Amundi DAX III UCITS ETF Acc - DAXX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19,064	19,053	19,053	19,113.97	19,048	927
December 03, 2025	19,094	18,922	18,922	19,094	18,922	1,554
December 02, 2025	18,972	19,062	19,062	19,114	18,968.7	3,523
December 01, 2025	19,046	18,946	18,946	19,046	18,826	1,903
November 28, 2025	19,022.75	19,079	19,079	19,123.34	18,988	4,968
November 27, 2025	18,994	19,011	19,011	19,054	18,994	187
November 26, 2025	18,948	18,975	18,975	18,995.5	18,848	1,046
November 25, 2025	18,660	18,818	18,818	18,824	18,632.26	382
November 24, 2025	18,694	18,686	18,686	18,808	18,662	1,845
November 21, 2025	18,502	18,550	18,550	18,686.57	18,502	6,350
November 20, 2025	18,822	18,767	18,767	18,878	18,766	1,308
November 19, 2025	18,624	18,704	18,704	18,816	18,624	2,570
November 18, 2025	18,742	18,654	18,654	18,783.47	18,620	2,545
November 17, 2025	19,257.35	18,974	18,974	19,257.35	18,946	950
November 14, 2025	19,240	19,271	19,271	19,277.8	19,101.06	2,083
November 13, 2025	19,630	19,386	19,386	19,704.42	19,386	268
November 12, 2025	19,520	19,672	19,672	19,700	19,514.24	1,038
November 11, 2025	19,318	19,376	19,376	19,380	19,302.5	308
November 10, 2025	19,210	19,234	19,234	19,261.23	19,188	3,168
November 07, 2025	19,158	18,930	18,930	19,158	18,914	483
November 06, 2025	19,308	19,102	19,102	19,308	19,102	839
November 05, 2025	19,184	19,348	19,348	19,372	19,132.67	650
November 04, 2025	19,098	19,280	19,280	19,288.06	19,079.41	2,494
November 03, 2025	22,055.72	22,055.72	22,055.72	22,055.72	22,055.72	692
October 31, 2025	19,378.87	19,224	19,224	19,378.87	19,224	552
October 30, 2025	19,436.59	19,409	19,409	19,461.2	19,358	1,840
October 29, 2025	19,512	19,423	19,423	19,520.5	19,417.76	181
October 28, 2025	19,426.2	19,492	19,492	19,527.1	19,406.24	803
October 27, 2025	19,380.5	19,391	19,391	19,391	19,315.1	238
October 24, 2025	19,281	19,373	19,373	19,378	19,260.4	2,352
October 23, 2025	19,144	19,283	19,283	19,290	19,096	837
October 22, 2025	19,357.43	19,184	19,184	19,360.9	19,184	2,149
October 21, 2025	19,238	19,301	19,301	19,312	19,238	22
October 20, 2025	19,130	19,286	19,286	19,286	19,102	410
October 17, 2025	18,886	18,980	18,980	19,031.76	18,884	2,066
October 16, 2025	19,218	19,276	19,276	19,276	19,148	1,170
October 15, 2025	19,308	19,219	19,219	19,342	19,219	221
October 14, 2025	19,259.5	19,309	19,309	19,309	19,125.06	1,319
October 13, 2025	19,390	19,341	19,341	19,438	19,270	363
October 10, 2025	19,598	19,309	19,309	19,650	19,304	2,543
October 09, 2025	19,631.98	19,582	19,590	19,658.69	19,563.25	2,876
October 08, 2025	19,382	19,502	19,502	19,502	19,348	387
October 07, 2025	19,320	19,354	19,354	19,398	19,320	263
October 06, 2025	19,336	19,376	19,376	19,424	19,276	985
October 03, 2025	19,546.03	19,424	19,424	19,546.03	19,410	406
October 02, 2025	19,305.76	19,481	19,481	19,529.03	19,305.76	2,550
October 01, 2025	18,986.8	19,214	19,214	19,214	18,975.81	543
September 30, 2025	18,928	19,039	19,039	19,046	18,928	11,740
September 29, 2025	18,960.46	18,980	18,980	18,990	18,900	3,034
September 26, 2025	18,887.48	18,907.06	18,907.06	18,944	18,834.48	726
September 25, 2025	18,820.4	18,824	18,824	18,828	18,708	3,478
September 24, 2025	18,847.76	18,888	18,888	18,922	18,786	405
September 23, 2025	18,836	18,845	18,845	18,946	18,829.41	2,839
September 22, 2025	18,769.8	18,750	18,750	18,769.8	18,676	3,593
September 19, 2025	18,890	18,841	18,841	18,947.52	18,803.02	1,517
September 18, 2025	18,656	18,820	18,820	18,822	18,656	2,915
September 17, 2025	18,612	18,515	18,515	18,628	18,474	1,312
September 16, 2025	18,747.41	18,503	18,503	18,752	18,503	2,870
September 15, 2025	18,804.98	18,773	18,773	18,842	18,734	4,504
September 12, 2025	18,790	18,724	18,724	18,822	18,692	405

Amundi DAX III UCITS ETF Acc (DAXX.L) LSE