Amundi EURO STOXX Banks (DR) UCITS ETF (LON:BNKE)
London · Delayed Price · Currency is GBP 286.45
+10.48 (3.80%)
May 6, 2026, 4:13 PM GMT
LON:BNKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 270.45 | 277.05 | 270.15 | 275.98 | 275.98 | -1.53% | 18,517 |
| May 1, 2026 | 279.30 | 282.15 | 275.80 | 280.25 | 280.25 | 0.66% | 2,774 |
| Apr 30, 2026 | 274.35 | 279.15 | 273.10 | 278.40 | 278.40 | -0.58% | 219,127 |
| Apr 29, 2026 | 279.05 | 283.55 | 277.46 | 280.03 | 280.03 | -0.31% | 5,465 |
| Apr 28, 2026 | 277.65 | 281.65 | 276.30 | 280.90 | 280.90 | 1.57% | 2,471 |
| Apr 27, 2026 | 275.65 | 279.09 | 275.40 | 276.55 | 276.55 | 0.42% | 2,771 |
| Apr 24, 2026 | 275.00 | 277.45 | 272.57 | 275.40 | 275.40 | -1.11% | 4,860 |
| Apr 23, 2026 | 278.45 | 279.65 | 274.90 | 278.50 | 278.50 | -1.22% | 7,075 |
| Apr 22, 2026 | 286.65 | 286.90 | 281.25 | 281.95 | 281.95 | -1.38% | 2,896 |
| Apr 21, 2026 | 290.05 | 290.20 | 285.50 | 285.90 | 285.90 | -0.90% | 3,793 |
| Apr 20, 2026 | 287.00 | 291.65 | 287.00 | 288.50 | 288.50 | -1.99% | 9,712 |
| Apr 17, 2026 | 284.75 | 294.85 | 284.95 | 294.35 | 294.35 | 3.35% | 11,238 |
| Apr 16, 2026 | 288.09 | 288.70 | 284.80 | 284.80 | 284.80 | -1.09% | 10,486 |
| Apr 15, 2026 | 287.05 | 288.00 | 285.25 | 287.93 | 287.93 | 0.22% | 8,264 |
| Apr 14, 2026 | 284.30 | 287.55 | 283.10 | 287.30 | 287.30 | 2.18% | 17,748 |
| Apr 13, 2026 | 279.60 | 281.40 | 277.25 | 281.18 | 281.18 | -0.46% | 3,909 |
| Apr 10, 2026 | 279.60 | 283.70 | 277.45 | 282.48 | 282.48 | 1.60% | 9,504 |
| Apr 9, 2026 | 279.00 | 279.25 | 275.90 | 278.03 | 278.03 | -0.42% | 3,177 |
| Apr 8, 2026 | 278.85 | 283.00 | 276.80 | 279.20 | 279.20 | 6.35% | 14,051 |
| Apr 7, 2026 | 262.60 | 267.75 | 261.15 | 262.53 | 262.53 | -0.03% | 3,796 |
| 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 |