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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	13.82	13.93	13.93	14.03	13.72	1,419
October 16, 2025	14.13	14.11	14.11	14.19	14.08	610
October 15, 2025	14.07	14.19	14.19	14.23	14.07	1,419
October 14, 2025	14	14.05	14.05	14.14	13.94	4,170
October 13, 2025	14.12	14.18	14.18	14.21	14.1	584
October 10, 2025	14.45	14.09	14.09	14.52	14.09	2,118
October 09, 2025	14.4	14.43	14.43	14.46	14.35	1,909
October 08, 2025	14.14	14.29	14.29	14.3	14.13	1,882
October 07, 2025	14.16	14.08	14.08	14.3	14.08	1,183
October 06, 2025	14	14.22	14.22	14.24	13.97	1,449
October 03, 2025	14.1	14.08	14.08	14.13	13.99	233
October 02, 2025	13.87	13.99	13.99	14.04	13.87	265
October 01, 2025	13.61	13.78	13.78	13.78	13.61	3,792
September 30, 2025	13.76	13.69	13.69	13.8	13.67	837
September 29, 2025	13.69	13.74	13.74	13.8	13.69	1,282
September 26, 2025	13.78	13.62	13.62	13.78	13.62	19
September 25, 2025	13.66	13.62	13.62	13.66	13.58	501
September 24, 2025	13.67	13.69	13.69	13.73	13.67	130
September 23, 2025	13.74	13.69	13.69	13.74	13.67	723
September 22, 2025	13.69	13.68	13.68	13.75	13.56	231
September 19, 2025	13.47	13.62	13.62	13.7	13.47	863
September 18, 2025	13.4	13.59	13.59	13.59	13.34	361
September 17, 2025	13.33	13.25	13.25	13.33	13.25	5,870
September 16, 2025	13.31	13.22	13.22	13.39	13.2	81
September 15, 2025	13.24	13.3	13.3	13.34	13.19	2,040
September 12, 2025	13.4	13.26	13.26	13.4	13.2	979
September 11, 2025	13.28	13.32	13.32	13.34	13.28	1,327
September 10, 2025	13.36	13.29	13.29	13.36	13.27	290
September 09, 2025	13.09	13.12	13.12	13.14	13.08	447
September 08, 2025	13.03	13.08	13.08	13.1	13.03	144
September 05, 2025	13.05	12.92	12.92	13.05	12.92	25
September 04, 2025	12.86	12.91	12.91	12.95	12.79	10,650
September 03, 2025	12.88	12.86	12.86	12.95	12.86	383
September 02, 2025	12.95	12.77	12.77	12.95	12.71	877
September 01, 2025	12.8	12.84	12.84	12.89	12.79	192
August 29, 2025	13.06	12.83	12.83	13.06	12.81	102
August 28, 2025	12.89	12.89	12.89	12.93	12.75	1,505
August 27, 2025	12.87	12.78	12.78	12.87	12.65	26
August 26, 2025	12.69	12.73	12.73	13.01	12.69	222
August 22, 2025	12.64	12.76	12.76	12.78	12.64	240
August 21, 2025	12.69	12.64	12.64	12.69	12.56	16
August 20, 2025	12.56	12.58	12.58	12.66	12.46	883
August 19, 2025	12.86	12.7	12.7	12.86	12.7	98
August 18, 2025	12.8	12.7	12.7	12.8	12.65	777
August 15, 2025	12.78	12.66	12.66	12.78	12.56	824

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