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
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
September 12, 2025	128.12	127.32	127.32	128.14	127.32	27
September 11, 2025	128.56	128.2	128.2	128.56	128.1	1
September 10, 2025	128.38	127.72	127.72	128.8	127.58	20
September 09, 2025	129.26	128.38	128.38	129.26	128.12	3,073
September 08, 2025	130.12	129.12	129.12	130.12	128.86	1,534
September 05, 2025	129.6	129.7	129.7	129.7	129.36	49
September 04, 2025	129.02	129.76	129.76	129.98	129.02	147
September 03, 2025	128.3	128.68	128.68	128.68	128.08	147
September 02, 2025	127.62	128.3	128.3	128.48	127.32	196
September 01, 2025	129.7	129.14	129.14	129.7	128.92	242
August 29, 2025	129.12	129.18	129.18	129.5	129.06	179
August 28, 2025	129.66	129.06	129.06	129.66	128.82	2
August 27, 2025	129.44	129.38	129.38	129.48	129.38	6
August 26, 2025	129.5	129.16	129.16	130.12	129.16	40
August 25, 2025	130.96	130.32	130.32	130.96	130.32	32
August 22, 2025	131.4	130.84	130.84	131.44	130.78	132
August 21, 2025	131.64	131.54	131.54	131.64	130.98	2
August 20, 2025	129.12	131.98	131.98	131.98	129.08	153
August 19, 2025	127.16	128.52	128.52	128.52	127.16	11
August 18, 2025	126.98	126.98	126.98	126.98	126.8	154
August 15, 2025	127.56	127.24	127.24	127.56	126.62	1,265
August 14, 2025	127.06	126.9	126.9	127.06	126.52	4
August 13, 2025	126.76	126.86	126.86	126.86	126.62	91
August 12, 2025	127.12	126.54	126.54	127.12	126.54	577
August 11, 2025	126.74	126.84	126.84	127	126.64	577
August 08, 2025	126.96	126.16	126.16	126.96	126.16	1
August 07, 2025	125.16	126.12	126.12	126.42	125.16	597
August 06, 2025	125.16	125.24	125.24	125.24	124.9	36
August 05, 2025	125.54	125.54	125.54	125.56	125.08	63
August 04, 2025	123.62	124.68	124.68	124.72	123.62	934
August 01, 2025	125.08	124.24	124.24	125.16	123.72	1,005
July 31, 2025	125.58	124.88	124.88	125.86	124.84	207
July 30, 2025	126.66	126.4	126.4	126.84	126.28	105
July 29, 2025	125.78	126	126	126.26	125.78	1
July 28, 2025	127.02	125.72	125.72	127.02	125.72	338
July 25, 2025	127.3	127.06	127.06	127.3	126.66	70
July 24, 2025	127.66	127.84	127.84	127.84	127.44	282
July 23, 2025	128.98	128.38	128.38	128.98	128.18	38
July 22, 2025	127.14	127.8	127.8	127.8	127.14	67
July 21, 2025	127.38	128	128	128	127.18	97
July 18, 2025	127.66	127.8	127.8	127.8	127.32	14
July 17, 2025	127.04	127.2	127.2	127.42	127.04	168
July 16, 2025	127.3	126.74	126.74	127.3	126.74	1
July 15, 2025	127.54	127.36	127.36	127.54	126.82	666
July 14, 2025	126.8	127.76	127.76	127.76	126.8	9
July 11, 2025	127.84	126.92	126.92	127.92	126.92	127
July 10, 2025	127.34	128.12	128.12	128.12	127.34	2
July 09, 2025	127.4	127.04	127.04	127.66	127.04	17
July 08, 2025	127.12	127.04	127.04	127.12	126.5	17
July 07, 2025	127.92	127.56	127.56	127.92	127.22	20

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