Amundi ETF DAX UCITS ETF DR - CG1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	37,164.15	36,762.5	36,762.5	37,175.34	36,710	6,978
November 06, 2025	37,505	37,090	37,090	37,570	37,090	5,531
November 05, 2025	37,193.22	37,577.5	37,577.5	37,610	37,193.22	169
November 04, 2025	37,159.27	37,440	37,440	37,450	37,055	864
November 03, 2025	37,405	37,550	37,550	37,730	37,405	367
October 31, 2025	37,470	37,332.5	37,332.5	37,565	37,332.5	843
October 30, 2025	37,790	37,687.5	37,687.5	37,790	37,600	417
October 29, 2025	37,940	37,725	37,725	38,025	37,705	656
October 28, 2025	37,825	37,850	37,850	37,914.2	37,825	161
October 27, 2025	37,678.42	37,665	37,665	37,678.47	37,520	633
October 24, 2025	37,495	37,645	37,645	37,645	37,410	674
October 23, 2025	37,285	37,450	37,450	37,455	37,115	537
October 22, 2025	37,530.8	37,245	37,245	37,575	37,245	62
October 21, 2025	37,510	37,510	37,510	37,510	37,510	1
October 20, 2025	37,070	37,460	37,460	37,480	37,050	746
October 17, 2025	36,740	36,855	36,855	37,005	36,670	476
October 16, 2025	37,327.13	37,440	37,440	37,440	37,110	621
October 15, 2025	37,531.5	37,330	37,330	37,531.5	37,330	374
October 14, 2025	37,300	37,497.5	37,497.5	37,510	37,115	600
October 13, 2025	37,632.4	37,550	37,550	37,680.8	37,405.93	76
October 10, 2025	38,160	37,500	37,500	38,160	37,465.85	674
October 09, 2025	38,055	38,030	38,030	38,176.5	37,980	761
October 08, 2025	37,511.5	37,835	37,835	37,848.21	37,511.5	99
October 07, 2025	37,605	37,587.5	37,587.5	37,740.8	37,541.5	457
October 06, 2025	37,595	37,622.5	37,622.5	37,710	37,450	1,115
October 03, 2025	37,875	37,717.5	37,717.5	37,885	37,695	1,436
October 02, 2025	37,525	37,830	37,830	37,940	37,520	218
October 01, 2025	36,900	37,300	37,300	37,300	36,855	5,667
September 30, 2025	36,780	36,985	36,985	36,985	36,780	686
September 29, 2025	36,855	36,860	36,860	36,860	36,733.5	531
September 26, 2025	36,625	36,750	36,750	36,767.2	36,625	569
September 25, 2025	36,565	36,550	36,550	36,565	36,315	1,621
September 24, 2025	36,632.88	36,680	36,680	36,709.2	36,625	545
September 23, 2025	36,595	36,597.5	36,597.5	36,795	36,562.67	605
September 22, 2025	36,438.8	36,430	36,430	36,438.8	36,276.5	834
September 19, 2025	36,655	36,577.5	36,577.5	36,655	36,573.5	276
September 18, 2025	36,200	36,535	36,535	36,535	36,200	564
September 17, 2025	35,875	35,945	35,945	36,074.2	35,875	270
September 16, 2025	36,305	35,915	35,915	36,350	35,915	611
September 15, 2025	36,475	36,455	36,455	36,505	36,455	336
September 12, 2025	36,515	36,380	36,380	36,535	36,266.64	1,686
September 11, 2025	36,285	36,365	36,365	36,544.2	36,260	2,581
September 10, 2025	36,455	36,290	36,290	36,475	36,274.2	340
September 09, 2025	36,659.99	36,500	36,500	36,714.05	36,345	860
September 08, 2025	36,570	36,690	36,690	36,690	36,428.65	100
September 05, 2025	36,660	36,350	36,350	36,690	36,350	683
September 04, 2025	36,425	36,565	36,565	36,585	36,385	1,493
September 03, 2025	36,440	36,385	36,385	36,540	36,315	1,097
September 02, 2025	36,750	36,352.5	36,352.5	36,750	36,352.5	533
September 01, 2025	36,900	36,845	36,845	36,995	36,830	817
August 29, 2025	36,910	36,770	36,770	36,930	36,710	2,246
August 28, 2025	36,960	36,860	36,860	37,020	36,730	1,317
August 27, 2025	36,960.85	36,800	36,800	36,965.86	36,755	574
August 26, 2025	36,980	37,110	37,110	37,239.2	36,875	737
August 22, 2025	37,245	37,480	37,480	37,602.4	37,200	1,399
August 21, 2025	37,265	37,325	37,325	37,325	37,135	4,887
August 20, 2025	37,135	37,315	37,315	37,360	37,080	1,216
August 19, 2025	37,355.61	37,477.5	37,477.5	37,477.5	37,240	391
August 18, 2025	37,240	37,235	37,235	37,250	37,150	643
August 15, 2025	37,445	37,360	37,360	37,495	37,330.52	416

Amundi ETF DAX UCITS ETF DR (CG1.L) LSE