Amundi Pan Africa UCITS ETF Acc (LGQM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 8.95 | 9.01 | 8.90 | 9.01 | 9.01 | 8 |
| 05 June 2024 | 8.95 | 8.98 | 8.87 | 8.97 | 8.97 | 5,088 |
| 04 June 2024 | 9.05 | 9.09 | 8.93 | 8.93 | 8.93 | 4,793 |
| 03 June 2024 | 9.21 | 9.23 | 9.14 | 9.23 | 9.23 | 3,305 |
| 31 May 2024 | 9.13 | 9.23 | 9.09 | 9.09 | 9.09 | 30,525 |
| 30 May 2024 | 9.19 | 9.24 | 9.11 | 9.20 | 9.20 | 456 |
| 29 May 2024 | 9.30 | 9.40 | 9.25 | 9.25 | 9.25 | 4,611 |
| 28 May 2024 | 9.23 | 9.35 | 9.23 | 9.35 | 9.35 | 450 |
| 27 May 2024 | 9.33 | 9.38 | 9.28 | 9.30 | 9.30 | 3,354 |
| 24 May 2024 | 9.28 | 9.33 | 9.19 | 9.27 | 9.27 | 4,462 |
| 23 May 2024 | 9.48 | 9.49 | 9.30 | 9.30 | 9.30 | 100 |
| 22 May 2024 | 9.68 | 9.68 | 9.48 | 9.48 | 9.48 | 645 |
| 21 May 2024 | 9.51 | 9.76 | 9.51 | 9.76 | 9.76 | 3,170 |
| 20 May 2024 | 9.52 | 9.62 | 9.52 | 9.62 | 9.62 | 4,992 |
| 17 May 2024 | 9.45 | 9.49 | 9.37 | 9.47 | 9.47 | 2,854 |
| 16 May 2024 | 9.50 | 9.50 | 9.41 | 9.41 | 9.41 | 660 |
| 15 May 2024 | 9.58 | 9.58 | 9.36 | 9.45 | 9.45 | 8,136 |
| 14 May 2024 | 9.38 | 9.44 | 9.34 | 9.44 | 9.44 | 8,392 |
| 13 May 2024 | 9.43 | 9.43 | 9.35 | 9.35 | 9.35 | 2,406 |
| 10 May 2024 | 9.39 | 9.47 | 9.39 | 9.41 | 9.41 | 745 |
| 09 May 2024 | 9.26 | 9.41 | 9.26 | 9.36 | 9.36 | 3,997 |
| 08 May 2024 | 9.26 | 9.27 | 9.21 | 9.25 | 9.25 | 2,461 |
| 07 May 2024 | 9.31 | 9.34 | 9.23 | 9.26 | 9.26 | 4,642 |
| 06 May 2024 | 9.20 | 9.25 | 9.17 | 9.17 | 9.17 | 821 |
| 03 May 2024 | 9.17 | 9.17 | 9.07 | 9.13 | 9.13 | 4,972 |
| 02 May 2024 | 9.14 | 9.19 | 9.07 | 9.12 | 9.12 | 15,248 |
| 30 Apr 2024 | 9.14 | 9.14 | 8.96 | 8.96 | 8.96 | 110 |
| 29 Apr 2024 | 9.05 | 9.12 | 9.05 | 9.11 | 9.11 | 2,261 |
| 26 Apr 2024 | 8.89 | 9.03 | 8.89 | 9.03 | 9.03 | 751 |
| 25 Apr 2024 | 8.81 | 8.82 | 8.78 | 8.81 | 8.81 | 905 |
| 24 Apr 2024 | 8.82 | 8.82 | 8.73 | 8.79 | 8.79 | 8,407 |
| 23 Apr 2024 | 8.93 | 8.93 | 8.81 | 8.81 | 8.81 | 2,469 |
| 22 Apr 2024 | 8.87 | 8.91 | 8.84 | 8.85 | 8.85 | 6,329 |
| 19 Apr 2024 | 8.84 | 8.86 | 8.80 | 8.86 | 8.86 | 654 |
| 18 Apr 2024 | 8.80 | 8.93 | 8.77 | 8.88 | 8.88 | 2,350 |
| 17 Apr 2024 | 8.82 | 8.90 | 8.79 | 8.82 | 8.82 | 2,180 |
| 16 Apr 2024 | 8.80 | 8.84 | 8.75 | 8.79 | 8.79 | 5,990 |
| 15 Apr 2024 | 9.07 | 9.07 | 8.89 | 8.89 | 8.89 | 4,236 |
| 12 Apr 2024 | 9.12 | 9.12 | 9.00 | 9.07 | 9.07 | 6,444 |
| 11 Apr 2024 | 8.90 | 9.01 | 8.90 | 8.98 | 8.98 | 1,999 |
| 10 Apr 2024 | 9.00 | 9.02 | 8.96 | 8.98 | 8.98 | 1,998 |
| 09 Apr 2024 | 8.81 | 8.90 | 8.81 | 8.90 | 8.90 | 1,100 |
| 08 Apr 2024 | 8.77 | 8.98 | 8.77 | 8.82 | 8.82 | 2,761 |
| 05 Apr 2024 | 8.71 | 8.90 | 8.64 | 8.79 | 8.79 | 1,569 |
| 04 Apr 2024 | 8.72 | 8.81 | 8.68 | 8.79 | 8.79 | 855 |
| 03 Apr 2024 | 8.61 | 8.85 | 8.61 | 8.78 | 8.78 | 2,676 |
| 02 Apr 2024 | 8.88 | 8.90 | 8.69 | 8.87 | 8.87 | 2,489 |
| 28 Mar 2024 | 8.72 | 8.83 | 8.72 | 8.74 | 8.74 | 2,212 |
| 27 Mar 2024 | 8.64 | 8.73 | 8.61 | 8.68 | 8.68 | 898 |
| 26 Mar 2024 | 8.66 | 8.69 | 8.60 | 8.64 | 8.64 | 944 |
| 25 Mar 2024 | 8.69 | 8.73 | 8.65 | 8.65 | 8.65 | 840 |
| 22 Mar 2024 | 8.65 | 8.67 | 8.60 | 8.64 | 8.64 | 304 |
| 21 Mar 2024 | 8.67 | 8.75 | 8.67 | 8.68 | 8.68 | 3,127 |
| 20 Mar 2024 | 8.66 | 8.66 | 8.60 | 8.66 | 8.66 | 68 |
| 19 Mar 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 60 |
| 18 Mar 2024 | 8.65 | 8.80 | 8.65 | 8.70 | 8.70 | 931 |
| 15 Mar 2024 | 8.77 | 8.77 | 8.60 | 8.70 | 8.70 | 562 |
| 14 Mar 2024 | 8.57 | 8.72 | 8.57 | 8.61 | 8.61 | 2,269 |
| 13 Mar 2024 | 8.53 | 8.65 | 8.53 | 8.56 | 8.56 | 2,517 |
| 12 Mar 2024 | 8.51 | 8.65 | 8.51 | 8.58 | 8.58 | 421 |
| 11 Mar 2024 | 8.38 | 8.59 | 8.38 | 8.57 | 8.57 | 278 |
| 08 Mar 2024 | 8.34 | 8.53 | 8.34 | 8.49 | 8.49 | 321 |
| 07 Mar 2024 | 8.55 | 8.55 | 8.49 | 8.49 | 8.49 | 1,000 |
| 06 Mar 2024 | 8.56 | 8.61 | 8.44 | 8.44 | 8.44 | 2,642 |
| 05 Mar 2024 | 8.48 | 8.65 | 8.48 | 8.55 | 8.55 | 3,146 |
| 04 Mar 2024 | 8.48 | 8.58 | 8.48 | 8.51 | 8.51 | 723 |
| 01 Mar 2024 | 8.68 | 8.69 | 8.47 | 8.51 | 8.51 | 2,863 |
| 29 Feb 2024 | 8.43 | 8.55 | 8.40 | 8.43 | 8.43 | 1,488 |
| 28 Feb 2024 | 8.54 | 8.57 | 8.27 | 8.37 | 8.37 | 23,273 |
| 27 Feb 2024 | 8.42 | 8.45 | 8.37 | 8.45 | 8.45 | 361 |
| 26 Feb 2024 | 8.54 | 8.54 | 8.40 | 8.43 | 8.43 | 8 |
| 23 Feb 2024 | 8.66 | 8.66 | 8.50 | 8.55 | 8.55 | 6,611 |
| 22 Feb 2024 | 8.54 | 8.72 | 8.53 | 8.54 | 8.54 | 52 |
| 21 Feb 2024 | 8.32 | 8.63 | 8.32 | 8.56 | 8.56 | 9,881 |
| 20 Feb 2024 | 8.60 | 8.60 | 8.34 | 8.34 | 8.34 | 6,669 |
| 19 Feb 2024 | 8.60 | 8.63 | 8.57 | 8.57 | 8.57 | 1,170 |
| 16 Feb 2024 | 8.59 | 8.61 | 8.54 | 8.61 | 8.61 | 492 |
| 15 Feb 2024 | 8.64 | 8.64 | 8.48 | 8.63 | 8.63 | 1,644 |
| 14 Feb 2024 | 8.61 | 8.61 | 8.45 | 8.54 | 8.54 | 12,773 |
| 13 Feb 2024 | 8.70 | 8.70 | 8.49 | 8.60 | 8.60 | 40,288 |
| 12 Feb 2024 | 8.69 | 8.75 | 8.56 | 8.75 | 8.75 | 1,362 |
| 09 Feb 2024 | 8.76 | 8.76 | 8.60 | 8.61 | 8.61 | 8,031 |
| 08 Feb 2024 | 8.60 | 8.68 | 8.60 | 8.66 | 8.66 | 510 |
| 07 Feb 2024 | 8.61 | 8.66 | 8.58 | 8.62 | 8.62 | 1,000 |
| 06 Feb 2024 | 8.45 | 8.67 | 8.45 | 8.62 | 8.62 | 61 |
| 05 Feb 2024 | 8.49 | 8.58 | 8.49 | 8.58 | 8.58 | 852 |
| 02 Feb 2024 | 8.75 | 8.91 | 8.71 | 8.71 | 8.71 | 2,419 |
| 01 Feb 2024 | 8.91 | 8.91 | 8.72 | 8.76 | 8.76 | 3,236 |
| 31 Jan 2024 | 8.70 | 8.88 | 8.70 | 8.76 | 8.76 | 3,143 |
| 30 Jan 2024 | 8.70 | 8.93 | 8.70 | 8.85 | 8.85 | 432 |
| 29 Jan 2024 | 8.60 | 8.90 | 8.60 | 8.69 | 8.69 | 1,227 |
| 26 Jan 2024 | 8.61 | 8.85 | 8.61 | 8.66 | 8.66 | 13,958 |
| 25 Jan 2024 | 8.69 | 8.71 | 8.59 | 8.61 | 8.61 | 3,639 |
| 24 Jan 2024 | 8.71 | 8.73 | 8.65 | 8.65 | 8.65 | - |
| 23 Jan 2024 | 8.43 | 8.66 | 8.43 | 8.66 | 8.66 | 1,528 |
| 22 Jan 2024 | 8.36 | 8.58 | 8.36 | 8.52 | 8.52 | 1 |
| 19 Jan 2024 | 8.57 | 8.57 | 8.52 | 8.52 | 8.52 | - |
| 18 Jan 2024 | 8.40 | 8.56 | 8.37 | 8.55 | 8.55 | 895 |
| 17 Jan 2024 | 8.63 | 8.68 | 8.56 | 8.59 | 8.59 | 1,090 |
| 16 Jan 2024 | 8.55 | 8.72 | 8.55 | 8.67 | 8.67 | 1,968 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.