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
January 14, 2026	126.98	128.06	128.06	128.06	126.9	1,266
January 13, 2026	127.62	126.86	126.86	127.62	126.18	177
January 12, 2026	125.8	126.56	126.56	126.56	125.8	32
January 09, 2026	125.18	126.06	126.06	126.06	125.18	2
January 08, 2026	123.8	125.06	125.06	125.06	123.8	283
January 07, 2026	126.1	124.46	124.46	126.1	124.02	3,000
January 06, 2026	125.2	126.72	126.72	126.72	125.2	333
January 05, 2026	127.08	125.96	125.96	127.08	124.92	360
January 02, 2026	128.62	127.56	127.56	128.62	127.3	759
December 30, 2025	127.5	127.68	127.68	127.72	127.24	151
December 29, 2025	127.02	127.64	127.64	127.82	126.78	110
December 23, 2025	127.8	126.96	126.96	127.8	126.96	178
December 22, 2025	127.72	127.36	127.36	127.72	126.96	63
December 19, 2025	128.62	128.44	128.44	128.8	127.92	153
December 18, 2025	128.64	129.02	129.02	129.12	128.42	179
December 17, 2025	126.98	128.36	128.36	128.54	126.98	64
December 16, 2025	127.72	127.46	127.46	127.94	127.4	25
December 15, 2025	127.62	127.84	127.84	128.02	127.32	440
December 12, 2025	127.34	126.3	126.3	127.34	126.3	280
December 11, 2025	126.44	127.46	127.46	127.46	126.44	1
December 10, 2025	126.06	126.74	126.74	126.74	126.04	79
December 09, 2025	125.74	125.74	125.74	126.24	125.74	18
December 08, 2025	129.58	127.88	126.09	129.58	127.58	5
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

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