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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	221.25	218.95	218.95	221.85	218.65	1,955
January 13, 2026	221.25	220.55	220.55	222.05	220.45	821
January 12, 2026	221.6	221.65	221.65	222.05	221	559
January 09, 2026	220	222.55	222.55	223	220	1,553
January 08, 2026	215.3	219.25	219.25	219.25	215.05	499
January 07, 2026	218.85	215.65	215.65	218.85	215.65	883
January 06, 2026	216.8	219.1	219.1	219.75	215.9	1,683
January 05, 2026	217.1	217.45	217.45	217.8	216.15	2,748
January 02, 2026	216.35	217.1	217.1	217.25	215.9	2,786
December 30, 2025	216.25	216.9	216.9	216.9	216	622
December 29, 2025	216.9	216.7	216.7	217.35	216.2	900
December 23, 2025	218.25	217.4	217.4	218.95	217.4	302
December 22, 2025	218.7	218.5	218.5	219.3	218.15	426
December 19, 2025	217.2	218.1	218.1	219	216.65	3,963
December 18, 2025	215.75	218.2	218.2	218.4	215.65	503
December 17, 2025	216.7	216.2	216.2	217.15	215.8	1,580
December 16, 2025	215.65	216.9	216.9	216.95	215.65	1,132
December 15, 2025	215.95	216.35	216.35	217.35	215.7	1,080
December 12, 2025	214.6	214	214	214.8	213.75	571
December 11, 2025	212.45	214.85	214.85	214.85	212.15	1,970
December 10, 2025	209.8	210.95	210.95	210.95	209.8	1,623
December 09, 2025	212.5	211.85	211.85	212.5	211.45	23
December 08, 2025	214.8	212.8	212.8	214.8	212.8	313
December 05, 2025	214.3	216.2	216.2	216.2	214	742
December 04, 2025	215.35	214.55	214.55	215.8	214.45	638
December 03, 2025	213.55	214.1	214.1	214.3	212.9	706
December 02, 2025	215.5	214	214	216	214	455
December 01, 2025	213.35	215.65	215.65	215.85	213.35	2,943
November 28, 2025	213.7	214.1	214.1	214.5	213.5	580
November 27, 2025	213.9	213.3	213.3	213.9	212.95	90
November 26, 2025	213.2	212.4	212.4	213.45	212.4	1,423
November 25, 2025	209.3	212.1	212.1	212.2	208.8	652
November 24, 2025	211.15	210.5	210.5	211.2	209.45	1,121
November 21, 2025	205	208.45	208.45	208.45	204.9	2,762
November 20, 2025	207.7	208.3	208.3	209.05	206.85	269
November 19, 2025	205.9	206.15	206.15	207.6	205.5	470
November 18, 2025	207.15	206.2	206.2	207.3	205.45	1,595
November 17, 2025	212.55	210.8	210.8	212.55	210	955
November 14, 2025	213	212.3	212.3	213.95	208.95	564
November 13, 2025	216.9	213.05	213.05	217.2	213.05	283
November 12, 2025	216.05	216.35	216.35	217.6	216.05	732
November 11, 2025	213.05	214.75	214.75	215.35	213.05	1,406
November 10, 2025	211.4	211.55	211.55	212.55	211.4	4,087
November 07, 2025	208.35	207.35	207.35	208.6	206.6	1,320
November 06, 2025	210.15	206.25	206.25	210.7	206.25	388
November 05, 2025	206.6	211.1	211.1	211.1	206.6	450
November 04, 2025	208.65	208.7	208.7	208.85	207.1	1,465
November 03, 2025	211.1	211.05	211.05	212.6	210.7	1,245
October 31, 2025	211.2	210.9	210.9	211.2	209.6	1,117
October 30, 2025	212.1	212	212	212.1	210.55	214
October 29, 2025	213.2	212.8	212.8	213.8	212.4	650
October 28, 2025	214.95	213.55	213.55	215.5	213.55	1,702
October 27, 2025	215.8	215.6	215.6	216	214.9	1,650
October 24, 2025	215.4	215.15	215.15	215.7	214.65	1,471
October 23, 2025	214.75	215.15	215.15	216	214.75	1,721
October 22, 2025	212.9	214.65	214.65	214.7	212.8	1,671
October 21, 2025	213.1	215.45	215.45	215.65	213.1	2,127
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

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