Amundi ETF DAX UCITS ETF DR - CG1G.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	418.8	421.4	421.4	421.6	418.8	1,598
September 25, 2025	419.15	417.85	417.85	419.15	415.3	9,162
September 24, 2025	418.75	420.15	420.15	420.7	417.2	1,317
September 23, 2025	419.35	419.55	419.55	420.6	418.9	1,856
September 22, 2025	418.7	417.65	417.65	418.8	416.2	1,378
September 19, 2025	421	419.7	419.7	422.25	419.35	2,712
September 18, 2025	417.8	420.6	420.6	420.6	417.25	1,663
September 17, 2025	415.9	414.7	414.7	416.3	413.35	2,335
September 16, 2025	420.95	414.3	414.3	420.95	414	2,073
September 15, 2025	422.45	421.7	421.7	423.3	420.65	3,189
September 12, 2025	422	420.6	420.6	422.3	419.55	575
September 11, 2025	419.75	420.8	420.8	422.05	419.25	5,643
September 10, 2025	423.05	419.6	419.6	423.75	419.05	1,993
September 09, 2025	422.25	420.9	420.9	423.1	419.6	1,077
September 08, 2025	421.95	422.65	422.65	422.95	420.8	2,515
September 05, 2025	423.05	419.05	419.05	423.1	418.4	1,418
September 04, 2025	420.1	421.85	421.85	422.3	419.5	7,288
September 03, 2025	419.3	418.6	418.6	420.75	417.6	3,869
September 02, 2025	425.85	416.9	416.9	425.85	416.9	9,545
September 01, 2025	426.3	426.75	426.75	426.75	425.75	6,125
August 29, 2025	426	424.6	424.6	426.45	424.25	2,982
August 28, 2025	429.7	426.5	426.5	429.7	425.7	3,442
August 27, 2025	429.55	427	427	429.55	425.75	3,231
August 26, 2025	428.35	429	429	430.5	427.15	1,533
August 25, 2025	430.6	430.6	430.6	432.7	430.1	2,906
August 22, 2025	430.75	432.7	432.7	433.7	430.4	2,021
August 21, 2025	431	431.35	431.35	431.45	429.4	5,426
August 20, 2025	430.35	430.85	430.85	432.25	430.15	1,361
August 19, 2025	432.3	433.45	433.45	433.65	432.3	312
August 18, 2025	431.45	431.5	431.5	431.55	430.65	548
August 15, 2025	435.5	432.45	432.45	435.5	432.25	2,308
August 14, 2025	430	432.85	432.85	432.9	430	3,624
August 13, 2025	429	429.05	429.05	430.25	429	2,149
August 12, 2025	428.35	426.65	426.65	428.35	425.25	1,670
August 11, 2025	429.85	427.45	427.45	429.85	427	2,485
August 08, 2025	429	429	429	430.45	428.2	1,804
August 07, 2025	424.85	429.65	429.65	433.05	424.65	11,383
August 06, 2025	425.65	424.6	424.6	425.8	422.7	9,779
August 05, 2025	424.5	423.15	423.15	425.3	422.9	5,200
August 04, 2025	417.75	421.8	421.8	422.2	417.7	1,283
August 01, 2025	422.4	415.85	415.85	422.65	415.2	15,965
July 31, 2025	432.2	427.35	427.35	433.4	427.05	4,741
July 30, 2025	429	430.9	430.9	431.5	429	1,038
July 29, 2025	427.45	430	430	431.35	427.45	2,276
July 28, 2025	434.15	425.45	425.45	434.15	425.25	2,606
July 25, 2025	428	430	430	430.5	427.55	7,039
July 24, 2025	435	431.3	431.3	435.7	430.9	2,914
July 23, 2025	430.6	430.2	430.2	431.3	428.5	1,988
July 22, 2025	430	427	427	430	424.85	1,977
July 21, 2025	431.9	431.4	431.4	431.9	429.75	3,433
July 18, 2025	434.5	431.1	431.1	434.5	431	2,046
July 17, 2025	430.45	432.75	432.75	432.75	429.6	495
July 16, 2025	426.15	426.25	426.25	429.55	426.15	4,953
July 15, 2025	430.25	427.3	427.3	430.55	427.3	3,701
July 14, 2025	426.75	429.05	429.05	429.05	426.2	1,998
July 11, 2025	432.15	430.6	430.6	432.15	429.2	4,267
July 10, 2025	437.45	434.5	434.5	437.45	434.45	564
July 09, 2025	431.25	435.95	435.95	436.8	431.25	1,966
July 08, 2025	428.15	430.1	430.1	430.2	427.35	1,473
July 07, 2025	423.75	427.35	427.35	427.35	423.6	1,186

Amundi ETF DAX UCITS ETF DR (CG1G.DE) XETRA