Amundi MSCI Disruptive Technology UCITS ETF Acc - DTEC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.07	13.92	13.92	14.07	13.89	1,128
January 13, 2026	14	14.02	14.02	14.03	13.93	1,350
January 12, 2026	13.92	13.98	13.98	13.98	13.82	324
January 09, 2026	13.98	13.95	13.95	13.99	13.92	91
January 08, 2026	14.02	13.87	13.87	14.02	13.87	192
January 07, 2026	13.9	14.02	14.02	14.04	13.9	427
January 06, 2026	13.82	13.86	13.86	13.92	13.77	106
January 05, 2026	13.95	13.86	13.86	13.95	13.83	507
January 02, 2026	13.92	13.84	13.84	13.92	13.73	150
December 31, 2025	13.87	13.83	13.83	13.87	13.8	36
December 30, 2025	13.84	13.91	13.91	13.93	13.82	1,763
December 29, 2025	13.74	13.79	13.79	13.9	13.74	1,472
December 24, 2025	13.87	13.82	13.82	13.87	13.81	43
December 23, 2025	13.88	13.83	13.83	13.88	13.74	275
December 22, 2025	13.94	13.89	13.89	13.99	13.79	406
December 19, 2025	13.73	13.89	13.89	13.89	13.73	3,984
December 18, 2025	13.52	13.73	13.73	13.73	13.52	1,007
December 17, 2025	13.91	13.65	13.65	13.91	13.65	12
December 16, 2025	13.81	13.73	13.73	13.84	13.73	45
December 15, 2025	14	13.92	13.92	14	13.87	162
December 12, 2025	14.25	13.98	13.98	14.26	13.98	183
December 11, 2025	14.17	14.07	14.07	14.17	14.01	275
December 10, 2025	14.18	14.23	14.23	14.24	14.16	290
December 09, 2025	14.22	14.21	14.21	14.22	14.19	96
December 08, 2025	14.28	14.21	14.21	14.3	14.21	640
December 05, 2025	14.24	14.25	14.25	14.31	14.17	103
December 04, 2025	14.19	14.14	14.14	14.19	14.07	1,964
December 03, 2025	14.21	14.05	14.05	14.21	14.02	1,421
December 02, 2025	14.1	14.15	14.15	14.25	14.1	109
December 01, 2025	14.08	14.1	14.1	14.14	14	269
November 28, 2025	14.08	14.12	14.12	14.13	14.06	319
November 27, 2025	14.06	14.05	14.05	14.06	13.98	50
November 26, 2025	14.1	14.01	14.01	14.11	13.98	75
November 25, 2025	13.97	13.91	13.91	13.97	13.81	24
November 24, 2025	13.79	13.96	13.96	13.96	13.76	1,819
November 21, 2025	13.61	13.58	13.58	13.7	13.49	971
November 20, 2025	14.2	13.99	13.99	14.23	13.99	12,186
November 19, 2025	13.86	13.97	13.97	14.1	13.86	400
November 18, 2025	13.9	13.87	13.87	13.96	13.74	1,768
November 17, 2025	14.25	14.09	14.09	14.26	14.07	1,524
November 14, 2025	14.03	14.28	14.28	14.28	13.91	824
November 13, 2025	14.61	14.27	14.27	14.61	14.27	131
November 12, 2025	14.63	14.56	14.56	14.71	14.56	31
November 11, 2025	14.49	14.46	14.46	14.56	14.41	18
November 10, 2025	14.46	14.4	14.4	14.53	14.37	1,333
November 07, 2025	14.34	14.04	14.04	14.38	14.04	472
November 06, 2025	14.47	14.31	14.31	14.59	14.31	4,501
November 05, 2025	14.4	14.52	14.52	14.56	14.4	3,052
November 04, 2025	14.48	14.56	14.56	14.68	14.48	1,666
November 03, 2025	14.79	14.66	14.66	15	14.6	273
October 31, 2025	14.79	14.7	14.7	14.83	14.7	1,565
October 30, 2025	14.72	14.8	14.8	14.93	14.69	1,213
October 29, 2025	14.95	14.73	14.73	14.95	14.73	473
October 28, 2025	14.75	14.8	14.8	14.82	14.67	615
October 27, 2025	14.69	14.64	14.64	14.72	14.58	3,063
October 24, 2025	14.54	14.54	14.54	14.56	14.29	104
October 23, 2025	14.16	14.25	14.25	14.26	14.1	432
October 22, 2025	14.26	14.09	14.09	14.29	14.09	603
October 21, 2025	14.36	14.22	14.22	14.36	14.12	1,026
October 20, 2025	14.1	14.19	14.19	14.22	14.03	289

Amundi MSCI Disruptive Technology UCITS ETF Acc (DTEC.L) LSE