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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.23	22.27	22.27	22.27	22.19	4,471
December 03, 2025	21.86	22.08	22.08	22.08	21.86	10,545
December 02, 2025	21.84	21.82	21.82	21.99	21.81	626
December 01, 2025	21.73	21.81	21.81	21.84	21.62	8,222
November 28, 2025	21.91	21.95	21.95	21.99	21.91	294
November 27, 2025	21.87	21.81	21.81	21.87	21.79	923
November 26, 2025	21.55	21.76	21.76	21.76	21.55	3,125
November 25, 2025	21.39	21.31	21.31	21.39	21.05	2,275
November 24, 2025	21.25	21.46	21.46	21.46	21.14	2,237
November 21, 2025	21.06	21.1	21.1	21.12	20.8	8,365
November 20, 2025	22.11	21.7	21.7	22.16	21.7	8,972
November 19, 2025	21.38	21.62	21.62	21.77	21.38	1,441
November 18, 2025	21.57	21.58	21.58	21.67	21.35	11,006
November 17, 2025	22.36	22.27	22.27	22.39	22.13	8,681
November 14, 2025	22.05	22.47	22.47	22.47	21.78	17,477
November 13, 2025	22.87	22.42	22.42	22.87	22.39	6,190
November 12, 2025	22.9	22.83	22.83	22.99	22.83	2,197
November 11, 2025	22.9	22.63	22.63	22.9	22.63	692
November 10, 2025	22.74	22.78	22.78	22.81	22.74	1,927
November 07, 2025	22.71	22.13	22.13	22.71	22.11	8,855
November 06, 2025	22.97	22.56	22.56	23.13	22.56	5,873
November 05, 2025	22.78	23.1	23.1	23.1	22.76	13,459
November 04, 2025	23.31	23.14	23.14	23.34	23.01	18,733
November 03, 2025	23.44	23.82	23.82	23.82	23.38	13,576
October 31, 2025	23.33	23.37	23.37	23.55	23.31	8,408
October 30, 2025	23.17	23.17	23.17	23.19	22.99	50,620
October 29, 2025	23.13	23.12	23.12	23.31	23.12	89,789
October 28, 2025	22.5	22.71	22.71	22.9	22.5	65,767
October 27, 2025	22.59	22.59	22.59	22.63	22.5	11,204
October 24, 2025	22.2	22.25	22.25	22.27	22.15	7,789
October 23, 2025	21.74	21.78	21.78	21.8	21.67	5,125
October 22, 2025	21.81	21.65	21.65	21.87	21.64	4,950
October 21, 2025	21.69	21.94	21.94	21.94	21.65	5,492
October 20, 2025	21.73	21.92	21.92	21.92	21.67	1,730
October 17, 2025	21.09	21.34	21.34	21.55	20.92	15,782
October 16, 2025	21.63	21.53	21.53	21.65	21.53	3,308
October 15, 2025	21.54	21.63	21.63	21.67	21.54	9,600
October 14, 2025	21.17	21.24	21.24	21.25	21.02	16,699
October 13, 2025	21.29	21.43	21.43	21.45	21.24	18,014
October 10, 2025	21.76	21.09	21.09	21.76	21.09	4,417
October 09, 2025	21.99	22	22	22.08	21.99	9,068
October 08, 2025	21.78	21.88	21.88	21.91	21.75	4,289
October 07, 2025	21.97	21.68	21.68	22.04	21.68	6,785
October 06, 2025	21.92	22	22	22	21.82	20,569
October 03, 2025	21.67	21.67	21.67	21.76	21.67	5,073
October 02, 2025	21.55	21.42	21.42	21.7	21.39	114,292
October 01, 2025	21.02	21.31	21.31	21.31	20.99	4,865
September 30, 2025	21.18	21.08	21.08	21.2	21.08	8,256
September 29, 2025	21.04	21.12	21.12	21.21	21.04	10,160
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

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