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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.2	14.19	14.19	14.2	14.19	116
December 03, 2025	14.25	14.18	14.18	14.25	14.18	130
December 02, 2025	14.3	14.27	14.27	14.3	14.27	510
December 01, 2025	14.23	14.28	14.28	14.28	14.23	575
November 28, 2025	14.31	14.3	14.3	14.31	14.3	60
November 27, 2025	14.25	14.26	14.26	14.3	14.25	43
November 26, 2025	14.23	14.28	14.28	14.29	14.23	89
November 25, 2025	14.11	14.17	14.17	14.18	14.11	299
November 24, 2025	14.06	14.09	14.09	14.13	14.06	99
November 21, 2025	13.9	14.01	14.01	14.01	13.9	36
November 20, 2025	14.04	13.97	13.97	14.04	13.97	13
November 19, 2025	13.94	13.99	13.99	14	13.94	40
November 18, 2025	13.88	13.95	13.95	13.95	13.88	118
November 17, 2025	14.12	14.07	14.07	14.13	14.07	101
November 14, 2025	14.25	14.19	14.19	14.25	14.19	16
November 13, 2025	14.32	14.3	14.3	14.36	14.3	1,960
November 12, 2025	14.45	14.38	14.38	14.45	14.38	93
November 11, 2025	14.19	14.21	14.21	14.22	14.15	10
November 10, 2025	14.11	14.06	14.06	14.11	14.05	127
November 07, 2025	13.85	13.99	13.99	13.99	13.85	10
November 06, 2025	14.12	13.99	13.99	14.12	13.99	50
November 05, 2025	14.11	14.07	14.07	14.13	14.07	106
November 04, 2025	14.04	14.06	14.06	14.06	14.04	148
November 03, 2025	14.16	14.02	14.02	14.16	13.98	347
October 31, 2025	14.07	14.09	14.09	14.14	14.07	30
October 30, 2025	14.19	14.17	14.17	14.19	14.1	132
October 29, 2025	14.31	14.24	14.24	14.31	14.24	555
October 28, 2025	14.36	14.32	14.32	14.37	14.32	8,300
October 27, 2025	14.28	14.27	14.27	14.28	14.23	179
October 24, 2025	14.23	14.25	14.25	14.25	14.23	64
October 23, 2025	14.1	14.14	14.14	14.19	14.1	35
October 22, 2025	14.17	14.12	14.12	14.17	14.07	265
October 21, 2025	13.99	14.05	14.05	14.05	13.99	7
October 20, 2025	13.95	13.97	13.97	13.98	13.92	189
October 17, 2025	13.81	13.85	13.85	13.88	13.81	31
October 16, 2025	13.94	13.93	13.93	13.94	13.89	140
October 15, 2025	13.97	13.92	13.92	14	13.92	46
October 14, 2025	13.76	13.86	13.86	13.87	13.76	2,227
October 13, 2025	13.78	13.82	13.82	13.83	13.78	732
October 10, 2025	13.99	13.8	13.8	14.02	13.8	87
October 09, 2025	13.99	13.96	13.96	13.99	13.96	570
October 08, 2025	13.88	13.93	13.93	13.94	13.88	161
October 07, 2025	13.91	13.88	13.88	13.98	13.88	30
October 06, 2025	13.99	13.95	13.95	14	13.92	166
October 03, 2025	14.01	13.99	13.99	14.03	13.99	1,916
October 02, 2025	13.93	13.91	13.91	13.96	13.91	42
October 01, 2025	13.83	13.9	13.9	13.9	13.83	66
September 30, 2025	13.83	13.79	13.79	13.84	13.79	375
September 29, 2025	13.85	13.81	13.81	13.85	13.75	1,108
September 26, 2025	13.73	13.74	13.74	13.76	13.7	33
September 25, 2025	13.73	13.72	13.72	13.73	13.68	38
September 24, 2025	13.78	13.74	13.74	13.78	13.74	16
September 23, 2025	13.76	13.78	13.78	13.79	13.76	24
September 22, 2025	13.74	13.74	13.74	13.74	13.7	20
September 19, 2025	13.78	13.78	13.78	13.81	13.78	760
September 18, 2025	13.76	13.74	13.74	13.76	13.74	185
September 17, 2025	13.62	13.68	13.68	13.73	13.62	130
September 16, 2025	13.72	13.61	13.61	13.72	13.6	1,001
September 15, 2025	13.74	13.75	13.75	13.79	13.74	3,677
September 12, 2025	13.77	13.74	13.74	13.77	13.72	4,077

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