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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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