Amundi Euro Government Bond UCITS ETF (LON:MTXX)
London · Delayed Price · Currency is GBP · Price in GBX 4,150.08
-3.93 (-0.09%)
Sep 23, 2026, 12:51 PM GMT
LON:MTXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,150.08 | 4,150.08 | 4,150.08 | 4,150.08 | - | -0.03% | 343 |
| Sep 22, 2026 | 4,151.50 | 4,151.50 | 4,151.50 | 4,151.50 | 4,151.50 | -0.06% | 4,044 |
| Sep 21, 2026 | 4,148.00 | 4,157.89 | 4,148.00 | 4,154.00 | 4,154.00 | 0.58% | 379 |
| Sep 18, 2026 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.75% | 4,930 |
| Sep 17, 2026 | 4,161.00 | 4,161.00 | 4,161.00 | 4,161.00 | 4,161.00 | 0.45% | 457 |
| Sep 16, 2026 | 4,134.50 | 4,136.50 | 4,134.50 | 4,142.25 | 4,142.25 | 0.38% | 19 |
| Sep 15, 2026 | 4,126.50 | 4,126.50 | 4,126.50 | 4,126.50 | 4,126.50 | -0.03% | 122 |
| Sep 14, 2026 | 4,127.75 | 4,127.75 | 4,127.75 | 4,127.75 | 4,127.75 | -0.43% | 638 |
| Sep 11, 2026 | 4,147.00 | 4,148.00 | 4,147.00 | 4,145.75 | 4,145.75 | -0.11% | 5,855 |
| Sep 10, 2026 | 4,169.50 | 4,174.00 | 4,149.50 | 4,150.25 | 4,150.25 | -0.37% | 4,286 |
| Sep 9, 2026 | 4,177.00 | 4,177.00 | 4,171.00 | 4,165.75 | 4,165.75 | -0.58% | 485 |
| Sep 8, 2026 | 4,184.00 | 4,185.50 | 4,184.00 | 4,190.00 | 4,190.00 | 0.12% | 2,456 |
| Sep 7, 2026 | 4,187.00 | 4,189.00 | 4,187.00 | 4,185.00 | 4,185.00 | -0.36% | 4,800 |
| Sep 4, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.18% | 1,415 |
| Sep 3, 2026 | 4,194.00 | 4,205.00 | 4,194.00 | 4,192.25 | 4,192.25 | 0.24% | 2,466 |
| Sep 2, 2026 | 4,185.50 | 4,185.50 | 4,185.50 | 4,182.25 | 4,182.25 | -0.07% | 1 |
| Sep 1, 2026 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.25 | 4,185.25 | -0.27% | 2 |
| Aug 28, 2026 | 4,211.50 | 4,211.50 | 4,211.50 | 4,196.75 | 4,196.75 | -0.30% | 1,714 |
| Aug 27, 2026 | 4,210.00 | 4,210.00 | 4,210.00 | 4,209.25 | 4,209.25 | -0.14% | 2 |
| Aug 26, 2026 | 4,214.50 | 4,214.50 | 4,214.50 | 4,215.00 | 4,215.00 | 0.05% | 1 |
| Aug 25, 2026 | 4,212.75 | 4,212.75 | 4,212.75 | 4,212.75 | 4,212.75 | 0.37% | 212 |
| Aug 24, 2026 | 4,193.50 | 4,193.50 | 4,193.50 | 4,197.25 | 4,197.25 | -0.07% | 18 |
| Aug 21, 2026 | 4,204.50 | 4,207.50 | 4,201.00 | 4,200.00 | 4,200.00 | -0.04% | 97 |
| Aug 20, 2026 | 4,201.50 | 4,201.50 | 4,201.50 | 4,201.50 | 4,201.50 | 0.04% | - |
| Aug 19, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.24% | 64 |
| Aug 18, 2026 | 4,196.50 | 4,197.00 | 4,194.00 | 4,190.00 | 4,190.00 | -0.26% | 86 |
| Aug 17, 2026 | 4,210.00 | 4,210.00 | 4,210.00 | 4,201.00 | 4,201.00 | -0.15% | 2,134 |
| Aug 14, 2026 | 4,229.50 | 4,229.50 | 4,219.50 | 4,207.50 | 4,207.50 | -0.39% | 2 |
| Aug 13, 2026 | 4,219.00 | 4,227.50 | 4,219.00 | 4,224.00 | 4,224.00 | 0.15% | 1,098 |
| Aug 12, 2026 | 4,221.50 | 4,222.50 | 4,216.00 | 4,217.50 | 4,217.50 | 0.04% | 4,367 |
| Aug 11, 2026 | 4,210.00 | 4,210.00 | 4,210.00 | 4,215.75 | 4,215.75 | 0.08% | 2,130 |
| Aug 10, 2026 | 4,212.50 | 4,212.50 | 4,212.50 | 4,212.50 | 4,212.50 | -0.60% | 293 |
| Aug 7, 2026 | 4,238.00 | 4,238.00 | 4,238.00 | 4,238.00 | 4,238.00 | 0.01% | - |
| Aug 6, 2026 | 4,248.00 | 4,248.00 | 4,243.00 | 4,237.50 | 4,237.50 | -0.24% | 1,297 |
| Aug 5, 2026 | 4,243.50 | 4,243.50 | 4,243.50 | 4,247.50 | 4,247.50 | 0.17% | 1,695 |
| Aug 4, 2026 | 4,228.50 | 4,240.00 | 4,228.50 | 4,240.50 | 4,240.50 | 0.21% | 806 |
| Aug 3, 2026 | 4,229.50 | 4,229.50 | 4,229.50 | 4,231.50 | 4,231.50 | 0.68% | 10 |
| Jul 31, 2026 | 4,227.00 | 4,227.00 | 4,209.00 | 4,203.00 | 4,203.00 | -0.46% | 275 |
| Jul 30, 2026 | 4,223.50 | 4,232.50 | 4,223.50 | 4,222.25 | 4,222.25 | - | 815 |
| Jul 29, 2026 | 4,236.00 | 4,237.00 | 4,228.00 | 4,222.25 | 4,222.25 | -0.35% | 781 |
| Jul 28, 2026 | 4,224.50 | 4,224.50 | 4,224.50 | 4,237.00 | 4,237.00 | 0.36% | 1 |
| Jul 27, 2026 | 4,221.50 | 4,221.50 | 4,221.50 | 4,222.00 | 4,222.00 | 0.52% | 666 |
| Jul 24, 2026 | 4,198.50 | 4,200.00 | 4,198.50 | 4,200.00 | 4,200.00 | 0.20% | 487 |
| Jul 23, 2026 | 4,191.50 | 4,191.50 | 4,191.50 | 4,191.50 | 4,191.50 | -0.06% | 11,640 |
| Jul 22, 2026 | 4,194.50 | 4,194.50 | 4,194.00 | 4,194.00 | 4,194.00 | -0.08% | 296 |
| Jul 21, 2026 | 4,194.50 | 4,194.50 | 4,194.50 | 4,197.25 | 4,197.25 | 0.20% | 2 |
| Jul 20, 2026 | 4,180.50 | 4,186.50 | 4,180.50 | 4,188.75 | 4,188.75 | -0.15% | 387 |
| Jul 17, 2026 | 4,197.50 | 4,197.50 | 4,197.50 | 4,195.00 | 4,195.00 | 0.29% | 2,147 |
| Jul 16, 2026 | 4,180.00 | 4,186.50 | 4,177.50 | 4,182.75 | 4,182.75 | -0.12% | 2,672 |
| Jul 15, 2026 | 4,187.75 | 4,187.75 | 4,187.75 | 4,187.75 | 4,187.75 | -0.83% | - |