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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.64	51.06	51.06	51.06	50.63	938
February 19, 2026	50.71	50.68	50.68	50.91	50.68	387
February 18, 2026	50.56	50.71	50.71	51.04	50.56	282
February 17, 2026	50.11	50.49	50.49	50.5	50.11	983
February 16, 2026	50.45	50.17	50.17	50.45	50.07	8,625
February 13, 2026	50.14	50.32	50.32	50.32	49.96	2,003
February 12, 2026	50.5	50.34	50.34	50.84	50.31	1,019
February 11, 2026	50.32	50.14	50.14	50.32	50.14	941
February 10, 2026	50.11	50.14	50.14	50.25	50.05	2,589
February 09, 2026	49.81	50.14	50.14	50.18	49.73	3,329
February 06, 2026	49.33	49.76	49.76	49.78	49.16	660
February 05, 2026	49.7	49.42	49.42	49.71	49.02	1,525
February 04, 2026	49.6	49.53	49.53	49.96	49.53	743
February 03, 2026	49.7	49.48	49.48	50.01	49.42	4,361
February 02, 2026	48.6	49.61	49.61	49.61	48.52	5,870
January 30, 2026	48.65	48.83	48.83	48.93	48.65	249
January 29, 2026	49.12	48.71	48.71	49.15	48.52	811
January 28, 2026	49.31	48.99	48.99	49.31	48.88	555
January 27, 2026	49.42	49.15	49.15	49.42	49.06	1,257
January 26, 2026	48.88	49.16	49.16	49.24	48.88	1,670
January 23, 2026	49.15	49.05	49.05	49.15	49	1,890
January 22, 2026	48.6	49.24	49.24	49.25	48.6	4,106
January 21, 2026	48.22	48.92	48.92	48.92	47.8	1,605
January 20, 2026	48.7	48.29	48.29	48.7	48.1	1,529
January 19, 2026	49.28	48.86	48.86	49.28	48.69	5,848
January 16, 2026	49.57	49.63	49.63	49.72	49.57	1,113
January 15, 2026	49.78	49.71	49.71	49.79	49.63	4,934
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

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