Amundi Index Solutions - Amundi DivDAX I UCITS ETF EUR Distributing (C003.DE) XETRA

37.62

+0.435(+1.17%)

Updated at December 04 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.47	37.62	37.62	37.66	37.41	2,487
December 03, 2025	37.38	37.18	37.18	37.51	37.18	631
December 02, 2025	37.4	37.35	37.35	37.61	37.35	528
December 01, 2025	37.35	37.35	37.35	37.42	37.29	3,479
November 28, 2025	37.29	37.35	37.35	37.38	37.19	1,099
November 27, 2025	37.33	37.31	37.31	37.43	37.27	470
November 26, 2025	37.21	37.37	37.37	37.38	37.06	857
November 25, 2025	36.82	37.18	37.18	37.18	36.62	1,225
November 24, 2025	36.88	36.88	36.88	36.88	36.8	108
November 21, 2025	36.19	36.7	36.7	36.73	36.19	925
November 20, 2025	36.54	36.37	36.37	36.54	36.33	340
November 19, 2025	36.26	36.41	36.41	36.57	36.26	1,339
November 18, 2025	36.4	36.24	36.24	36.4	36.15	1,477
November 17, 2025	37.23	36.85	36.85	37.23	36.85	1,151
November 14, 2025	37.46	37.19	37.19	37.46	37.02	1,526
November 13, 2025	37.72	37.48	37.48	37.72	37.48	1,771
November 12, 2025	37.47	37.55	37.55	37.55	37.44	29
November 11, 2025	36.86	37.11	37.11	37.11	36.86	6
November 10, 2025	36.88	36.51	36.51	37.02	36.51	70
November 07, 2025	36.7	36.48	36.48	36.82	36.42	2,686
November 06, 2025	36.57	36.51	36.51	36.64	36.51	497
November 05, 2025	35.6	36.4	36.4	36.42	35.6	148
November 04, 2025	35.64	35.63	35.63	35.69	35.52	482
November 03, 2025	35.96	35.96	35.96	36.23	35.96	2,852
October 31, 2025	36.17	35.89	35.89	36.17	35.84	973
October 30, 2025	36.43	36.17	36.17	36.43	36.14	201
October 29, 2025	36.33	36.34	36.34	36.5	36.33	461
October 28, 2025	35.92	36.12	36.12	36.17	35.92	17,002
October 27, 2025	36.03	36.01	36.01	36.03	35.88	308
October 24, 2025	35.94	35.94	35.94	35.94	35.94	7,589
October 23, 2025	35.69	35.71	35.71	35.79	35.69	11,433
October 22, 2025	35.93	35.81	35.81	35.93	35.74	3
October 21, 2025	36.06	36.03	36.03	36.06	35.95	1,021
October 20, 2025	35.76	36	36	36	35.76	3,803
October 17, 2025	35.53	35.75	35.75	35.75	35.46	2,483
October 16, 2025	35.78	35.86	35.86	35.86	35.6	1,134
October 15, 2025	35.71	35.65	35.65	35.72	35.62	1,818
October 14, 2025	35.67	35.62	35.62	35.77	35.62	200
October 13, 2025	35.8	35.8	35.8	35.92	35.74	1,487
October 10, 2025	36.07	35.6	35.6	36.14	35.6	1,218
October 09, 2025	36.15	35.91	35.91	36.2	35.91	1,218
October 08, 2025	35.97	36.02	36.02	36.12	35.88	1,794
October 07, 2025	36.49	36.38	36.38	36.49	36.2	2,117
October 06, 2025	36.19	36.39	36.39	36.42	36.19	2,958
October 03, 2025	36.23	36.21	36.21	36.23	36.05	649
October 02, 2025	35.94	36.04	36.04	36.09	35.94	268
October 01, 2025	35.31	35.84	35.84	35.84	35.31	2,617
September 30, 2025	35.4	35.36	35.36	35.4	35.23	311
September 29, 2025	35.39	35.45	35.45	35.49	35.38	554
September 26, 2025	35.13	35.42	35.42	35.42	35.13	1,131
September 25, 2025	35.2	35.01	35.01	35.2	35.01	25
September 24, 2025	34.91	35.09	35.09	35.17	34.85	1,894
September 23, 2025	34.89	34.91	34.91	35.05	34.89	3,524
September 22, 2025	34.68	34.73	34.73	34.73	34.52	1,120
September 19, 2025	35.09	34.99	34.99	35.09	34.99	950
September 18, 2025	35	35.11	35.11	35.17	35	2,393
September 17, 2025	35.07	35.04	35.04	35.07	34.9	1,047
September 16, 2025	35.38	35.11	35.11	35.39	35.06	4,212
September 15, 2025	35.67	35.58	35.58	35.67	35.48	3,316
September 12, 2025	35.57	35.48	35.48	35.57	35.4	757