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

36,428.65

+78.652(+0.22%)

Updated at September 08 01:45PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	37,045	37,222.5	37,222.5	37,230	37,030	681
August 13, 2025	37,115	37,080	37,080	37,180	37,040	1,248
August 12, 2025	37,005.8	36,905	36,905	37,005.8	36,685	1,334
August 11, 2025	37,295	36,990	36,990	37,295	36,950.8	965
August 08, 2025	37,145	37,240	37,240	37,260	37,130	251
August 07, 2025	37,100	37,250	37,250	37,810	37,100	2,427
August 06, 2025	37,050	37,015	37,015	37,090	36,860	331
August 05, 2025	36,902.38	36,865	36,865	36,951.93	36,735.8	668
August 04, 2025	36,360	36,725	36,725	36,740	36,360	144
August 01, 2025	36,635	36,297.5	36,297.5	36,635	36,180	873
July 31, 2025	37,210	36,987.5	36,987.5	37,210	36,961.28	419
July 30, 2025	37,115	37,232.5	37,232.5	37,243.4	37,115	681
July 29, 2025	37,410	37,162.5	37,162.5	37,410	37,162.5	12
July 28, 2025	37,870	36,870	36,870	37,870	36,870	1,240
July 25, 2025	37,313.8	37,592.5	37,592.5	37,610	37,313.8	57
July 24, 2025	37,572.99	37,547.5	37,547.5	37,786.39	37,433.4	320
July 23, 2025	37,267.76	37,207.5	37,207.5	37,267.76	37,081.6	38
July 22, 2025	37,210	37,055	37,055	37,210	37,028.8	16
July 21, 2025	37,415	37,420	37,420	37,420	37,210	369
July 18, 2025	37,592.6	37,392.5	37,392.5	37,652.2	37,392.5	190
July 17, 2025	37,204.1	37,405	37,405	37,405	37,204.1	326
July 16, 2025	37,009.17	37,110	37,110	37,170	36,957.8	563
July 15, 2025	37,355.85	37,070	37,070	37,430	37,070	616
July 14, 2025	36,923.2	37,282.5	37,282.5	37,282.5	36,905.2	404
July 11, 2025	37,124.2	37,280	37,280	37,323.8	37,105	162
July 10, 2025	37,703.4	37,435	37,435	37,703.4	37,435	457
July 09, 2025	37,197.78	37,535	37,535	37,632.62	37,197.78	1,280
July 08, 2025	36,901.78	37,075	37,075	37,145	36,901.78	820
July 07, 2025	36,700	36,765	36,765	36,765	36,534	96
July 04, 2025	36,485	36,470	36,470	36,505	36,385	855
July 03, 2025	36,637.71	36,547.5	36,547.5	36,662.2	36,497.52	356
July 02, 2025	36,276.69	36,537.5	36,537.5	36,600	36,210	680
July 01, 2025	36,405	36,120	36,120	36,405	36,120	1,101
June 30, 2025	36,855	36,430	36,430	36,855	36,338.8	321
June 27, 2025	36,060.21	36,475	36,475	36,475	36,030	936
June 26, 2025	35,760	35,747.5	35,747.5	35,914.98	35,680	218
June 25, 2025	35,838.89	35,627.5	35,627.5	35,838.89	35,578.8	819
June 24, 2025	35,879.44	35,830	35,830	36,044.2	35,703.4	1,268
June 23, 2025	35,356.96	35,337.5	35,337.5	35,477.42	35,285	126
June 20, 2025	35,118.89	35,430	35,430	35,430	35,118.89	731
June 19, 2025	35,180	34,950	34,950	35,310	34,950	1,443
June 18, 2025	35,565.17	35,482.5	35,482.5	35,632.78	35,412.78	1,741
June 17, 2025	35,660.56	35,547.5	35,547.5	35,660.56	35,428.33	2,324
June 16, 2025	35,687.57	35,867.5	35,867.5	35,890	35,670	480
June 13, 2025	35,457.71	35,495	35,495	35,510	35,373.4	469