Amundi Global Gender Equality UCITS ETF Acc (GEND.L) LSE
14.70
+0.07(+0.48%)
Currency In GBP
- General
- Statistics
- Historical Data
- Profile
- Financials
14.70
+0.07(+0.48%)
Currency In GBP
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 14.6 | 14.7 | 14.7 | 14.7 | 14.59 | 1,428 |
| April 01, 2026 | 14.6 | 14.63 | 14.63 | 14.63 | 14.57 | 14 |
| March 31, 2026 | 14.47 | 14.46 | 14.46 | 14.47 | 14.43 | 97 |
| March 30, 2026 | 14.32 | 14.39 | 14.39 | 14.39 | 14.32 | 1,962 |
| March 27, 2026 | 14.22 | 14.2 | 14.2 | 14.22 | 14.2 | 672 |
| March 26, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 24 |
| March 25, 2026 | 14.33 | 14.38 | 14.38 | 14.41 | 14.32 | 199 |
| March 24, 2026 | 14.16 | 14.24 | 14.24 | 14.24 | 14.16 | 11 |
| March 23, 2026 | 14.31 | 14.17 | 14.17 | 14.31 | 14.17 | 16 |
| March 20, 2026 | 14.25 | 14.22 | 14.22 | 14.25 | 14.22 | 4 |
| March 19, 2026 | 14.34 | 14.31 | 14.31 | 14.36 | 14.31 | 18 |
| March 18, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 |
| March 17, 2026 | 14.66 | 14.74 | 14.74 | 14.78 | 14.66 | 204 |
| March 16, 2026 | 14.64 | 14.63 | 14.63 | 14.71 | 14.63 | 9 |
| March 13, 2026 | 14.61 | 14.59 | 14.59 | 14.61 | 14.59 | 80 |
| March 12, 2026 | 14.56 | 14.56 | 14.56 | 14.59 | 14.55 | 5 |
| March 11, 2026 | 14.64 | 14.58 | 14.58 | 14.64 | 14.58 | 2 |
| March 10, 2026 | 14.71 | 14.73 | 14.73 | 14.76 | 14.71 | 74 |
| March 09, 2026 | 14.54 | 14.6 | 14.6 | 14.61 | 14.54 | 618 |
| March 06, 2026 | 14.68 | 14.68 | 14.68 | 14.69 | 14.62 | 305 |
| March 05, 2026 | 15.05 | 14.93 | 14.93 | 15.05 | 14.93 | 86 |
| March 04, 2026 | 15.03 | 15.08 | 15.08 | 15.13 | 15.03 | 642 |
| March 03, 2026 | 14.87 | 14.91 | 14.91 | 14.91 | 14.86 | 48 |
| March 02, 2026 | 15.22 | 15.2 | 15.2 | 15.22 | 15.2 | 36 |
| February 27, 2026 | 15.33 | 15.37 | 15.37 | 15.39 | 15.29 | 23 |
| February 26, 2026 | 15.25 | 15.25 | 15.25 | 15.26 | 15.24 | 140 |
| February 25, 2026 | 15.1 | 15.16 | 15.16 | 15.16 | 15.1 | 264 |
| February 24, 2026 | 15.12 | 15.12 | 15.12 | 15.17 | 15.11 | 190 |
| February 23, 2026 | 15.11 | 15.07 | 15.07 | 15.11 | 15.07 | 88 |
| February 20, 2026 | 15.11 | 15.13 | 0 | 15.18 | 15.11 | 54 |
| February 19, 2026 | 15.09 | 15.06 | 0 | 15.09 | 15.02 | 2,782 |
| February 18, 2026 | 15.1 | 15.07 | 0 | 15.1 | 15.07 | 594 |
| February 17, 2026 | 15.01 | 14.99 | 0 | 15.01 | 14.97 | 17 |
| February 16, 2026 | 14.92 | 14.9 | 0 | 14.94 | 14.89 | 120 |
| February 13, 2026 | 14.78 | 14.88 | 0 | 14.9 | 14.78 | 106 |
| February 12, 2026 | 14.96 | 14.87 | 0 | 14.96 | 14.87 | 2 |
| February 11, 2026 | 14.9 | 14.94 | 0 | 14.96 | 14.9 | 559 |
| February 10, 2026 | 14.9 | 14.95 | 0 | 14.98 | 14.89 | 150 |
| February 09, 2026 | 14.81 | 14.86 | 0 | 14.86 | 14.81 | 168 |
| February 06, 2026 | 14.82 | 14.83 | 0 | 14.84 | 14.79 | 47 |
| February 05, 2026 | 14.79 | 14.79 | 0 | 14.82 | 14.79 | 50 |
| February 04, 2026 | 14.68 | 14.78 | 0 | 14.8 | 14.63 | 213 |
| February 03, 2026 | 14.72 | 14.68 | 0 | 14.73 | 14.68 | 25 |
| February 02, 2026 | 14.59 | 14.73 | 0 | 14.73 | 14.59 | 112 |
| January 30, 2026 | 14.51 | 14.54 | 0 | 14.58 | 14.51 | 50 |
| January 29, 2026 | 14.46 | 14.48 | 0 | 14.52 | 14.46 | 36 |
| January 28, 2026 | 14.53 | 14.5 | 0 | 14.53 | 14.5 | 36 |
| January 27, 2026 | 14.52 | 14.58 | 0 | 14.58 | 14.52 | 39 |
| January 26, 2026 | 14.57 | 14.56 | 0 | 14.61 | 14.56 | 158 |
| January 23, 2026 | 14.64 | 14.56 | 0 | 14.64 | 14.56 | 595 |
| January 22, 2026 | 14.76 | 14.76 | 0 | 14.79 | 14.73 | 87 |
| January 21, 2026 | 14.57 | 14.59 | 0 | 14.61 | 14.57 | 160 |
| January 20, 2026 | 14.5 | 14.57 | 0 | 14.57 | 14.49 | 48 |
| January 19, 2026 | 14.59 | 14.6 | 0 | 14.64 | 14.59 | 244 |
| January 16, 2026 | 14.71 | 14.75 | 0 | 14.76 | 14.71 | 13 |
| January 15, 2026 | 14.78 | 14.78 | 0 | 14.79 | 14.75 | 1,830 |
| January 14, 2026 | 14.65 | 14.68 | 0 | 14.68 | 14.65 | 172 |
| January 13, 2026 | 14.64 | 14.65 | 0 | 14.65 | 14.64 | 206 |
| January 12, 2026 | 14.77 | 14.67 | 0 | 14.77 | 14.62 | 1,793 |
| January 09, 2026 | 14.73 | 14.74 | 0 | 14.74 | 14.73 | 14 |