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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	36,286.92	36,542.5	36,542.5	36,610	36,236.5	988
November 24, 2025	36,306.78	36,285	36,285	36,445.91	36,285	368
November 21, 2025	36,094.2	36,032.5	36,032.5	36,340	35,970	1,027
November 20, 2025	36,652.01	36,450	36,450	36,675	36,450	798
November 19, 2025	36,270.9	36,280	36,280	36,475	36,171.84	3,046
November 18, 2025	36,380	36,235	36,235	36,488.23	36,140	3,306
November 17, 2025	37,375	36,845	36,845	37,410	36,845	2,641
November 14, 2025	37,676.3	37,420	37,420	37,733.4	37,085.9	2,687
November 13, 2025	38,280.7	37,655	37,655	38,298.18	37,655	4,281
November 12, 2025	37,930	38,200	38,200	38,310	37,875	4,317
November 11, 2025	37,554.15	37,655	37,655	37,655	37,469.15	2,863
November 10, 2025	37,288.5	37,350	37,350	37,444.2	37,288.5	195
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

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