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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,986.75	20,116.2	20,116.2	20,150	19,966	11,374
February 19, 2026	20,115	19,963.4	19,963.4	20,115	19,954	10,834
February 18, 2026	19,976	20,135	20,135	20,150	19,976	120
February 17, 2026	19,758.96	19,964	19,964	19,964	19,738	23,280
February 16, 2026	19,858	19,708	19,708	19,858	19,708	292
February 13, 2026	19,764	19,806	19,806	19,806	19,734	727
February 12, 2026	19,976	19,745	19,745	20,051.1	19,745	4,629
February 11, 2026	19,890	19,774	19,774	19,890	19,748.29	131
February 10, 2026	19,880	19,860	19,860	19,936.75	19,837.06	1,254
February 09, 2026	19,768	19,874	19,874	19,880	19,709.09	10,964
February 06, 2026	19,407.29	19,601	19,601	19,612	19,407.29	2,371
February 05, 2026	19,484	19,454	19,454	19,520	19,320	5,885
February 04, 2026	19,594.79	19,456	19,456	19,594.79	19,425.33	1,305
February 03, 2026	19,780.65	19,523	19,523	19,780.65	19,507.15	610
February 02, 2026	19,300	19,580	19,580	19,620	19,300	883
January 30, 2026	19,276	19,406	19,406	19,452	19,276	955
January 29, 2026	19,578.03	19,237	19,237	19,578.03	19,237	8,989
January 28, 2026	19,776.94	19,649	19,649	19,776.94	19,638	676
January 27, 2026	19,818.43	19,788	19,788	19,819.57	19,733.97	20,191
January 26, 2026	19,713.19	19,764	19,764	19,783.7	19,675.65	1,102
January 23, 2026	19,744.57	19,679	19,679	19,760.89	19,679	225
January 22, 2026	19,792	19,858	19,858	19,858	19,749.33	1,645
January 21, 2026	19,650	19,568	19,568	19,650	19,444.55	1,978
January 20, 2026	19,594	19,655	19,655	19,655	19,520.38	2,727
January 19, 2026	19,822	19,773	19,773	19,864	19,722	10,458
January 16, 2026	20,060	20,010	20,010	20,060	19,996	402
January 15, 2026	20,003.83	20,110	20,110	20,110	19,983.2	779
January 14, 2026	20,133.26	20,055	20,055	20,133.26	20,025	2,270
January 13, 2026	20,113.5	20,135	20,135	20,183.35	20,070	1,055
January 12, 2026	20,035	20,125	20,125	20,135	20,035	1,210
January 09, 2026	19,930	20,020	20,020	20,023.79	19,930	467
January 08, 2026	19,910	19,932	19,932	20,000	19,877	4,016
January 07, 2026	19,778	19,896	19,896	19,900.96	19,774	463
January 06, 2026	19,686	19,698	19,698	19,756.76	19,667.5	1,245
January 05, 2026	19,645.08	19,687	19,687	19,691.84	19,582	1,009
January 02, 2026	19,528.5	19,517	19,517	19,627.65	19,458	443
December 31, 2025	19,571.73	19,543	19,543	19,571.73	19,504	728
December 30, 2025	19,396	19,654	19,654	19,654	19,396	188
December 29, 2025	19,506	19,398	19,398	19,506	19,362	374
December 24, 2025	19,418	19,435	19,435	19,460	19,402.7	1,435
December 23, 2025	19,396	19,432	19,432	19,432	19,359.78	171
December 22, 2025	19,434	19,392	19,392	19,434	19,354.79	414
December 19, 2025	19,356.31	19,452	19,452	19,456	19,348	1,154
December 18, 2025	19,202	19,371	19,371	19,371	19,200	2,585
December 17, 2025	19,422	19,215	19,215	19,425.19	19,214	611
December 16, 2025	19,356	19,302	19,302	19,370	19,291.36	216
December 15, 2025	19,502	19,466	19,466	19,502	19,429.2	95
December 12, 2025	19,542	19,438	19,438	19,601.03	19,418	837
December 11, 2025	19,218	19,438	19,438	19,474	19,218	1,291
December 10, 2025	19,264	19,240	19,240	19,264	19,179.27	987
December 09, 2025	19,220	19,302	19,302	19,312	19,220	530
December 08, 2025	19,187.5	19,183	19,183	19,268	19,176	1,449
December 05, 2025	19,102	19,179	19,179	19,196	19,102	2,148
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

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