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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	421	423.35	423.35	424.05	420.5	860
September 29, 2025	422.7	421.6	421.6	422.7	420.65	827
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

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