Market data

Select a section

Amundi ETF Dax UCITS ETF DR

(CG1)
Sector: n/a
32,585.00p
-805.00p -2.41
Last updated: 16:40:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 32,590.00p 32,910.00p 32,572.60p 32,585.00p 1,571
02/04/2025 33,410.00p 33,410.00p 33,093.23p 33,390.00p 585
01/04/2025 33,255.00p 33,572.65p 33,255.00p 33,567.50p 331
31/03/2025 33,230.00p 33,230.00p 32,757.42p 33,025.00p 1,017
28/03/2025 33,430.00p 33,545.09p 33,305.00p 33,480.00p 381
27/03/2025 33,585.00p 33,750.77p 33,480.00p 33,647.50p 1,058
26/03/2025 34,555.00p 34,584.11p 34,055.00p 34,055.00p 1,280
25/03/2025 34,135.00p 34,462.20p 34,062.60p 34,350.00p 374
24/03/2025 34,040.00p 34,417.19p 34,010.00p 34,060.00p 410
21/03/2025 34,010.00p 34,165.00p 33,945.00p 34,165.00p 1,227
20/03/2025 34,390.00p 34,390.00p 34,178.80p 34,312.50p 987
19/03/2025 34,790.00p 34,940.00p 34,668.62p 34,825.00p 1,819
18/03/2025 35,110.00p 35,205.00p 34,948.00p 35,075.00p 1,189
17/03/2025 34,530.00p 34,650.00p 34,398.40p 34,647.50p 638
14/03/2025 34,070.00p 34,543.00p 33,605.76p 34,410.00p 1,356
13/03/2025 33,640.00p 33,985.00p 33,570.00p 33,685.00p 3,946
12/03/2025 33,810.00p 34,150.00p 33,810.00p 33,962.50p 3,211
11/03/2025 34,090.00p 34,218.54p 33,485.67p 33,560.00p 516
10/03/2025 34,635.00p 34,669.79p 33,741.60p 33,835.00p 3,058
07/03/2025 34,640.00p 34,640.00p 34,420.00p 34,420.00p 1,828
06/03/2025 34,840.00p 35,080.00p 34,475.00p 34,985.00p 2,725
05/03/2025 34,310.00p 34,485.00p 34,277.58p 34,467.50p 1,108
04/03/2025 33,630.00p 33,634.25p 32,932.50p 32,932.50p 550
03/03/2025 33,225.00p 34,265.64p 33,225.00p 34,080.00p 1,274
28/02/2025 32,980.00p 33,125.00p 32,980.00p 33,112.50p 57
27/02/2025 33,275.00p 33,308.25p 32,970.00p 33,105.00p 454
26/02/2025 33,315.00p 33,705.00p 33,315.00p 33,625.00p 1,404
25/02/2025 33,295.00p 33,295.00p 33,085.00p 33,105.00p 353
24/02/2025 33,195.00p 33,225.00p 32,968.06p 33,092.50p 168
21/02/2025 32,910.00p 32,996.34p 32,790.00p 32,790.00p 1,646
20/02/2025 33,195.00p 33,230.00p 32,918.18p 32,972.50p 1,892
19/02/2025 33,470.00p 33,786.67p 33,075.00p 33,075.00p 482
18/02/2025 33,740.00p 33,795.00p 33,740.00p 33,790.00p 26
17/02/2025 33,435.00p 33,757.50p 33,435.00p 33,757.50p 1,480
14/02/2025 33,480.00p 33,519.50p 33,365.00p 33,365.00p 536
13/02/2025 33,470.00p 33,580.00p 33,220.00p 33,580.00p 512
12/02/2025 32,815.00p 32,940.00p 32,721.88p 32,940.00p 50
11/02/2025 32,640.00p 32,720.00p 32,605.00p 32,715.00p 985
10/02/2025 32,390.00p 32,555.00p 32,375.00p 32,555.00p 486
07/02/2025 32,570.00p 32,591.25p 32,327.50p 32,327.50p 808
06/02/2025 32,275.00p 32,565.00p 32,275.00p 31,967.50p 490
05/02/2025 31,730.00p 31,967.50p 31,730.00p 31,967.50p 295
04/02/2025 31,690.00p 31,895.00p 31,690.00p 31,700.00p 2,836
03/02/2025 31,660.00p 31,700.00p 31,580.00p 31,700.00p 340
31/01/2025 32,445.00p 32,445.00p 32,359.20p 32,370.00p 58
30/01/2025 32,360.00p 32,402.50p 32,340.00p 32,402.50p 71
29/01/2025 32,280.00p 32,300.00p 32,235.00p 32,300.00p 390
28/01/2025 31,995.00p 32,070.00p 31,995.00p 32,040.00p 891
27/01/2025 31,715.00p 32,005.00p 31,715.00p 31,927.50p 776
24/01/2025 32,370.00p 32,370.00p 32,095.00p 32,097.50p 65
23/01/2025 32,100.00p 32,212.50p 32,083.40p 32,212.50p 101
22/01/2025 31,925.00p 32,118.00p 31,923.19p 32,027.50p 81
21/01/2025 31,605.00p 31,712.50p 31,605.00p 31,712.50p 496
20/01/2025 31,025.00p 31,767.50p 31,425.00p 31,670.00p 0
17/01/2025 31,025.00p 31,462.42p 31,429.70p 31,457.50p 257
16/01/2025 31,025.00p 31,025.00p 30,923.19p 30,910.00p 261
15/01/2025 30,835.00p 30,910.00p 30,546.37p 30,910.00p 399
14/01/2025 30,310.00p 30,475.00p 30,310.00p 30,475.00p 21
13/01/2025 30,145.00p 30,260.77p 30,132.50p 30,132.50p 85
10/01/2025 30,440.00p 30,440.00p 30,180.00p 30,225.00p 1,811
09/01/2025 30,400.00p 30,400.00p 30,330.00p 30,330.00p 130
08/01/2025 30,105.00p 30,232.74p 30,105.00p 30,220.00p 250
07/01/2025 30,035.00p 30,105.00p 29,990.00p 30,105.00p 503
06/01/2025 29,565.00p 29,907.50p 29,470.00p 29,907.50p 119
03/01/2025 29,470.00p 29,470.00p 29,440.00p 29,440.00p 40
02/01/2025 29,550.00p 29,550.00p 29,404.20p 29,550.00p 81
01/01/2025 29,270.00p 29,520.00p 29,312.50p 29,517.50p 0
31/12/2024 29,270.00p 29,520.00p 29,312.50p 29,517.50p 0
30/12/2024 29,270.00p 29,505.49p 29,332.50p 29,332.50p 318
27/12/2024 29,270.00p 29,514.40p 29,460.00p 29,460.00p 23
26/12/2024 29,270.00p 29,485.00p 29,362.50p 29,467.50p 0
25/12/2024 29,270.00p 29,485.00p 29,362.50p 29,467.50p 0
24/12/2024 29,270.00p 29,485.00p 29,362.50p 29,467.50p 0
23/12/2024 29,270.00p 29,487.50p 29,252.50p 29,380.00p 0
20/12/2024 29,270.00p 29,410.00p 29,144.20p 29,410.00p 78
19/12/2024 29,910.00p 29,493.40p 29,437.69p 29,475.00p 18
18/12/2024 29,910.00p 29,910.00p 29,807.50p 29,807.50p 156
17/12/2024 29,950.00p 29,950.00p 29,825.00p 29,835.00p 132
16/12/2024 30,090.00p 30,090.00p 29,970.00p 29,970.00p 408
13/12/2024 30,285.00p 30,285.79p 30,181.24p 30,220.00p 665
12/12/2024 29,995.00p 30,092.50p 29,964.20p 30,092.50p 148
11/12/2024 30,055.00p 29,952.50p 29,905.00p 29,952.50p 30
10/12/2024 30,055.00p 30,027.50p 29,865.00p 29,907.50p 0
09/12/2024 30,055.00p 30,150.00p 30,000.00p 30,027.50p 1,425
06/12/2024 30,120.00p 30,145.00p 30,120.00p 30,145.00p 414
05/12/2024 30,075.00p 30,090.00p 30,015.80p 30,090.00p 290
04/12/2024 29,760.00p 29,875.00p 29,760.00p 29,875.00p 324
03/12/2024 29,580.00p 29,647.50p 29,580.00p 29,647.50p 17
02/12/2024 29,275.00p 29,445.00p 29,275.00p 29,445.00p 479
29/11/2024 28,780.00p 29,065.00p 28,780.00p 29,065.00p 61
28/11/2024 28,660.00p 28,831.76p 28,817.50p 28,817.50p 13
27/11/2024 28,660.00p 28,660.00p 28,560.00p 28,625.00p 839
26/11/2024 28,875.00p 28,875.00p 28,716.85p 28,727.50p 645
25/11/2024 28,785.00p 28,906.48p 28,785.00p 28,890.00p 97
22/11/2024 28,210.00p 28,620.00p 28,210.00p 28,415.00p 97
21/11/2024 28,210.00p 28,415.00p 28,200.00p 28,415.00p 437
20/11/2024 28,520.00p 28,520.00p 28,177.50p 28,177.50p 52
19/11/2024 28,520.00p 28,520.00p 28,100.00p 28,567.50p 1,623
18/11/2024 28,705.00p 28,705.00p 28,567.50p 28,567.50p 3
15/11/2024 28,545.00p 28,600.00p 28,545.00p 28,555.00p 770
14/11/2024 28,350.00p 28,555.00p 28,350.00p 28,555.00p 288
13/11/2024 28,265.00p 28,395.00p 28,065.00p 28,250.00p 1,144
12/11/2024 28,440.00p 28,440.00p 28,210.00p 28,250.00p 253
11/11/2024 28,650.00p 28,725.00p 28,634.31p 28,685.00p 244
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

Market data

Select a section