Market data

Select a section

Amundi ETF Dax UCITS ETF DR

(CG1)
Sector: n/a
35,342.50p
-6.20p -1.72
Last updated:

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/06/2025 35,865.00p 36,063.80p 33,116.25p 35,962.50p 728
11/06/2025 36,090.00p 36,260.00p 35,955.00p 36,080.00p 588
10/06/2025 36,240.00p 36,275.00p 36,034.84p 36,087.50p 2,052
09/06/2025 36,245.00p 36,255.28p 36,076.67p 36,162.50p 857
06/06/2025 36,320.00p 36,396.65p 36,277.00p 36,332.50p 447
05/06/2025 36,440.00p 36,445.00p 36,310.00p 36,385.00p 320
04/06/2025 36,300.00p 36,328.00p 36,150.00p 36,285.00p 228
03/06/2025 35,925.00p 36,005.00p 35,792.00p 36,005.00p 825
02/06/2025 35,760.00p 35,877.50p 35,693.63p 35,877.50p 712
30/05/2025 35,900.00p 36,062.59p 35,842.61p 35,890.00p 564
29/05/2025 36,055.00p 36,055.00p 35,815.11p 35,825.00p 361
28/05/2025 35,995.00p 36,274.18p 35,847.50p 35,847.50p 649
27/05/2025 35,995.00p 36,158.00p 35,815.20p 36,140.00p 395
26/05/2025 35,995.00p 36,009.10p 34,768.00p 35,220.00p 1,886
23/05/2025 35,995.00p 36,009.10p 34,768.00p 35,220.00p 1,886
22/05/2025 35,890.00p 35,898.80p 35,745.30p 35,835.00p 222
21/05/2025 36,040.00p 36,198.40p 35,896.20p 36,130.00p 336
20/05/2025 35,955.00p 36,022.54p 35,807.20p 35,932.50p 31
19/05/2025 35,585.00p 35,772.50p 35,461.13p 35,772.50p 298
16/05/2025 35,695.00p 35,720.00p 35,450.00p 35,467.50p 641
15/05/2025 35,020.00p 35,450.00p 35,020.00p 35,450.00p 238
14/05/2025 35,245.00p 35,436.53p 35,203.62p 35,210.00p 800
13/05/2025 35,275.00p 35,382.60p 35,241.37p 35,350.00p 248
12/05/2025 35,805.00p 35,805.00p 35,193.40p 35,245.00p 989
09/05/2025 35,380.00p 35,488.46p 35,346.28p 35,380.00p 783
08/05/2025 35,155.00p 35,390.00p 35,155.00p 35,215.00p 204
07/05/2025 35,180.00p 35,255.00p 34,982.50p 34,982.50p 674
06/05/2025 35,480.00p 35,641.20p 34,914.53p 35,090.00p 1,098
05/05/2025 34,535.00p 35,045.00p 34,495.00p 35,012.50p 2,637
02/05/2025 34,535.00p 35,045.00p 34,495.00p 35,012.50p 2,637
01/05/2025 34,245.00p 34,724.90p 34,245.00p 34,547.50p 1,841
30/04/2025 34,205.00p 34,205.00p 33,795.00p 34,000.00p 778
29/04/2025 33,925.00p 33,997.76p 33,845.00p 33,945.00p 198
28/04/2025 33,940.00p 34,055.00p 33,700.00p 33,707.50p 1,166
25/04/2025 33,780.00p 33,875.00p 33,619.25p 33,830.00p 877
24/04/2025 33,205.00p 33,578.40p 33,185.00p 33,570.00p 1,610
23/04/2025 33,185.00p 33,543.50p 33,179.23p 33,460.00p 2,032
22/04/2025 32,275.00p 32,545.00p 32,275.00p 32,522.50p 434
21/04/2025 32,665.00p 32,727.60p 32,350.00p 32,402.50p 208
18/04/2025 32,665.00p 32,727.60p 32,350.00p 32,402.50p 208
17/04/2025 32,665.00p 32,727.60p 32,350.00p 32,402.50p 208
16/04/2025 32,205.00p 32,597.50p 32,003.40p 32,597.50p 1,263
15/04/2025 32,335.00p 32,472.20p 32,205.60p 32,322.50p 1,607
14/04/2025 32,035.00p 32,268.80p 32,035.00p 32,130.00p 1,175
11/04/2025 31,615.00p 31,914.00p 31,215.00p 31,512.50p 164
10/04/2025 32,275.00p 32,430.00p 31,632.55p 31,660.00p 4,246
09/04/2025 30,350.00p 30,519.02p 29,895.00p 30,317.50p 356
08/04/2025 30,485.00p 31,155.00p 30,430.00p 30,890.00p 1,773
07/04/2025 29,125.00p 30,899.20p 28,738.20p 30,235.00p 2,518
04/04/2025 32,500.00p 32,541.00p 31,067.20p 31,350.00p 1,082
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

Market data

Select a section