Amundi STOXX Europe 600 Consumer Staples UCITS ETF Dist - DFOP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	129.22	129	129	129.24	129	11
December 04, 2025	128.74	129.34	129.34	129.92	128.74	30
December 03, 2025	129.46	129.48	129.48	130.06	129.46	270
December 02, 2025	131.3	129.62	129.62	131.3	129.62	146
December 01, 2025	130.9	130.94	130.94	131.24	130.62	146
November 28, 2025	130.84	130.64	130.64	130.94	130.52	125
November 27, 2025	130.3	130.44	130.44	130.44	130.04	144
November 26, 2025	128.88	130.08	130.08	130.08	128.88	144
November 25, 2025	129.34	130.12	130.12	130.12	129.34	28
November 24, 2025	129.86	129.44	129.44	130.24	129.44	40
November 21, 2025	128.52	130.44	130.44	130.72	128.52	278
November 20, 2025	128.24	128.66	128.66	128.66	127.76	606
November 19, 2025	128.34	128.08	128.08	128.72	128.08	1,489
November 18, 2025	128.74	128.14	128.14	128.86	128.14	8
November 17, 2025	130.64	129.98	129.98	130.64	129.2	313
November 14, 2025	131.76	129.66	129.66	131.76	129.44	414
November 13, 2025	132.46	131.6	131.6	132.46	131.56	64
November 12, 2025	132.28	132.44	132.44	132.48	132.02	238
November 11, 2025	131.2	132.44	132.44	132.44	131.2	1,112
November 10, 2025	130.38	130.78	130.78	130.82	130.38	315
November 07, 2025	129.04	130.12	130.12	130.12	128.84	1,035
November 06, 2025	130.28	129.64	129.64	130.28	129.42	15
November 05, 2025	128.68	129.88	129.88	129.88	128.68	105
November 04, 2025	127.7	128.92	128.92	128.92	127.6	10
November 03, 2025	128.24	128.06	128.06	128.5	127.98	469
October 31, 2025	128.28	127.72	127.72	128.28	127.34	135
October 30, 2025	128.8	127.96	127.96	128.8	127.68	14
October 29, 2025	129.54	128.66	128.66	129.6	128.42	154
October 28, 2025	131.46	129.96	129.96	131.46	129.58	25
October 27, 2025	130.48	130.72	130.72	130.72	130.44	271
October 24, 2025	131.14	130.84	130.84	131.14	130.82	61
October 23, 2025	131.88	131.4	131.4	131.98	131.24	182
October 22, 2025	131.08	131.84	131.84	131.84	130.92	144
October 21, 2025	132.2	131.68	131.68	132.2	131.66	1
October 20, 2025	131.66	133.02	133.02	133.02	131.66	58
October 17, 2025	130.36	132.42	132.42	132.44	130.36	454
October 16, 2025	129.68	130.7	130.7	130.7	129.46	183
October 15, 2025	126.1	127.36	127.36	127.36	125.7	158
October 14, 2025	126.54	126.08	126.08	126.6	126	364
October 13, 2025	125.74	126.1	126.1	126.84	125.74	523
October 10, 2025	126.26	126.22	126.22	126.84	126.22	296
October 09, 2025	125.4	125.72	125.72	125.92	125.3	379
October 08, 2025	125.02	125.34	125.34	125.38	125.02	4
October 07, 2025	124.84	124.62	124.62	124.84	124.4	15
October 06, 2025	123.86	123.86	123.86	124.2	123.86	28
October 03, 2025	124.34	124.18	124.18	124.34	124.16	53
October 02, 2025	123.94	124.42	124.42	124.42	123.94	2,165
October 01, 2025	124.3	123.82	123.82	124.52	123.82	208
September 30, 2025	123.12	124.14	124.14	124.14	122.98	45
September 29, 2025	122.44	123.14	123.14	123.14	122.44	72
September 26, 2025	122.58	122.68	122.68	122.92	122.58	88
September 25, 2025	123.08	122.8	122.8	123.66	122.8	4
September 24, 2025	123.36	123.1	123.1	123.36	122.9	284
September 23, 2025	123.8	123.14	123.14	123.8	123.02	697
September 22, 2025	124.96	123.78	123.78	124.96	123.7	80
September 19, 2025	124.56	124.94	124.94	125.44	124.56	63
September 18, 2025	125.32	125	125	125.34	125	94
September 17, 2025	125.34	125.52	125.52	125.52	125.1	100
September 16, 2025	126.16	125.36	125.36	126.16	125.36	47
September 15, 2025	127.72	127.06	127.06	127.72	126.78	192

Amundi STOXX Europe 600 Consumer Staples UCITS ETF Dist (DFOP.DE) XETRA