Amundi Global Gender Equality UCITS ETF -Acc- Capitalisation - GEND.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.6	13.62	13.62	13.62	13.54	301
September 05, 2025	13.63	13.59	13.59	13.63	13.59	563
September 04, 2025	13.62	13.61	13.61	13.62	13.58	246
September 03, 2025	13.54	13.57	13.57	13.58	13.52	428
September 02, 2025	13.6	13.55	13.55	13.6	13.55	655
September 01, 2025	13.65	13.58	13.58	13.65	13.58	336
August 29, 2025	13.61	13.58	13.58	13.63	13.58	181
August 28, 2025	13.69	13.6	13.6	13.69	13.6	84
August 27, 2025	13.64	13.61	13.61	13.64	13.61	34
August 26, 2025	13.61	13.6	13.6	13.65	13.57	34
August 22, 2025	13.72	13.76	13.76	13.79	13.72	152
August 21, 2025	13.57	13.67	13.67	13.67	13.57	78
August 20, 2025	13.58	13.66	13.66	13.66	13.58	218
August 19, 2025	13.55	13.6	13.6	13.63	13.55	37
August 18, 2025	13.51	13.5	13.5	13.51	13.5	70
August 15, 2025	13.49	13.47	13.47	13.51	13.47	13,335
August 14, 2025	13.44	13.43	13.43	13.44	13.43	6,751
August 13, 2025	13.32	13.38	13.38	13.38	13.32	28
August 12, 2025	13.28	13.31	13.31	13.32	13.28	62
August 11, 2025	13.28	13.3	13.3	13.35	13.28	252
August 08, 2025	13.33	13.31	13.31	13.35	13.31	76
August 07, 2025	13.47	13.31	13.31	13.47	13.31	336
August 06, 2025	13.43	13.4	13.4	13.43	13.4	11
August 05, 2025	13.41	13.36	13.36	13.41	13.36	55
August 04, 2025	13.32	13.39	13.39	13.39	13.32	49
August 01, 2025	13.11	13.22	13.22	13.23	13.11	52
July 31, 2025	13.51	13.44	13.44	13.51	13.44	64
July 30, 2025	13.44	13.44	13.44	13.47	13.44	25
July 29, 2025	13.44	13.39	13.39	13.44	13.39	169
July 28, 2025	13.34	13.37	13.37	13.38	13.34	184
July 25, 2025	13.39	13.41	13.41	13.43	13.39	122
July 24, 2025	13.3	13.4	13.4	13.42	13.3	27
July 23, 2025	13.35	13.28	13.28	13.35	13.28	14
July 22, 2025	13.24	13.24	13.24	13.24	13.24	4
July 21, 2025	13.19	13.2	13.2	13.21	13.19	94
July 18, 2025	13.17	13.2	13.2	13.21	13.17	4
July 17, 2025	13.13	13.18	13.18	13.18	13.13	32
July 16, 2025	13.05	13.07	13.07	13.15	13.05	63
July 15, 2025	13.22	13.13	13.13	13.26	13.13	515
July 14, 2025	13.12	13.2	13.2	13.2	13.12	445
July 11, 2025	13.11	13.12	13.12	13.18	13.11	11
July 10, 2025	13.23	13.22	13.22	13.23	13.22	2
July 09, 2025	13.18	13.12	13.12	13.18	13.12	32
July 08, 2025	13.12	13.14	13.14	13.16	13.1	114
July 07, 2025	13.09	13.1	13.1	13.15	13.09	6,566
July 04, 2025	13.1	13.1	13.1	13.13	13.06	18
July 03, 2025	13.14	13.13	13.13	13.17	13.11	73
July 02, 2025	13.12	13.12	13.12	13.16	13.09	226
July 01, 2025	13.02	13.06	13.06	13.06	13.02	17
June 30, 2025	12.95	12.93	12.93	12.96	12.91	103
June 27, 2025	12.82	12.88	12.88	12.88	12.82	309
June 26, 2025	12.8	12.81	12.81	12.81	12.79	7,064
June 25, 2025	12.9	12.82	12.82	12.9	12.82	73
June 24, 2025	12.91	12.91	12.91	12.91	12.91	51
June 23, 2025	12.9	12.83	12.83	12.9	12.83	126
June 20, 2025	12.89	12.85	12.85	12.89	12.85	1
June 19, 2025	12.83	12.79	12.79	12.83	12.79	100
June 18, 2025	12.92	12.93	12.93	12.93	12.91	428
June 17, 2025	12.89	12.92	12.92	12.95	12.89	42
June 16, 2025	12.91	12.93	12.93	12.99	12.91	171

Amundi Global Gender Equality UCITS ETF -Acc- Capitalisation (GEND.L) LSE