Amundi MSCI Smart Mobility UCITS ETF Capitalisation - ELCR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.93	20.91	20.91	20.93	20.84	1,920
September 25, 2025	21	21.01	21.01	21.03	20.74	658
September 24, 2025	20.8	20.96	20.96	21.04	20.8	4,674
September 23, 2025	20.92	20.8	20.8	20.92	20.8	4,644
September 22, 2025	20.7	20.96	20.96	20.96	20.65	7,925
September 19, 2025	20.5	20.48	20.48	20.65	20.48	3,851
September 18, 2025	20.41	20.58	20.58	20.63	20.4	3,476
September 17, 2025	20.4	20.27	20.27	20.49	20.23	1,852
September 16, 2025	20.54	20.43	20.43	20.58	20.43	7,776
September 15, 2025	20.49	20.69	20.69	20.69	20.4	8,128
September 12, 2025	20.17	20.33	20.33	20.33	20.15	1,402
September 11, 2025	19.93	20.22	20.22	20.22	19.93	11,278
September 10, 2025	19.91	19.98	19.98	19.98	19.91	1,376
September 09, 2025	19.69	19.7	19.7	19.75	19.66	1,897
September 08, 2025	19.69	19.67	19.67	19.73	19.61	1,967
September 05, 2025	19.71	19.61	19.61	19.71	19.38	2,970
September 04, 2025	19.53	19.52	19.52	19.55	19.44	702
September 03, 2025	19.55	19.59	19.59	19.63	19.51	1,640
September 02, 2025	19.74	19.47	19.47	19.74	19.47	4,643
September 01, 2025	19.75	19.92	19.92	19.92	19.71	2,661
August 29, 2025	20.14	19.74	19.74	20.18	19.73	2,778
August 28, 2025	20.24	20.11	20.11	20.27	20.11	4,894
August 27, 2025	20.29	20.17	20.17	20.36	20.17	10,875
August 26, 2025	20.09	20.21	20.21	20.3	20.09	41,671
August 25, 2025	20.05	20.19	20.19	20.19	20.02	8,133
August 22, 2025	19.71	20.03	20.03	20.09	19.7	3,808
August 21, 2025	19.71	19.73	19.73	19.73	19.59	10,882
August 20, 2025	19.83	19.67	19.67	19.83	19.4	3,979
August 19, 2025	19.98	19.98	19.98	20.08	19.96	3,306
August 18, 2025	19.79	19.91	19.91	19.93	19.79	4,807
August 15, 2025	19.94	19.87	19.87	19.94	19.75	1,416
August 14, 2025	19.75	19.74	19.74	19.79	19.74	1,091
August 13, 2025	19.78	19.73	19.73	19.86	19.69	3,024
August 12, 2025	19.74	19.79	19.79	19.79	19.73	1,837
August 11, 2025	19.63	19.96	19.96	19.96	19.6	57,802
August 08, 2025	19.5	19.57	19.57	19.64	19.5	3,737
August 07, 2025	19.35	19.38	19.38	19.5	19.29	3,535
August 06, 2025	19.27	19.14	19.14	19.32	19.11	27,612
August 05, 2025	19.39	19.28	19.28	19.39	19.15	6,288
August 04, 2025	18.97	19.19	19.19	19.19	18.97	5,003
August 01, 2025	19.34	18.94	18.94	19.34	18.71	9,258
July 31, 2025	19.73	19.57	19.57	19.78	19.56	16,613
July 30, 2025	19.51	19.6	19.6	19.64	19.5	2,086
July 29, 2025	19.79	19.44	19.44	19.83	19.44	1,792
July 28, 2025	19.51	19.61	19.61	19.63	19.51	11,811
July 25, 2025	19.41	19.41	19.41	19.43	19.35	3,164
July 24, 2025	19.5	19.39	19.39	19.52	19.39	5,976
July 23, 2025	19.34	19.4	19.4	19.48	19.34	1,224
July 22, 2025	19.18	19.09	19.09	19.23	19.03	1,300
July 21, 2025	19.34	19.23	19.23	19.34	19.23	4,142
July 18, 2025	19.27	19.19	19.19	19.27	19.09	3,891
July 17, 2025	19.14	19.19	19.19	19.21	19.1	3,467
July 16, 2025	18.82	18.67	18.67	18.97	18.67	2,629
July 15, 2025	18.96	18.99	18.99	19	18.89	4,375
July 14, 2025	18.72	18.71	18.71	18.76	18.7	2,438
July 11, 2025	18.73	18.72	18.72	18.8	18.63	4,494
July 10, 2025	18.56	18.74	18.74	18.74	18.56	2,908
July 09, 2025	18.49	18.59	18.59	18.65	18.49	9,207
July 08, 2025	18.43	18.51	18.51	18.51	18.4	119
July 07, 2025	18.22	18.33	18.33	18.35	18.21	4,812

Amundi MSCI Smart Mobility UCITS ETF Capitalisation (ELCR.DE) XETRA