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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	18,844	18,882	18,882	18,882	18,810	513
September 05, 2025	18,932.24	18,716	18,716	18,932.24	18,714	1,765
September 04, 2025	18,738	18,846	18,846	18,852	18,734.98	879
September 03, 2025	18,772	18,740	18,740	18,795.35	18,734	4,894
September 02, 2025	18,977.58	18,723	18,723	18,977.58	18,723	6,456
September 01, 2025	19,002.4	18,977	18,977	19,044	18,974	1,298
August 29, 2025	18,959.66	18,939	18,939	19,023.4	18,908	789
August 28, 2025	19,074	18,983	18,983	19,074	18,916	532
August 27, 2025	18,979.6	18,906.03	18,906.03	19,026	18,906.03	4,552
August 26, 2025	19,064	19,112	19,112	19,112	18,998	793
August 22, 2025	19,166	19,313.16	19,313.16	19,360	19,159.03	1,304
August 21, 2025	19,238.03	19,220	19,220	19,238.03	19,146	1,256
August 20, 2025	19,118	19,220	19,220	19,222	19,118	1,219
August 19, 2025	19,248	19,313	19,313	19,313	19,248	124
August 18, 2025	19,158	19,177	19,177	19,177	19,133.1	881
August 15, 2025	19,248	19,236	19,236	19,248	19,229.13	171
August 14, 2025	19,118	19,172	19,172	19,180	19,118	157
August 13, 2025	19,140.79	19,094	19,094	19,140.79	19,094	129
August 12, 2025	19,023.79	19,026.05	19,026.05	19,026.05	18,913.08	518
August 11, 2025	19,213.1	19,048	19,048	19,213.1	19,014	503
August 08, 2025	19,148.55	19,175	19,175	19,175.76	19,124	1,526
August 07, 2025	19,094	19,178	19,178	19,434	19,092	2,321
August 06, 2025	19,082	19,062	19,062	19,082	18,990.3	286
August 05, 2025	19,022	18,985	18,985	19,036	18,923.56	810
August 04, 2025	18,750	18,909	18,909	18,916	18,741.41	2,005
August 01, 2025	18,838	18,712	18,712	18,838	18,668	2,464
July 31, 2025	19,258	19,040	19,040	19,282	19,023.06	766
July 30, 2025	19,126	19,172	19,172	19,183.74	19,092.33	356
July 29, 2025	19,068	19,126	19,126	19,266.55	19,068	1,669
July 28, 2025	19,572	18,983	18,983	19,572	18,983	1,608
July 25, 2025	19,228	19,362	19,362	19,362	19,198	140
July 24, 2025	19,400.69	19,335	19,335	19,436	19,276	4,692
July 23, 2025	19,210	19,162	19,162	19,266	19,146.49	2,408
July 22, 2025	19,214	19,085	19,085	19,214	18,994	4,987
July 21, 2025	19,263.41	19,271	19,271	19,271	19,173.11	101
July 18, 2025	19,330.56	19,257	19,257	19,385.01	19,248.55	1,836
July 17, 2025	19,220.34	19,266	19,266	19,266	19,136	304
July 16, 2025	18,984.43	19,112	19,112	19,150.61	18,984.43	1,100
July 15, 2025	19,224.32	19,094	19,094	19,278.74	19,086	1,819
July 14, 2025	19,036	19,202	19,202	19,202	19,030.82	2,380
July 11, 2025	19,209.63	19,203	19,203	19,226.63	19,094	4,333
July 10, 2025	19,404	19,310.82	19,310.82	19,410	19,305.64	896
July 09, 2025	19,154	19,324	19,324	19,324	19,154	668
July 08, 2025	18,984	19,095	19,095	19,123.65	18,984	916
July 07, 2025	18,836.08	18,912	18,912	18,917.87	18,833.87	545
July 04, 2025	18,740.06	18,799	18,799	18,799	18,696	330
July 03, 2025	18,862	18,833	18,833	18,876.31	18,788.11	229
July 02, 2025	18,668	18,824	18,824	18,875.65	18,618	616
July 01, 2025	18,800	18,617	18,617	18,800	18,617	645
June 30, 2025	18,858.93	18,760	18,760	18,858.93	18,700	1,202
June 27, 2025	18,604	18,752	18,752	18,752	18,560.77	361
June 26, 2025	18,424	18,410	18,410	18,505.48	18,404.11	1,256
June 25, 2025	18,486.61	18,359	18,359	18,486.61	18,332	646
June 24, 2025	18,551.6	18,453	18,453	18,551.6	18,397.83	3,489
June 23, 2025	18,164	18,203	18,203	18,237.52	18,022.6	176
June 20, 2025	18,161.08	18,243	18,243	18,276	18,131.29	598
June 19, 2025	18,146	18,011	18,011	18,174	18,001.33	1,841
June 18, 2025	18,311.85	18,270	18,270	18,318	18,196.08	280
June 17, 2025	18,306.94	18,308	18,308	18,346	18,202.46	595
June 16, 2025	18,374	18,468	18,468	18,475.43	18,329.67	860

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