Amundi Euro Government Bond UCITS ETF (LON:MTXX)
London · Delayed Price · Currency is GBP · Price in GBX 4,296.50
+3.75 (0.09%)
Apr 1, 2026, 2:56 PM GMT
LON:MTXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,308.50 | 4,308.50 | 4,296.50 | 4,296.50 | - | 0.09% | 4,270 |
| Mar 31, 2026 | 4,276.50 | 4,276.50 | 4,276.50 | 4,292.75 | 4,292.75 | 0.87% | 966 |
| Mar 30, 2026 | 4,263.00 | 4,263.00 | 4,257.00 | 4,255.75 | 4,255.75 | 0.58% | 729 |
| Mar 27, 2026 | 4,221.50 | 4,221.50 | 4,221.50 | 4,231.00 | 4,231.00 | -0.02% | 722 |
| Mar 26, 2026 | 4,246.50 | 4,246.50 | 4,241.00 | 4,231.75 | 4,231.75 | -0.82% | 2 |
| Mar 25, 2026 | 4,269.50 | 4,269.50 | 4,269.50 | 4,266.75 | 4,266.75 | 0.45% | 813 |
| Mar 24, 2026 | 4,247.50 | 4,247.50 | 4,247.50 | 4,247.50 | 4,247.50 | 0.04% | 134 |
| Mar 23, 2026 | 4,236.00 | 4,236.00 | 4,223.00 | 4,245.75 | 4,245.75 | -0.11% | 2,184 |
| Mar 20, 2026 | 4,250.25 | 4,250.25 | 4,250.25 | 4,250.25 | 4,250.25 | -0.17% | 719 |
| Mar 19, 2026 | 4,257.50 | 4,257.50 | 4,257.50 | 4,257.50 | 4,257.50 | -0.32% | 608 |
| Mar 18, 2026 | 4,270.50 | 4,275.50 | 4,270.50 | 4,271.25 | 4,271.25 | -0.30% | 214 |
| Mar 17, 2026 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | 4,284.00 | 0.40% | 289 |
| Mar 16, 2026 | 4,271.50 | 4,271.50 | 4,269.00 | 4,266.75 | 4,266.75 | 0.20% | 2,149 |
| Mar 13, 2026 | 4,258.25 | 4,258.25 | 4,258.25 | 4,258.25 | 4,258.25 | -0.08% | 143 |
| Mar 12, 2026 | 4,261.50 | 4,261.50 | 4,261.50 | 4,261.50 | 4,261.50 | -0.33% | 1,671 |
| Mar 11, 2026 | 4,275.50 | 4,275.50 | 4,275.50 | 4,275.50 | 4,275.50 | -0.93% | 911 |
| Mar 10, 2026 | 4,317.00 | 4,317.00 | 4,317.00 | 4,315.50 | 4,315.50 | 0.38% | 2 |
| Mar 9, 2026 | 4,287.00 | 4,297.00 | 4,284.00 | 4,299.00 | 4,299.00 | -0.12% | 2,037 |
| Mar 6, 2026 | 4,307.00 | 4,307.00 | 4,307.00 | 4,304.00 | 4,304.00 | -0.58% | 204 |
| Mar 5, 2026 | 4,339.00 | 4,339.00 | 4,339.00 | 4,329.00 | 4,329.00 | -0.84% | 439 |
| Mar 4, 2026 | 4,353.00 | 4,353.00 | 4,353.00 | 4,365.75 | 4,365.75 | 0.35% | 1,072 |
| Mar 3, 2026 | 4,371.50 | 4,371.50 | 4,350.00 | 4,350.50 | 4,350.50 | -1.05% | 892 |
| Mar 2, 2026 | 4,431.50 | 4,431.50 | 4,396.50 | 4,396.50 | 4,396.50 | -0.90% | 24 |
| Feb 27, 2026 | 4,436.50 | 4,436.50 | 4,436.50 | 4,436.50 | 4,436.50 | 0.82% | 18,759 |
| Feb 26, 2026 | 4,393.50 | 4,395.00 | 4,393.50 | 4,400.25 | 4,400.25 | 0.20% | 4,333 |
| Feb 25, 2026 | 4,387.50 | 4,387.50 | 4,387.50 | 4,391.25 | 4,391.25 | 0.15% | 1 |
| Feb 24, 2026 | 4,396.50 | 4,396.50 | 4,396.50 | 4,384.75 | 4,384.75 | -0.27% | 100 |
| Feb 23, 2026 | 4,394.00 | 4,394.00 | 4,389.50 | 4,396.75 | 4,396.75 | 0.20% | 27 |
| Feb 20, 2026 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | -0.09% | 984 |
| Feb 19, 2026 | 4,384.00 | 4,384.00 | 4,384.00 | 4,391.75 | 4,391.75 | 0.33% | 176 |
| Feb 18, 2026 | 4,379.50 | 4,379.50 | 4,378.50 | 4,377.25 | 4,377.25 | -0.20% | 2 |
| Feb 17, 2026 | 4,370.00 | 4,370.00 | 4,370.00 | 4,386.00 | 4,386.00 | 0.65% | 200 |
| Feb 16, 2026 | 4,361.50 | 4,361.50 | 4,356.97 | 4,357.50 | 4,357.50 | -0.13% | 1,920 |
| Feb 13, 2026 | 4,364.00 | 4,365.50 | 4,364.00 | 4,363.00 | 4,363.00 | 0.10% | 1,195 |
| Feb 12, 2026 | 4,356.00 | 4,356.00 | 4,354.00 | 4,358.50 | 4,358.50 | 0.25% | 8 |
| Feb 11, 2026 | 4,344.00 | 4,344.00 | 4,340.00 | 4,347.75 | 4,347.75 | -0.02% | 182 |
| Feb 10, 2026 | 4,348.00 | 4,353.00 | 4,348.00 | 4,348.75 | 4,348.75 | 0.28% | 2,207 |
| Feb 9, 2026 | 4,352.50 | 4,352.50 | 4,352.50 | 4,336.75 | 4,336.75 | 0.34% | 2,596 |
| Feb 6, 2026 | 4,327.00 | 4,327.00 | 4,327.00 | 4,322.25 | 4,322.25 | -0.31% | 616 |
| Feb 5, 2026 | 4,338.50 | 4,338.50 | 4,336.00 | 4,335.75 | 4,335.75 | 0.85% | 62 |
| Feb 4, 2026 | 4,297.50 | 4,297.50 | 4,297.50 | 4,299.25 | 4,299.25 | 0.31% | 12 |
| Feb 3, 2026 | 4,286.00 | 4,286.00 | 4,286.00 | 4,286.00 | 4,286.00 | -0.35% | 57 |
| Feb 2, 2026 | 4,306.50 | 4,306.50 | 4,306.50 | 4,301.00 | 4,301.00 | -0.26% | 994 |
| Jan 30, 2026 | 4,310.50 | 4,313.50 | 4,310.50 | 4,312.00 | 4,312.00 | -0.17% | 2,319 |
| Jan 29, 2026 | 4,307.50 | 4,318.50 | 4,307.50 | 4,319.50 | 4,319.50 | 0.14% | 3 |
| Jan 28, 2026 | 4,320.00 | 4,320.00 | 4,320.00 | 4,313.25 | 4,313.25 | -0.37% | 106 |
| Jan 27, 2026 | 4,315.00 | 4,317.50 | 4,315.00 | 4,329.25 | 4,329.25 | 0.31% | 928 |
| Jan 26, 2026 | 4,316.00 | 4,318.00 | 4,316.00 | 4,316.00 | 4,316.00 | 0.33% | 2 |
| Jan 23, 2026 | 4,312.00 | 4,323.50 | 4,307.00 | 4,302.00 | 4,302.00 | -0.42% | 2,225 |
| Jan 22, 2026 | 4,327.00 | 4,327.00 | 4,322.50 | 4,320.00 | 4,320.00 | 0.03% | 2,226 |