Amundi MSCI Smart Mobility UCITS ETF Acc (ELCR.DE) XETRA
22.20
-0.155(-0.69%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
22.20
-0.155(-0.69%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 22.15 | 22.2 | 22.2 | 22.46 | 22.15 | 3,002 |
| March 12, 2026 | 22.51 | 22.36 | 22.36 | 22.61 | 22.23 | 1,633 |
| March 11, 2026 | 22.3 | 22.47 | 22.47 | 22.63 | 22.3 | 2,668 |
| March 10, 2026 | 22.25 | 22.48 | 22.48 | 22.51 | 22.2 | 66,359 |
| March 09, 2026 | 21.62 | 21.74 | 21.74 | 21.8 | 21.5 | 13,684 |
| March 06, 2026 | 22.42 | 21.99 | 21.99 | 22.45 | 21.92 | 30,237 |
| March 05, 2026 | 22.55 | 22.42 | 22.42 | 22.68 | 22.42 | 5,766 |
| March 04, 2026 | 22.07 | 22.6 | 22.6 | 22.6 | 22.07 | 11,348 |
| March 03, 2026 | 22.33 | 21.98 | 21.98 | 22.33 | 21.74 | 30,235 |
| March 02, 2026 | 22.51 | 22.82 | 22.82 | 22.82 | 22.38 | 32,289 |
| February 27, 2026 | 23.19 | 22.96 | 22.96 | 23.19 | 22.92 | 1,128 |
| February 26, 2026 | 23.33 | 23.17 | 23.17 | 23.37 | 23.07 | 8,766 |
| February 25, 2026 | 23.07 | 23.29 | 23.29 | 23.34 | 23.07 | 14,643 |
| February 24, 2026 | 22.68 | 22.86 | 22.86 | 22.93 | 22.61 | 22,071 |
| February 23, 2026 | 22.66 | 22.55 | 22.55 | 22.78 | 22.47 | 4,408 |
| February 20, 2026 | 22.74 | 22.8 | 0 | 22.8 | 22.63 | 2,881 |
| February 19, 2026 | 22.81 | 22.75 | 0 | 22.85 | 22.68 | 14,503 |
| February 18, 2026 | 22.5 | 22.72 | 0 | 22.79 | 22.5 | 11,177 |
| February 17, 2026 | 22.4 | 22.4 | 0 | 22.4 | 22.16 | 23,499 |
| February 16, 2026 | 22.48 | 22.46 | 0 | 22.51 | 22.41 | 4,411 |
| February 13, 2026 | 22.43 | 22.54 | 0 | 22.55 | 22.38 | 8,978 |
| February 12, 2026 | 23.01 | 22.72 | 0 | 23.08 | 22.72 | 6,368 |
| February 11, 2026 | 22.91 | 23 | 0 | 23.04 | 22.84 | 5,480 |
| February 10, 2026 | 22.68 | 22.84 | 0 | 22.87 | 22.68 | 3,283 |
| February 09, 2026 | 22.72 | 22.87 | 0 | 22.87 | 22.54 | 8,553 |
| February 06, 2026 | 21.97 | 22.64 | 0 | 22.64 | 21.97 | 3,118 |
| February 05, 2026 | 22.11 | 22.11 | 0 | 22.15 | 21.79 | 10,224 |
| February 04, 2026 | 22.34 | 22.26 | 0 | 22.5 | 22.23 | 25,378 |
| February 03, 2026 | 22.72 | 22.46 | 0 | 22.72 | 22.46 | 19,284 |
| February 02, 2026 | 22.26 | 22.7 | 0 | 22.7 | 22.23 | 6,177 |
| January 30, 2026 | 22.52 | 22.68 | 0 | 22.69 | 22.52 | 8,424 |
| January 29, 2026 | 22.62 | 22.48 | 0 | 22.7 | 22.32 | 40,609 |
| January 28, 2026 | 22.7 | 22.65 | 0 | 22.7 | 22.55 | 52,189 |
| January 27, 2026 | 22.63 | 22.56 | 0 | 22.63 | 22.52 | 6,997 |
| January 26, 2026 | 22.63 | 22.58 | 0 | 22.67 | 22.58 | 9,173 |
| January 23, 2026 | 22.98 | 22.83 | 0 | 22.98 | 22.83 | 3,470 |
| January 22, 2026 | 22.92 | 22.99 | 0 | 23 | 22.92 | 11,298 |
| January 21, 2026 | 22.4 | 22.66 | 0 | 22.7 | 22.28 | 4,633 |
| January 20, 2026 | 22.48 | 22.43 | 0 | 22.48 | 22.2 | 16,417 |
| January 19, 2026 | 22.8 | 22.72 | 0 | 22.8 | 22.67 | 3,704 |
| January 16, 2026 | 23.03 | 22.94 | 0 | 23.05 | 22.9 | 3,590 |
| January 15, 2026 | 22.99 | 23.05 | 0 | 23.21 | 22.99 | 3,832 |
| January 14, 2026 | 23.02 | 22.8 | 0 | 23.07 | 22.8 | 4,769 |
| January 13, 2026 | 22.94 | 23.1 | 0 | 23.1 | 22.93 | 2,227 |
| January 12, 2026 | 22.73 | 22.98 | 0 | 22.99 | 22.73 | 12,466 |
| January 09, 2026 | 22.76 | 22.83 | 0 | 22.89 | 22.73 | 5,853 |
| January 08, 2026 | 22.63 | 22.65 | 0 | 22.65 | 22.56 | 4,413 |
| January 07, 2026 | 22.81 | 22.78 | 0 | 22.81 | 22.76 | 7,737 |
| January 06, 2026 | 22.81 | 22.78 | 0 | 22.9 | 22.7 | 9,658 |
| January 05, 2026 | 22.27 | 22.39 | 0 | 22.7 | 22.27 | 3,438 |
| January 02, 2026 | 22.31 | 22.36 | 0 | 22.4 | 22.13 | 6,682 |
| December 30, 2025 | 22.1 | 22.23 | 0 | 22.23 | 22.1 | 3,855 |
| December 29, 2025 | 22.08 | 22.25 | 0 | 22.32 | 22.08 | 5,091 |
| December 23, 2025 | 22.39 | 22.33 | 0 | 22.39 | 22.29 | 2,773 |
| December 22, 2025 | 22.21 | 22.31 | 0 | 22.52 | 22.21 | 3,529 |
| December 19, 2025 | 22.07 | 22.13 | 0 | 22.13 | 21.99 | 1,031 |
| December 18, 2025 | 21.66 | 22.02 | 0 | 22.02 | 21.66 | 563 |
| December 17, 2025 | 22.16 | 21.61 | 0 | 22.27 | 21.61 | 5,436 |
| December 16, 2025 | 21.88 | 21.92 | 0 | 21.97 | 21.88 | 4,343 |
| December 15, 2025 | 22.24 | 22.37 | 0 | 22.37 | 22.1 | 4,326 |