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

39.14

+0.295(+0.76%)

Updated at February 20 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.88	39.14	39.14	39.14	38.88	1,418
February 19, 2026	39.07	38.85	38.85	39.09	38.8	538
February 18, 2026	39.12	39.11	39.11	39.24	39.02	50
February 17, 2026	38.91	39.16	39.16	39.16	38.91	302
February 16, 2026	38.71	38.81	38.81	38.92	38.64	2,865
February 13, 2026	38.76	38.78	38.78	38.78	38.6	1,744
February 12, 2026	38.98	38.82	38.82	39.19	38.82	1,936
February 11, 2026	39.11	39.23	39.23	39.34	39.1	542
February 10, 2026	38.74	38.99	38.99	38.99	38.72	2,017
February 09, 2026	38.65	38.69	38.69	38.69	38.65	303
February 06, 2026	38.52	38.59	38.59	38.59	38.45	1,390
February 05, 2026	38.94	38.62	38.62	38.94	38.39	2,295
February 04, 2026	38.47	39.15	39.15	39.24	38.47	3,187
February 03, 2026	37.96	38.23	38.23	38.3	37.96	777
February 02, 2026	37.72	37.89	37.89	38	37.72	5,368
January 30, 2026	37.54	37.71	37.71	37.71	37.52	2,702
January 29, 2026	37.65	37.51	37.51	37.76	37.51	2,271
January 28, 2026	37.18	37.38	37.38	37.45	37.14	1,454
January 27, 2026	37.29	37.23	37.23	37.29	37.22	227
January 26, 2026	37.25	37.33	37.33	37.38	37.24	924
January 23, 2026	37.26	37.14	37.14	37.26	37.14	3,008
January 22, 2026	37.59	37.31	37.31	37.59	37.27	7,058
January 21, 2026	36.64	36.82	36.82	36.98	36.64	1,436
January 20, 2026	36.95	36.71	36.71	36.95	36.65	2,823
January 19, 2026	37.03	37.07	37.07	37.2	36.98	23,571
January 16, 2026	37.78	37.67	37.67	37.78	37.6	7,079
January 15, 2026	37.69	38	38	38	37.59	6,077
January 14, 2026	37.27	37.55	37.55	37.63	37.26	1,445
January 13, 2026	37.41	37.17	37.17	37.41	37.09	548
January 12, 2026	37.4	37.39	37.39	37.51	37.36	1,333
January 09, 2026	37.53	37.42	37.42	37.67	37.42	1,496
January 08, 2026	37.42	37.45	37.45	37.54	37.23	1,427
January 07, 2026	37.6	37.42	37.42	37.72	37.41	2,111
January 06, 2026	37.48	37.56	37.56	37.63	37.48	1,538
January 05, 2026	37.35	37.23	37.23	37.42	37.09	2,314
January 02, 2026	37.2	37.49	37.49	37.49	37.2	2,550
December 30, 2025	36.89	37.17	37.17	37.22	36.87	627
December 29, 2025	36.96	36.9	36.9	37.07	36.9	1,958
December 23, 2025	36.81	36.85	36.85	36.9	36.8	362
December 22, 2025	36.9	36.78	36.78	36.92	36.74	708
December 19, 2025	36.85	36.85	36.85	36.92	36.8	576
December 18, 2025	36.62	36.77	36.77	36.77	36.62	418
December 17, 2025	36.9	36.73	36.73	36.9	36.69	775
December 16, 2025	37.04	36.8	36.8	37.17	36.8	1,501
December 15, 2025	37.3	36.94	36.94	37.3	36.94	1,762
December 12, 2025	37.06	36.99	36.99	37.16	36.99	8,398
December 11, 2025	36.57	36.96	36.96	36.96	36.57	374
December 10, 2025	36.58	36.53	36.53	36.58	36.53	363
December 09, 2025	36.58	36.59	36.59	36.65	36.56	1,045
December 08, 2025	37.78	37.77	36.44	37.91	37.77	174
December 05, 2025	37.65	37.85	37.85	37.98	37.65	94
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