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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	431.65	431.9	431.9	432	431.3	311
December 22, 2025	431.35	430.65	430.65	431.9	430.05	593
December 19, 2025	429.25	431.2	431.2	431.25	428.75	4,967
December 18, 2025	424.9	429.55	429.55	429.55	424.75	1,546
December 17, 2025	428.25	425.35	425.35	428.4	425.15	235
December 16, 2025	428	427.2	427.2	428.45	426.7	163
December 15, 2025	431.2	429.9	429.9	431.45	429.6	1,460
December 12, 2025	432.6	429.5	429.5	434.1	429.3	1,566
December 11, 2025	426.65	431.25	431.25	432.25	426.45	6,059
December 10, 2025	427.85	428.35	428.35	428.35	426.55	2,012
December 09, 2025	428.1	428.1	428.1	428.8	427.85	1,466
December 08, 2025	426.3	426.2	426.2	427.9	426.2	1,031
December 05, 2025	425.15	426.55	426.55	427.9	425.1	1,894
December 04, 2025	422.95	424.05	424.05	424.3	422.95	6,272
December 03, 2025	422.4	420.45	420.45	422.8	420.4	2,065
December 02, 2025	419.35	420.9	420.9	421.95	419.35	1,561
December 01, 2025	420.65	418.65	418.65	420.7	416.05	5,110
November 28, 2025	421.55	423.3	423.3	423.9	421.35	1,724
November 27, 2025	421.15	421.9	421.9	422.9	421.15	2,105
November 26, 2025	418.8	421.15	421.15	421.15	416.75	895
November 25, 2025	412.8	416.6	416.6	416.6	410.7	1,284
November 24, 2025	412.7	412.45	412.45	414.95	411.65	2,476
November 21, 2025	407.75	410.4	410.4	412.4	407.75	4,413
November 20, 2025	415.15	413.2	413.2	417.2	413.2	3,494
November 19, 2025	411.6	411.2	411.2	414.7	410.2	2,695
November 18, 2025	412.8	411.6	411.6	414.2	410.1	3,172
November 17, 2025	424.35	418.9	418.9	424.55	418	1,449
November 14, 2025	425.5	423.65	423.65	425.5	419	1,325
November 13, 2025	433.1	426.55	426.55	433.3	426.55	495
November 12, 2025	430.55	432.85	432.85	433.6	430.55	2,929
November 11, 2025	425.55	427.5	427.5	427.75	425.45	271
November 10, 2025	425	429.5	429.5	429.5	424.05	672
November 07, 2025	422.55	418	418	422.65	416.45	1,386
November 06, 2025	426	420.8	420.8	426.4	420.8	203
November 05, 2025	421.9	427.05	427.05	427.7	421.55	1,581
November 04, 2025	421.95	425.15	425.15	425.15	420.35	2,815
November 03, 2025	426.15	428.2	428.2	430.35	426.15	4,293
October 31, 2025	427.6	425.55	425.55	427.6	424.6	1,834
October 30, 2025	429.6	428.15	428.15	429.7	426.75	688
October 29, 2025	430.45	428.35	428.35	431.4	428.1	1,150
October 28, 2025	430.1	431.15	431.15	431.8	429.7	1,083
October 27, 2025	431.6	431.5	431.5	431.6	429.95	1,102
October 24, 2025	430.95	430.25	430.25	430.95	429.2	996
October 23, 2025	429.7	429.5	429.5	429.85	427.3	834
October 22, 2025	431.15	428.65	428.65	432.1	428.65	1,904
October 21, 2025	431.25	432	432	432.3	430.15	1,940
October 20, 2025	426.8	430.7	430.7	430.95	426.8	1,812
October 17, 2025	421.75	422.95	422.95	425.4	420.95	3,630
October 16, 2025	428.9	430.9	430.9	430.95	427.6	2,429
October 15, 2025	430.9	429.1	429.1	431.65	429.1	2,553
October 14, 2025	428.95	430.5	430.5	430.5	425.9	2,334
October 13, 2025	432.2	433.05	433.05	433.6	430.75	739
October 10, 2025	437.95	429.95	429.95	438	429.95	2,904
October 09, 2025	437.85	436.8	436.8	439.25	436.75	835
October 08, 2025	432.95	436.75	436.75	436.9	432.6	2,528
October 07, 2025	432.8	432.85	432.85	433.8	432.05	610
October 06, 2025	432.45	432.75	432.75	434.3	430.85	3,390
October 03, 2025	435.05	432.75	432.75	435.05	432.3	2,104
October 02, 2025	431.5	433.55	433.55	434.85	430.7	3,793
October 01, 2025	422.25	428.2	428.2	428.8	422.05	7,557

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