.78% | 5,482 |
| Jun 26, 2025 | 204.70 | 205.30 | 203.24 | 203.38 | 203.38 | -0.28% | 6,184 |
| Jun 25, 2025 | 206.00 | 206.85 | 203.05 | 203.95 | 203.95 | -1.16% | 3,047 |
| Jun 24, 2025 | 204.90 | 206.80 | 204.65 | 206.35 | 206.35 | 2.54% | 5,653 |
| Jun 23, 2025 | 201.60 | 203.50 | 200.35 | 201.23 | 201.23 | -1.02% | 2,825 |
| Jun 20, 2025 | 201.64 | 205.20 | 201.64 | 203.30 | 203.30 | 0.90% | 9,319 |
| Jun 19, 2025 | 203.35 | 205.40 | 201.48 | 201.48 | 201.48 | -2.19% | 4,800 |
| Jun 18, 2025 | 204.75 | 206.00 | 203.40 | 206.00 | 206.00 | 1.03% | 2,081 |
| Jun 17, 2025 | 206.40 | 207.05 | 203.15 | 203.90 | 203.90 | -1.95% | 9,157 |
| Jun 16, 2025 | 205.35 | 208.20 | 204.35 | 207.95 | 207.95 | 2.44% | 7,265 |
| Jun 13, 2025 | 202.75 | 204.50 | 201.50 | 203.00 | 203.00 | -1.57% | 10,229 |
| Jun 12, 2025 | 203.85 | 207.10 | 203.30 | 206.23 | 206.23 | 0.50% | 8,437 |
| Jun 11, 2025 | 205.30 | 206.10 | 204.15 | 205.20 | 205.20 | 0.13% | 16,997 |
| Jun 10, 2025 | 208.20 | 208.75 | 204.15 | 204.93 | 204.93 | -1.13% | 6,061 |
| Jun 9, 2025 | 207.00 | 207.90 | 206.10 | 207.28 | 207.28 | 0.18% | 4,626 |
| Jun 6, 2025 | 206.56 | 208.00 | 205.50 | 206.90 | 206.90 | 0.64% | 3,676 |
| Jun 5, 2025 | 202.55 | 205.80 | 202.15 | 205.58 | 205.58 | 1.36% | 7,097 |
| Jun 4, 2025 | 205.40 | 206.00 | 202.25 | 202.83 | 202.83 | -0.74% | 15,301 |
| Jun 3, 2025 | 204.40 | 206.50 | 200.35 | 204.35 | 204.35 | -0.22% | 8,031 |
| Jun 2, 2025 | 204.30 | 205.75 | 202.80 | 204.80 | 204.80 | 0.27% | 1,800 |
| May 30, 2025 | 204.89 | 205.33 | 203.60 | 204.25 | 204.25 | -0.07% | 7,239 |
| May 29, 2025 | 204.50 | 204.85 | 202.80 | 204.40 | 204.40 | 0.79% | 3,944 |
| May 28, 2025 | 203.25 | 205.75 | 202.80 | 202.80 | 202.80 | -0.76% | 2,334 |
| May 27, 2025 | 203.25 | 204.55 | 202.55 | 204.35 | 204.35 | 1.96% | 2,492 |
| May 23, 2025 | 206.20 | 207.45 | 195.70 | 200.43 | 200.43 | -2.51% | 6,246 |