Market data

Select a section

Amundi ETF Dax UCITS ETF DR

(CG1)
Sector: n/a
28,422.50p
-270.00p -0.94
Last updated: 16:36:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 28,695.00p 28,700.00p 28,422.50p 28,422.50p 815
07/11/2024 28,340.00p 28,692.50p 28,340.00p 28,692.50p 14
06/11/2024 28,510.00p 29,015.00p 28,285.00p 28,285.00p 22
05/11/2024 28,735.00p 28,812.50p 28,199.40p 28,812.50p 488
04/11/2024 28,785.00p 28,850.00p 28,717.50p 28,717.50p 553
01/11/2024 28,785.00p 28,785.00p 28,750.00p 28,760.00p 87
31/10/2024 28,605.00p 28,685.00p 28,605.00p 28,685.00p 328
30/10/2024 28,935.00p 28,680.00p 28,656.85p 28,857.50p 88
29/10/2024 28,935.00p 28,948.77p 28,857.50p 28,857.50p 86
28/10/2024 28,935.00p 29,087.00p 28,932.53p 29,017.50p 131
25/10/2024 28,935.00p 29,020.00p 28,805.00p 28,900.00p 0
24/10/2024 28,935.00p 29,010.00p 28,880.00p 28,795.00p 46
23/10/2024 28,970.00p 28,877.50p 28,622.50p 28,795.00p 0
22/10/2024 28,970.00p 28,929.75p 28,823.80p 28,877.50p 58
21/10/2024 28,970.00p 29,115.00p 28,912.50p 28,912.50p 353
18/10/2024 29,080.00p 29,185.00p 29,080.00p 29,185.00p 37
17/10/2024 29,190.00p 29,190.00p 29,090.00p 29,090.00p 325
16/10/2024 29,075.00p 29,080.00p 28,980.00p 28,980.00p 764
15/10/2024 29,170.00p 29,176.22p 28,975.00p 28,995.00p 557
14/10/2024 28,970.00p 29,077.50p 28,946.22p 29,077.50p 1,147
11/10/2024 28,740.00p 28,925.00p 28,687.99p 28,925.00p 90
10/10/2024 28,665.00p 28,687.76p 28,602.73p 28,682.50p 321
09/10/2024 28,465.00p 28,742.50p 28,455.75p 28,742.50p 10,451
08/10/2024 28,390.00p 28,521.20p 28,390.00p 28,500.00p 7,995
07/10/2024 28,455.00p 28,562.50p 28,442.56p 28,562.50p 529
04/10/2024 28,480.00p 28,573.05p 28,378.38p 28,522.50p 8,163
03/10/2024 28,525.00p 28,601.30p 28,450.00p 28,450.00p 28
02/10/2024 28,520.00p 28,427.50p 28,425.00p 28,427.50p 7
01/10/2024 28,520.00p 28,843.80p 28,518.75p 28,542.50p 187
30/09/2024 28,860.00p 28,860.00p 28,700.00p 28,700.00p 28
27/09/2024 28,600.00p 28,965.00p 28,600.00p 28,965.00p 736
26/09/2024 28,485.00p 28,575.00p 28,485.00p 28,552.50p 87
25/09/2024 28,180.00p 28,192.50p 28,180.00p 28,192.50p 1,095
24/09/2024 28,035.00p 28,290.00p 28,002.50p 28,217.50p 0
23/09/2024 28,035.00p 28,083.80p 27,981.20p 28,002.50p 189
20/09/2024 28,460.00p 28,240.00p 28,035.00p 28,035.00p 15
19/09/2024 28,460.00p 28,460.00p 28,445.00p 28,455.00p 76
18/09/2024 28,095.00p 28,107.50p 28,092.07p 28,107.50p 241
17/09/2024 28,190.00p 28,195.00p 28,088.02p 28,195.00p 90
16/09/2024 27,915.00p 28,107.50p 27,952.50p 27,982.50p 0
13/09/2024 27,915.00p 28,545.00p 27,837.50p 27,852.50p 0
12/09/2024 27,915.00p 27,929.19p 27,852.50p 27,632.50p 15
11/09/2024 27,595.00p 27,777.50p 27,367.50p 27,522.50p 0
10/09/2024 27,595.00p 27,612.00p 27,522.50p 27,522.50p 12
09/09/2024 27,595.00p 27,753.80p 27,708.80p 27,750.00p 18
06/09/2024 27,595.00p 27,595.00p 27,537.50p 27,537.50p 14
05/09/2024 27,880.00p 28,132.50p 27,785.00p 27,930.00p 0
04/09/2024 27,880.00p 27,970.00p 27,880.00p 27,935.00p 39
03/09/2024 28,300.00p 28,511.98p 28,195.00p 28,195.00p 317
02/09/2024 28,305.00p 28,405.00p 28,281.98p 28,385.00p 96
30/08/2024 28,390.00p 28,400.00p 28,373.21p 28,385.00p 206
29/08/2024 28,155.00p 28,422.50p 28,187.50p 28,372.50p 0
28/08/2024 28,155.00p 28,317.50p 28,147.50p 28,240.00p 0
27/08/2024 28,155.00p 28,360.00p 28,042.50p 28,132.50p 0
26/08/2024 27,750.00p 28,037.73p 27,992.50p 27,992.50p 7
23/08/2024 27,750.00p 28,037.73p 27,992.50p 27,992.50p 7
22/08/2024 27,750.00p 28,037.73p 27,992.50p 27,992.50p 7
21/08/2024 27,750.00p 28,065.00p 28,040.00p 28,040.00p 3
20/08/2024 27,750.00p 27,971.51p 27,917.50p 27,917.50p 1
19/08/2024 27,750.00p 28,050.00p 27,717.50p 28,007.50p 0
16/08/2024 27,750.00p 27,870.00p 27,736.98p 27,870.00p 1,180
15/08/2024 27,445.00p 27,697.50p 27,390.00p 27,697.50p 447
14/08/2024 27,385.00p 27,385.00p 27,370.00p 27,370.00p 58
13/08/2024 27,050.00p 28,060.00p 26,917.50p 27,122.50p 0
12/08/2024 27,050.00p 27,090.00p 26,995.00p 27,022.50p 499
09/08/2024 27,075.00p 27,075.00p 26,985.00p 27,010.00p 1,300
08/08/2024 26,970.00p 28,000.00p 26,687.50p 27,005.00p 0
07/08/2024 26,970.00p 26,990.00p 26,812.24p 26,990.00p 218
06/08/2024 26,600.00p 26,681.95p 26,575.00p 26,582.50p 308
05/08/2024 26,220.00p 26,535.00p 26,215.12p 26,535.00p 867
02/08/2024 27,005.00p 27,005.00p 26,860.00p 26,860.00p 192
01/08/2024 27,525.00p 27,525.00p 27,240.00p 27,240.00p 378
31/07/2024 27,785.00p 27,830.00p 27,785.00p 27,830.00p 67
30/07/2024 27,710.00p 27,710.00p 27,642.20p 27,660.00p 14
29/07/2024 27,895.00p 27,895.00p 27,512.50p 27,512.50p 3
26/07/2024 27,570.00p 27,740.00p 27,570.00p 27,517.50p 420
25/07/2024 27,310.00p 27,517.50p 27,235.00p 27,517.50p 2,242
24/07/2024 27,635.00p 27,635.00p 27,537.50p 27,537.50p 790
23/07/2024 27,805.00p 27,835.12p 27,737.45p 27,805.00p 282
22/07/2024 27,700.00p 27,750.00p 27,632.24p 27,672.50p 83
19/07/2024 27,700.00p 27,435.25p 27,292.50p 27,292.50p 20
18/07/2024 27,700.00p 27,815.00p 27,502.50p 27,532.50p 0
17/07/2024 27,700.00p 27,700.00p 27,620.49p 27,652.50p 424
16/07/2024 28,100.00p 27,752.50p 27,692.56p 27,752.50p 79
15/07/2024 28,100.00p 28,004.27p 27,877.50p 27,877.50p 16
12/07/2024 28,100.00p 28,107.50p 28,100.00p 28,107.50p 3
11/07/2024 27,820.00p 27,845.00p 27,820.00p 27,822.50p 35
10/07/2024 27,660.00p 27,685.00p 27,650.00p 27,685.00p 573
09/07/2024 28,030.00p 27,850.00p 27,447.50p 27,487.50p 0
08/07/2024 28,030.00p 28,030.00p 27,850.00p 27,850.00p 928
05/07/2024 27,815.00p 28,162.50p 27,767.50p 27,830.00p 0
04/07/2024 27,815.00p 27,865.00p 27,793.54p 27,865.00p 490
03/07/2024 27,720.00p 27,735.00p 27,628.17p 27,735.00p 3
02/07/2024 27,720.00p 27,495.00p 27,415.00p 27,415.00p 1
01/07/2024 27,720.00p 27,781.83p 27,720.00p 27,722.50p 183
28/06/2024 27,465.00p 27,632.25p 27,567.50p 27,567.50p 18
27/06/2024 27,465.00p 27,465.00p 27,465.00p 27,465.00p 149
26/06/2024 27,390.00p 27,405.00p 27,305.00p 27,405.00p 725
25/06/2024 27,270.00p 27,350.00p 27,270.00p 27,350.00p 478
24/06/2024 27,540.00p 27,647.50p 27,540.00p 27,647.50p 794
21/06/2024 27,400.00p 27,425.00p 27,325.00p 27,400.00p 4,495
20/06/2024 27,355.00p 27,487.50p 27,325.00p 27,487.50p 1,374
19/06/2024 27,255.00p 27,255.00p 27,205.00p 27,205.00p 304
18/06/2024 27,290.00p 27,347.50p 27,290.00p 27,347.50p 23
17/06/2024 27,210.00p 27,268.78p 27,177.56p 27,232.50p 441
14/06/2024 27,150.00p 27,156.83p 27,085.00p 27,107.50p 157
13/06/2024 27,590.00p 27,734.75p 27,462.50p 27,462.50p 1,507
12/06/2024 27,740.00p 28,087.50p 27,836.22p 28,087.50p 252
11/06/2024 27,740.00p 27,740.00p 27,627.50p 27,627.50p 282
10/06/2024 27,755.00p 27,840.00p 27,755.00p 27,840.00p 426
07/06/2024 28,365.00p 28,143.17p 28,100.00p 28,100.00p 19
06/06/2024 28,365.00p 28,398.17p 28,300.00p 28,300.00p 51
05/06/2024 28,250.00p 28,277.50p 27,702.50p 28,182.50p 0
04/06/2024 28,250.00p 28,070.43p 27,945.00p 27,945.00p 106
03/06/2024 28,250.00p 28,416.36p 28,250.00p 28,250.00p 13
31/05/2024 27,920.00p 28,198.18p 27,984.13p 28,087.50p 121
30/05/2024 27,920.00p 28,093.64p 27,920.00p 28,065.00p 13
29/05/2024 28,405.00p 28,138.92p 28,017.50p 28,017.50p 29
28/05/2024 28,405.00p 28,357.50p 28,270.00p 28,357.50p 3
27/05/2024 28,405.00p 28,385.00p 28,301.82p 28,385.00p 31
24/05/2024 28,405.00p 28,385.00p 28,301.82p 28,385.00p 31
23/05/2024 28,405.00p 28,405.00p 28,377.50p 28,377.50p 152
22/05/2024 28,345.00p 28,360.00p 28,344.09p 28,360.00p 176
21/05/2024 28,505.00p 28,513.80p 28,409.34p 28,500.00p 506
20/05/2024 28,640.00p 28,673.18p 28,610.00p 28,617.50p 693
17/05/2024 28,530.00p 28,545.00p 28,530.00p 28,545.00p 35
16/05/2024 28,830.00p 28,877.27p 28,650.00p 28,650.00p 824
15/05/2024 28,000.00p 29,085.00p 28,722.50p 28,910.00p 0
14/05/2024 28,000.00p 28,750.00p 28,740.00p 28,740.00p 16
13/05/2024 28,000.00p 28,848.38p 28,750.00p 28,750.00p 391
10/05/2024 28,000.00p 28,891.20p 28,815.00p 28,815.00p 20

Market data

Select a section