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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	216.8	218.4	218.4	219.6	216	2,594
February 19, 2026	216.35	214.8	214.8	216.6	214.5	1,719
February 18, 2026	216	217.25	217.25	217.5	213.05	1,857
February 17, 2026	215.55	215.95	215.95	215.95	214.45	253
February 16, 2026	215.75	214.45	214.45	216.35	214.2	1,287
February 13, 2026	215.35	216.25	216.25	216.25	214.15	555
February 12, 2026	218.45	217.75	217.75	219.5	217.35	486
February 11, 2026	217.6	216.35	216.35	219.2	216.35	1,836
February 10, 2026	214.05	217.8	217.8	218	213.9	1,712
February 09, 2026	213.2	211.5	211.5	213.2	211.15	1,004
February 06, 2026	208.8	211.7	211.7	212.15	207.65	3,419
February 05, 2026	211.75	209.7	209.7	212	207.95	2,388
February 04, 2026	207.8	211.85	211.85	211.85	207.8	303
February 03, 2026	209.85	208.2	208.2	209.85	208.2	2,617
February 02, 2026	206.55	209.1	209.1	209.2	206.45	2,497
January 30, 2026	206.6	206.4	206.4	207.35	206.35	824
January 29, 2026	204.35	205.65	205.65	207	204.35	2,825
January 28, 2026	205.4	205.2	205.2	206.4	204.05	1,729
January 27, 2026	210	207.35	207.35	210	207.35	353
January 26, 2026	209.95	209	209	210.2	209	1,332
January 23, 2026	212.15	210.55	210.55	212.6	210.55	667
January 22, 2026	213.15	212.35	212.35	213.65	212.35	634
January 21, 2026	208.35	209.7	209.7	210.7	207.35	7,379
January 20, 2026	208.5	207.9	207.9	208.5	206.65	1,127
January 19, 2026	210.85	209.5	209.5	210.85	209.5	796
January 16, 2026	218.2	215	215	218.2	214.75	715
January 15, 2026	220.35	219.05	219.05	220.8	217.95	889
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

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