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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	49.76	49.67	49.75	49.76	49.6	342
January 13, 2026	49.96	49.78	49.78	50.03	49.71	6,921
January 12, 2026	49.53	49.81	49.81	49.86	49.53	1,165
January 09, 2026	49.49	49.78	49.78	49.78	49.49	122
January 08, 2026	49.24	49.62	49.62	49.62	49.24	1,820
January 07, 2026	49.6	49.47	49.47	49.66	49.42	1,189
January 06, 2026	49.5	49.43	49.46	49.5	49.38	231
January 05, 2026	49.06	49.25	49.25	49.25	48.95	4,615
January 02, 2026	49.06	48.76	48.76	49.1	48.76	6,667
December 30, 2025	48.88	48.92	48.92	49.06	48.72	900
December 29, 2025	48.9	48.84	48.84	48.9	48.6	238
December 23, 2025	48.63	48.69	48.55	48.73	48.58	373
December 22, 2025	48.34	48.44	48.44	48.59	48.34	530
December 19, 2025	48.23	48.45	48.45	48.52	48.23	701
December 18, 2025	47.81	48.34	48.34	48.34	47.81	1,018
December 17, 2025	48.25	48.07	48.07	48.35	47.98	777
December 16, 2025	48.13	48.23	48.23	48.42	48.13	1,246
December 15, 2025	48.29	48.3	48.3	48.53	48.29	2,453
December 12, 2025	48.7	48.34	48.34	48.75	48.34	2,207
December 11, 2025	47.9	48.53	48.53	48.53	47.9	1,061
December 10, 2025	47.89	47.96	47.96	48.16	47.89	2,354
December 09, 2025	47.81	48.11	48.11	48.11	47.81	518
December 08, 2025	47.89	47.96	47.96	48.12	47.89	1,647
December 05, 2025	47.89	48.16	48.16	48.16	47.82	7,993
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

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