Amundi MSCI Millennials Capitalisation - GENY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	15.57	15.49	15.49	15.57	15.48	148
December 22, 2025	15.51	15.57	15.57	15.57	15.51	298
December 19, 2025	15.56	15.63	15.63	15.63	15.51	3,536
December 18, 2025	15.51	15.62	15.62	15.62	15.51	84
December 17, 2025	15.51	15.51	15.51	15.62	15.51	244
December 16, 2025	15.51	15.52	15.52	15.55	15.51	4,753
December 15, 2025	15.65	15.59	15.59	15.68	15.59	616
December 12, 2025	15.65	15.6	15.6	15.68	15.6	400
December 11, 2025	15.51	15.56	15.56	15.56	15.49	36
December 10, 2025	15.52	15.62	15.62	15.62	15.52	8
December 09, 2025	15.55	15.6	15.6	15.6	15.53	3,514
December 08, 2025	15.6	15.59	15.59	15.64	15.59	1,673
December 05, 2025	15.59	15.61	15.61	15.66	15.59	106
December 04, 2025	15.57	15.51	15.51	15.58	15.51	83
December 03, 2025	15.47	15.52	15.52	15.52	15.47	381
December 02, 2025	15.55	15.53	15.53	15.6	15.53	328
December 01, 2025	15.52	15.68	15.68	15.68	15.5	328
November 28, 2025	15.55	15.63	15.63	15.67	15.55	136
November 27, 2025	15.53	15.54	15.54	15.57	15.53	15
November 26, 2025	15.4	15.58	15.58	15.58	15.4	1,015
November 25, 2025	15.29	15.41	15.41	15.41	15.29	37
November 24, 2025	15.4	15.33	15.33	15.4	15.27	653
November 21, 2025	15.03	15.25	15.25	15.25	15.02	207
November 20, 2025	15.33	15.21	15.21	15.33	15.21	69
November 19, 2025	15.15	15.17	15.17	15.22	15.15	134
November 18, 2025	15.18	15.22	15.22	15.22	15.15	3,225
November 17, 2025	15.56	15.4	15.4	15.56	15.4	224
November 14, 2025	15.51	15.56	15.56	15.56	15.42	270
November 13, 2025	15.82	15.64	15.64	15.82	15.64	266
November 12, 2025	15.79	15.85	15.85	15.88	15.79	64
November 11, 2025	15.72	15.77	15.77	15.77	15.7	880
November 10, 2025	15.7	15.66	15.66	15.75	15.66	29
November 07, 2025	15.64	15.45	15.45	15.64	15.45	372
November 06, 2025	15.68	15.65	15.65	15.89	15.65	138
November 05, 2025	15.77	15.84	15.84	15.84	15.76	601
November 04, 2025	15.77	15.87	15.87	15.87	15.73	3,000
November 03, 2025	15.98	16	16	16	15.97	280
October 31, 2025	15.87	15.91	15.91	15.91	15.83	1,315
October 30, 2025	16.05	15.94	15.94	16.05	15.87	1,930
October 29, 2025	16.13	15.99	15.99	16.13	15.99	13
October 28, 2025	16.19	16.16	16.16	16.23	16.16	55
October 27, 2025	16.16	16.2	16.2	16.22	16.16	246
October 24, 2025	16.08	16.02	16.02	16.13	16.02	245
October 23, 2025	16.11	16.05	16.05	16.11	16.02	275
October 22, 2025	16.08	16.01	16.01	16.15	16.01	984
October 21, 2025	16.03	16.13	16.13	16.13	15.99	351
October 20, 2025	15.85	16.01	16.01	16.01	15.85	15
October 17, 2025	15.57	15.78	15.78	15.84	15.5	1,657
October 16, 2025	15.86	15.84	15.84	15.91	15.84	62
October 15, 2025	15.95	15.92	15.92	15.95	15.91	471
October 14, 2025	15.75	15.81	15.81	15.81	15.75	1,286
October 13, 2025	15.78	15.86	15.86	15.87	15.78	1,487
October 10, 2025	16.2	15.77	15.77	16.2	15.77	335
October 09, 2025	16.21	16.17	16.17	16.21	16.17	2,877
October 08, 2025	16.13	16.14	16.14	16.17	16.13	433
October 07, 2025	16.09	16.02	16.02	16.1	16.02	672
October 06, 2025	16.1	16.04	16.04	16.15	16.04	1,704
October 03, 2025	16.02	16.08	16.08	16.11	16.02	1,027
October 02, 2025	15.95	15.99	15.99	16.02	15.95	4,285
October 01, 2025	15.8	16.06	16.06	16.06	15.8	731

Amundi MSCI Millennials Capitalisation (GENY.DE) XETRA