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
February 20, 2026	137.92	139	139	139	137.92	10
February 19, 2026	137.98	138.12	138.12	138.32	137.04	725
February 18, 2026	137.08	136.42	136.42	137.08	136.42	14
February 17, 2026	137.54	136.94	136.94	138.06	136.94	14
February 16, 2026	137.8	137.92	137.92	137.92	137.44	351
February 13, 2026	137.62	138.16	138.16	138.34	137.54	1,275
February 12, 2026	136.06	137.8	137.8	137.8	135.8	729
February 11, 2026	135.92	136.36	136.36	136.66	135.5	930
February 10, 2026	133.94	134.84	134.84	134.84	133.94	422
February 09, 2026	135.4	134.04	134.04	135.4	133.84	473
February 06, 2026	134.14	135.3	135.3	135.54	133.94	906
February 05, 2026	134.22	134.98	134.98	134.98	133.98	1,700
February 04, 2026	131.12	134.42	134.42	134.54	131.12	550
February 03, 2026	130.12	131.24	131.24	131.24	130.1	518
February 02, 2026	129.78	129.64	129.64	130.06	129.2	449
January 30, 2026	126.82	127.94	127.94	127.94	126.82	82
January 29, 2026	126.04	126.94	126.94	126.94	126.04	122
January 28, 2026	124.76	125.82	125.82	125.92	124.76	183
January 27, 2026	125.26	125.66	125.66	125.66	125.24	30
January 26, 2026	125.92	125.56	125.56	125.98	125.04	440
January 23, 2026	126.08	125.8	125.8	126.08	125.3	2,391
January 22, 2026	125.74	126.08	126.08	126.52	125.6	489
January 21, 2026	125.56	125.2	125.2	126.08	125.2	678
January 20, 2026	126.84	126.24	126.24	126.84	125.24	430
January 19, 2026	126.94	127.02	127.02	127.12	126.82	182
January 16, 2026	128.12	127.64	127.64	128.52	127.52	2,675
January 15, 2026	128.42	128.64	128.64	128.68	128.34	87
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

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