Amundi ETF DAX UCITS ETF DR (CG1G.DE) XETRA
415.60
-2.75001(-0.66%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
415.60
-2.75001(-0.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 414.6 | 415.6 | 415.6 | 421.4 | 413.7 | 7,365 |
| March 12, 2026 | 417.15 | 418.35 | 418.35 | 420.05 | 415.15 | 3,525 |
| March 11, 2026 | 420.05 | 419.35 | 419.35 | 422.05 | 417.5 | 6,135 |
| March 10, 2026 | 424.15 | 424.85 | 424.85 | 426.65 | 421.6 | 7,475 |
| March 09, 2026 | 407.5 | 415.05 | 415.05 | 415.9 | 406.65 | 23,530 |
| March 06, 2026 | 424.8 | 418.55 | 418.55 | 425.75 | 414 | 5,408 |
| March 05, 2026 | 427.2 | 422.5 | 422.5 | 432 | 421.45 | 5,115 |
| March 04, 2026 | 423.65 | 429.25 | 429.25 | 429.9 | 423 | 4,525 |
| March 03, 2026 | 429.25 | 422 | 422 | 429.25 | 418.8 | 5,434 |
| March 02, 2026 | 438 | 436.5 | 436.5 | 441.25 | 435.85 | 5,019 |
| February 27, 2026 | 448.9 | 448.45 | 448.45 | 450.15 | 446.85 | 1,636 |
| February 26, 2026 | 445.35 | 448.35 | 448.35 | 448.9 | 445.25 | 712 |
| February 25, 2026 | 445 | 446.6 | 446.6 | 446.6 | 444.1 | 243 |
| February 24, 2026 | 442.55 | 443.35 | 443.35 | 444.2 | 441.45 | 2,391 |
| February 23, 2026 | 445.25 | 443.3 | 443.3 | 446.25 | 442.75 | 1,154 |
| February 20, 2026 | 444.4 | 448.2 | 0 | 448.2 | 443.8 | 2,131 |
| February 19, 2026 | 447.2 | 444 | 0 | 447.2 | 443.6 | 673 |
| February 18, 2026 | 445.85 | 448.4 | 0 | 448.65 | 445.3 | 678 |
| February 17, 2026 | 439.5 | 443.6 | 0 | 443.6 | 439.4 | 665 |
| February 16, 2026 | 443.4 | 440 | 0 | 443.55 | 440 | 1,278 |
| February 13, 2026 | 440.65 | 441.85 | 0 | 442 | 440.1 | 657 |
| February 12, 2026 | 445.3 | 441.2 | 0 | 447.35 | 440.35 | 5,097 |
| February 11, 2026 | 443 | 441.05 | 0 | 443.2 | 441.05 | 379 |
| February 10, 2026 | 442.85 | 443.45 | 0 | 444.5 | 442.85 | 1,225 |
| February 09, 2026 | 441.6 | 443.7 | 0 | 443.7 | 438.85 | 1,030 |
| February 06, 2026 | 433.9 | 438.65 | 0 | 438.65 | 433.9 | 1,522 |
| February 05, 2026 | 436.65 | 434.65 | 0 | 437.15 | 431.1 | 1,777 |
| February 04, 2026 | 440.45 | 436.95 | 0 | 440.85 | 436.95 | 574 |
| February 03, 2026 | 443.3 | 439.8 | 0 | 445.1 | 438.8 | 1,501 |
| February 02, 2026 | 433.1 | 440.1 | 0 | 441.05 | 433.05 | 3,174 |
| January 30, 2026 | 433 | 436 | 0 | 436 | 433 | 344 |
| January 29, 2026 | 436.95 | 431.6 | 0 | 439.2 | 430.95 | 4,361 |
| January 28, 2026 | 441.8 | 440.3 | 0 | 442.05 | 438.85 | 907 |
| January 27, 2026 | 443.75 | 441.55 | 0 | 443.75 | 441.55 | 585 |
| January 26, 2026 | 441.65 | 442.5 | 0 | 442.85 | 440.35 | 1,762 |
| January 23, 2026 | 440.65 | 441.8 | 0 | 441.85 | 440.05 | 2,281 |
| January 22, 2026 | 441.2 | 440.95 | 0 | 442.25 | 439.65 | 2,827 |
| January 21, 2026 | 436.8 | 435.5 | 0 | 437.35 | 432.25 | 3,383 |
| January 20, 2026 | 439.1 | 438.35 | 0 | 439.2 | 435.7 | 2,927 |
| January 19, 2026 | 442.3 | 442.75 | 0 | 444.3 | 442.1 | 2,674 |
| January 16, 2026 | 449.7 | 449.1 | 0 | 449.7 | 447.85 | 2,081 |
| January 15, 2026 | 448.85 | 448 | 0 | 450.35 | 448 | 1,087 |
| January 14, 2026 | 451.15 | 448.55 | 0 | 451.15 | 448.55 | 1,592 |
| January 13, 2026 | 450.7 | 450.4 | 0 | 452.45 | 450.15 | 2,122 |
| January 12, 2026 | 448.15 | 451.1 | 0 | 451.1 | 447.95 | 993 |
| January 09, 2026 | 446.15 | 448.1 | 0 | 448.25 | 445.6 | 745 |
| January 08, 2026 | 446.05 | 445.85 | 0 | 447.55 | 444.7 | 4,037 |
| January 07, 2026 | 443.85 | 446.35 | 0 | 446.35 | 443.7 | 2,199 |
| January 06, 2026 | 441.85 | 442.85 | 0 | 442.95 | 441.3 | 2,427 |
| January 05, 2026 | 437.6 | 441.25 | 0 | 441.25 | 437.35 | 1,522 |
| January 02, 2026 | 434.95 | 435.5 | 0 | 437.95 | 434.15 | 8,918 |
| December 30, 2025 | 432.4 | 435.15 | 0 | 435.15 | 432.05 | 2,815 |
| December 29, 2025 | 431.8 | 432.25 | 0 | 432.5 | 430.65 | 1,244 |
| December 23, 2025 | 431.65 | 431.9 | 0 | 432 | 431.3 | 311 |
| December 22, 2025 | 431.35 | 430.65 | 0 | 431.9 | 430.05 | 593 |
| December 19, 2025 | 429.25 | 431.4 | 0 | 431.4 | 428.75 | 4,979 |
| December 18, 2025 | 424.9 | 429.55 | 0 | 429.55 | 424.75 | 1,546 |
| December 17, 2025 | 428.25 | 425.35 | 0 | 428.4 | 425.15 | 235 |
| December 16, 2025 | 428 | 427.2 | 0 | 428.45 | 426.7 | 163 |
| December 15, 2025 | 431.2 | 429.9 | 0 | 431.45 | 429.6 | 1,460 |