Amundi Index Solutions - Amundi S&P Global Luxury - GLUX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	211.9	213.55	213.55	213.6	211.55	1,925
October 17, 2025	207	210.5	210.5	210.9	206.35	2,124
October 16, 2025	210.05	210.6	210.6	210.95	209.45	537
October 15, 2025	209.8	211	211	211.2	209.15	3,744
October 14, 2025	202.7	203.2	203.2	203.2	201.8	1,339
October 13, 2025	205.15	204.45	204.45	206.4	203.8	1,559
October 10, 2025	209.55	204.05	204.05	209.75	203.8	1,258
October 09, 2025	213.85	208.85	208.85	214.1	208.85	3,409
October 08, 2025	211.55	213.85	213.85	214.05	211.55	434
October 07, 2025	212.2	211.55	211.55	213.05	211.55	1,124
October 06, 2025	211.7	211.65	211.65	212.25	210.25	1,041
October 03, 2025	211.55	211.95	211.95	212.35	211.55	1,906
October 02, 2025	211.3	211.5	211.5	212.35	210.85	1,916
October 01, 2025	207.95	209.4	209.4	209.4	207.5	1,144
September 30, 2025	209.2	208.1	208.1	209.45	207.85	1,373
September 29, 2025	208.05	208.9	208.9	209.9	208.05	454
September 26, 2025	207.05	207.3	207.3	207.4	206.15	688
September 25, 2025	208.1	206.45	206.45	208.4	205.85	195
September 24, 2025	208.35	207.7	207.7	208.45	207.65	436
September 23, 2025	207.35	209.85	209.85	211.05	207.05	745
September 22, 2025	208.5	207.85	207.85	208.5	206.85	1,018
September 19, 2025	209.15	208.25	208.25	210.15	208.25	678
September 18, 2025	207.45	208.8	208.8	209.55	207.3	1,265
September 17, 2025	207.15	207	207	207.15	206.6	290
September 16, 2025	208.2	206.45	206.45	209.15	206.45	904
September 15, 2025	207.3	208.15	208.15	208.85	207.3	2,287
September 12, 2025	207	206.45	206.45	207.3	205.6	818
September 11, 2025	205.9	207.2	207.2	207.2	205.2	613
September 10, 2025	205.8	204.9	204.9	206.8	204.9	1,601
September 09, 2025	206.65	206.7	206.7	207.7	206.4	413
September 08, 2025	207.7	206.6	206.6	207.7	206.5	797
September 05, 2025	208.8	208.05	208.05	209.25	206.9	1,125
September 04, 2025	208.75	207.9	207.9	209.05	207.45	548
September 03, 2025	208.3	208.5	208.5	209.2	208.1	1,097
September 02, 2025	207.9	206.5	206.5	208.5	206	1,825
September 01, 2025	207.95	207.55	207.55	208.15	207.05	1,199
August 29, 2025	209.4	207.25	207.25	210.3	207.25	794
August 28, 2025	209.6	209.35	209.35	212.4	209.3	2,160
August 27, 2025	206.45	208.6	208.6	209.35	206.45	878
August 26, 2025	205.45	205.65	205.65	206.7	205.2	959
August 25, 2025	206	205.55	205.55	206	205.55	648
August 22, 2025	202	205.85	205.85	206.05	202	1,577
August 21, 2025	202.75	202	202	202.75	201.35	759
August 20, 2025	202.55	202.9	202.9	203.6	202.35	3,114
August 19, 2025	200.45	203.35	203.35	203.95	200.45	2,018
August 18, 2025	199.38	200.05	200.05	200.05	199.14	1,018
August 15, 2025	201.15	199.8	199.8	201.15	199.54	776
August 14, 2025	200.65	199.58	199.58	201.35	199.12	5,629
August 13, 2025	198.36	199.92	199.92	200	198.36	589
August 12, 2025	197.24	197.5	197.5	197.66	195.94	431
August 11, 2025	197.88	196.26	196.26	198.04	196.26	789
August 08, 2025	197.88	196.94	196.94	198.5	196.94	491
August 07, 2025	197.3	197.3	197.3	199.14	197.3	1,630
August 06, 2025	196.9	196.2	196.2	197.5	195.88	935
August 05, 2025	197.94	196.14	196.14	197.94	195.74	1,143
August 04, 2025	194.48	195.74	195.74	195.92	194.48	1,685
August 01, 2025	198.42	194.28	194.28	198.52	192.7	10,362
July 31, 2025	205	200.6	200.6	205	200.2	4,000
July 30, 2025	205	205.3	205.3	206	205	192
July 29, 2025	208.05	205.5	205.5	208.65	205.45	4,884

Amundi Index Solutions - Amundi S&P Global Luxury (GLUX.DE) XETRA