Amundi EURO STOXX Banks (DR) UCITS ETF (LON:BNKE)
London · Delayed Price · Currency is GBP 256.00
+0.85 (0.33%)
Mar 16, 2026, 4:28 PM GMT
LON:BNKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 252.78 | 256.70 | 251.65 | 255.20 | - | 0.02% | 3,692 |
| 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 |
| Jan 22, 2026 | 286.55 | 289.90 | 286.00 | 289.45 | 289.45 | 2.03% | 8,439 |
| Jan 21, 2026 | 283.20 | 284.90 | 280.00 | 283.70 | 283.70 | -0.21% | 10,133 |
| Jan 20, 2026 | 283.75 | 285.00 | 282.00 | 284.30 | 284.30 | -0.51% | 9,550 |
| Jan 19, 2026 | 283.65 | 286.40 | 281.60 | 285.75 | 285.75 | -0.78% | 9,880 |
| Jan 16, 2026 | 288.35 | 288.75 | 286.70 | 288.00 | 288.00 | -0.26% | 6,703 |
| Jan 15, 2026 | 288.65 | 290.35 | 287.55 | 288.75 | 288.75 | 0.14% | 10,389 |
| Jan 14, 2026 | 288.85 | 289.65 | 287.00 | 288.35 | 288.35 | 0.36% | 6,619 |
| Jan 13, 2026 | 289.10 | 289.10 | 286.25 | 287.33 | 287.33 | 0.64% | 7,975 |
| Jan 12, 2026 | 282.55 | 285.95 | 279.95 | 285.50 | 285.50 | 0.56% | 13,089 |
| Jan 9, 2026 | 284.60 | 284.60 | 281.55 | 283.90 | 283.90 | 0.73% | 6,351 |
| Jan 8, 2026 | 280.75 | 282.25 | 278.20 | 281.85 | 281.85 | 0.93% | 8,072 |
| Jan 7, 2026 | 282.75 | 283.20 | 277.35 | 279.25 | 279.25 | -1.36% | 10,447 |
| Jan 6, 2026 | 286.05 | 288.15 | 281.85 | 283.10 | 283.10 | -0.88% | 15,319 |