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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.42	13.38	13.38	13.42	13.32	5,374
February 19, 2026	13.43	13.36	13.36	13.43	13.36	155
February 18, 2026	13.32	13.4	13.4	13.41	13.3	12
February 17, 2026	13.34	13.32	13.32	13.34	13.18	44
February 16, 2026	13.3	13.24	13.24	13.31	13.22	29
February 13, 2026	13.24	13.3	13.3	13.33	13.19	424
February 12, 2026	13.45	13.18	13.18	13.53	13.18	49
February 11, 2026	13.53	13.39	13.39	13.54	13.38	592
February 10, 2026	13.54	13.55	13.55	13.58	13.46	426
February 09, 2026	13.43	13.44	13.44	13.44	13.34	126
February 06, 2026	13	13.29	13.29	13.29	13	23
February 05, 2026	13.18	13.19	13.19	13.34	13.07	1,202
February 04, 2026	13.21	13.22	13.22	13.43	13.16	69
February 03, 2026	13.76	13.35	13.35	13.76	13.35	4,336
February 02, 2026	13.3	13.69	13.69	13.71	13.3	4,426
January 30, 2026	13.54	13.54	13.54	13.66	13.49	1,594
January 29, 2026	13.77	13.48	13.48	13.77	13.48	1,200
January 28, 2026	13.91	13.75	13.75	13.91	13.68	1,509
January 27, 2026	13.79	13.76	13.76	13.85	13.72	115
January 26, 2026	13.67	13.7	13.7	13.72	13.59	296
January 23, 2026	13.88	13.73	13.73	13.88	13.73	1,943
January 22, 2026	13.87	13.91	13.91	13.95	13.81	2,142
January 21, 2026	13.7	13.79	13.79	13.79	13.6	137
January 20, 2026	13.68	13.71	13.71	13.71	13.49	758
January 19, 2026	13.78	13.7	13.7	13.78	13.68	687
January 16, 2026	14.01	13.91	13.91	14.03	13.89	299
January 15, 2026	14	14.1	14.1	14.13	13.96	296
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

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