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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38,812.94	39,105	39,105	39,150	38,780	792
February 19, 2026	38,890	38,817.5	38,817.5	38,918.08	38,750	486
February 18, 2026	38,955	39,105	39,105	39,105	38,955	677
February 17, 2026	38,310	38,770	38,770	38,795	38,310	1,340
February 16, 2026	38,495	38,275	38,275	38,495	38,275	104
February 13, 2026	38,391.85	38,452.5	38,452.5	38,500	38,320	1,438
February 12, 2026	38,795	38,357.5	38,357.5	38,990	38,357.5	2,551
February 11, 2026	38,599.2	38,385	38,385	38,599.2	38,379.2	447
February 10, 2026	38,570.17	38,605	38,605	38,748.08	38,514.2	695
February 09, 2026	38,410	38,625	38,625	38,625	38,295	743
February 06, 2026	37,745	38,075	38,075	38,096.35	37,635	375
February 05, 2026	37,815	37,777.5	37,777.5	37,930	37,505	1,705
February 04, 2026	37,988.41	37,805	37,805	38,021.59	37,727.2	1,920
February 03, 2026	38,329.11	37,915	37,915	38,336.91	37,868.5	1,691
February 02, 2026	37,480	38,017.5	38,017.5	38,139.2	37,480	463
January 30, 2026	37,445	37,675	37,675	37,760	37,445	1,105
January 29, 2026	37,848.78	37,360	37,360	37,915.8	37,335.9	2,976
January 28, 2026	38,383.65	38,180	38,180	38,383.65	38,159.1	674
January 27, 2026	38,505.28	38,435	38,435	38,505.28	38,348.5	1,314
January 26, 2026	38,300	38,387.5	38,387.5	38,445	38,200	157
January 23, 2026	38,355	38,215	38,215	38,355	38,161.35	388
January 22, 2026	38,369.67	38,415	38,415	38,500	38,330	2,519
January 21, 2026	38,140.5	37,975	37,975	38,140.5	37,754.14	3,660
January 20, 2026	38,088.31	38,182.5	38,182.5	38,215	37,930	2,106
January 19, 2026	38,475	38,395	38,395	38,575	38,382.4	2,329
January 16, 2026	38,950	38,865	38,865	38,950	38,825	1,124
January 15, 2026	38,850	39,045	39,045	39,045	38,835	1,167
January 14, 2026	39,092.86	38,902.5	38,902.5	39,092.86	38,875	1,306
January 13, 2026	39,090	39,080	39,080	39,094.1	39,031.72	77
January 12, 2026	38,900	39,085	39,085	39,100	38,900	277
January 09, 2026	38,730	38,870	38,870	38,895	38,720	449
January 08, 2026	38,665	38,710	38,710	38,845	38,648.5	1,816
January 07, 2026	38,419.2	38,665	38,665	38,665	38,410.9	300
January 06, 2026	38,220	38,255	38,255	38,348.5	38,165	1,039
January 05, 2026	38,110	38,227.5	38,227.5	38,273.5	38,025	532
January 02, 2026	38,170	37,905	37,905	38,175	37,678.15	1,329
December 31, 2025	37,885	37,922.5	37,922.5	37,970	37,880	470
December 30, 2025	37,660	38,155	38,155	38,155	37,660	483
December 29, 2025	37,620	37,665	37,665	37,709.2	37,580	316
December 24, 2025	37,740	37,755	37,755	37,755	37,740	26
December 23, 2025	37,620	37,720	37,720	37,755	37,574.1	255
December 22, 2025	37,690	37,670	37,670	37,755.8	37,660	1,954
December 19, 2025	37,560	37,770	37,770	37,770	37,560	2,221
December 18, 2025	37,350	37,635	37,635	37,640	37,350	200
December 17, 2025	37,725	37,317.5	37,317.5	37,740	37,310	372
December 16, 2025	37,609.2	37,445	37,445	37,621.34	37,445	184
December 15, 2025	37,744.1	37,775	37,775	37,842.71	37,725	377
December 12, 2025	38,056.07	37,715	37,715	38,067.45	37,715	627
December 11, 2025	37,385	37,720	37,720	37,823.45	37,385	299
December 10, 2025	37,457.71	37,377.5	37,377.5	37,457.71	37,245	566
December 09, 2025	37,325	37,495	37,495	37,495	37,325	486
December 08, 2025	37,325	37,265	37,265	37,378.5	37,265	122
December 05, 2025	37,095	37,215	37,215	37,350	37,095	1,993
December 04, 2025	37,015	36,990	36,990	37,135	36,985	3,700
December 03, 2025	37,160	36,750	36,750	37,160	36,740	2,154
December 02, 2025	36,980	37,012.5	37,012.5	37,030	36,955	1,518
December 01, 2025	37,015	36,790	36,790	37,015	36,532.91	221
November 28, 2025	36,915	37,055	37,055	37,145	36,915	2,433
November 27, 2025	36,870	36,930	36,930	37,010.8	36,870	44
November 26, 2025	36,614.1	36,865	36,865	36,890	36,614.1	1,904

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