Amundi DAX 50 ESG II UCITS ETF - E909.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.44	47.79	47.79	47.8	47.44	146
December 03, 2025	47.47	47.31	47.31	47.68	47.26	7,145
December 02, 2025	47.46	47.66	47.66	47.74	47.44	2,824
December 01, 2025	47.44	47.4	47.4	47.55	47.26	6,150
November 28, 2025	47.6	47.7	47.7	47.7	47.39	3,586
November 27, 2025	47.37	47.52	47.52	47.52	47.37	6,119
November 26, 2025	46.9	47.26	47.26	47.26	46.72	5,520
November 25, 2025	46.02	46.72	46.72	46.72	46	2,760
November 24, 2025	46	46.19	46.19	46.36	45.98	1,059
November 21, 2025	45.51	45.79	45.82	45.9	45.46	15,690
November 20, 2025	46.31	46.04	45.82	46.31	45.97	2,245
November 19, 2025	45.53	46	46	46.19	45.53	5,897
November 18, 2025	46	45.65	45.65	46.18	45.64	8,357
November 17, 2025	47.03	46.26	46.26	47.27	46.26	1,693
November 14, 2025	47.38	47.22	47.22	47.38	46.78	1,779
November 13, 2025	48.01	47.29	47.29	48.01	47.29	2,149
November 12, 2025	47.52	47.81	47.81	47.94	47.52	2,894
November 11, 2025	46.94	47.39	47.39	47.39	46.94	2,656
November 10, 2025	46.94	46.5	46.97	47.06	46.5	2,608
November 07, 2025	46.46	46.37	46.37	46.74	46.09	3,581
November 06, 2025	47.03	46.67	46.67	47.03	46.54	625
November 05, 2025	46.88	47.08	47.08	47.08	46.54	3,151
November 04, 2025	46.95	46.91	46.91	46.95	46.36	3,861
November 03, 2025	46.97	47.26	47.26	47.56	46.97	4,354
October 31, 2025	47.15	47.12	47.12	47.21	46.9	5,366
October 30, 2025	47.62	47.4	47.4	47.72	47.26	4,195
October 29, 2025	47.44	47.43	47.43	47.84	47.29	1,247
October 28, 2025	47.78	47.72	47.72	47.78	47.57	243
October 27, 2025	47.65	47.54	47.54	47.79	47.51	458
October 24, 2025	47.44	47.61	47.61	47.61	47.31	4,191
October 23, 2025	47.26	47.27	47.27	47.27	47.14	1,058
October 22, 2025	47.46	46.96	46.96	47.48	46.96	1,103
October 21, 2025	47.66	47.55	47.55	47.66	47.44	1,266
October 20, 2025	47.09	47.52	47.52	47.62	47.06	5,188
October 17, 2025	46.9	46.98	46.98	47.08	46.54	4,239
October 16, 2025	47.44	47.26	47.26	47.47	47.26	792
October 15, 2025	47.8	47.44	47.44	47.8	47.26	3,502
October 14, 2025	47.51	47.62	47.62	47.62	47.26	2,121
October 13, 2025	47.55	47.8	47.8	47.86	47.55	2,161
October 10, 2025	48.03	47.43	47.43	48.34	47.43	200
October 09, 2025	48.16	48.16	48.16	48.36	48.13	884
October 08, 2025	47.8	48.16	48.16	48.16	47.75	1,469
October 07, 2025	48	47.8	47.8	48	47.75	2,276
October 06, 2025	47.83	47.97	47.97	48.02	47.76	2,215
October 03, 2025	48	47.78	47.78	48	47.71	1,073
October 02, 2025	47.71	47.83	47.83	47.92	47.71	1,712
October 01, 2025	47.27	47.27	47.27	47.27	47.27	7,322
September 30, 2025	46.47	46.72	46.72	46.72	46.47	1,893
September 29, 2025	46.6	46.54	46.54	46.67	46.47	1,172
September 26, 2025	46.24	46.47	46.47	46.49	46.23	703
September 25, 2025	46.33	46.11	46.11	46.33	45.92	1,197
September 24, 2025	46.31	46.47	46.47	46.5	46.22	647
September 23, 2025	46.45	46.51	46.51	46.67	46.42	4,655
September 22, 2025	46.33	46.21	46.21	46.33	46	3,128
September 19, 2025	46.69	46.46	46.46	46.69	46.46	4,312
September 18, 2025	46.42	46.69	46.69	46.69	46.31	2,528
September 17, 2025	46.24	46.16	46.16	46.27	45.94	2,819
September 16, 2025	46.82	46.18	46.18	46.82	46.15	4,103
September 15, 2025	47.06	47.03	47.03	47.06	46.88	17,621
September 12, 2025	47.05	46.83	46.83	47.05	46.78	433

Amundi DAX 50 ESG II UCITS ETF (E909.DE) XETRA