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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	18,683.79	18,721	18,721	18,820	18,652	2,712
September 10, 2025	18,841.79	18,690	18,690	18,841.79	18,678	390
September 09, 2025	18,844.24	18,786	18,786	18,844.24	18,725.41	461
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

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