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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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