Amundi MSCI Robotics & AI ESG Screened UCITS ETF - GOAI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	106.46	105.76	105.76	106.46	105.48	6,183
August 14, 2025	106.48	106.08	106.08	106.62	106	7,808
August 13, 2025	106.44	106.12	106.12	106.86	106.08	3,809
August 12, 2025	105.5	105.58	105.58	105.8	104.96	5,531
August 11, 2025	105.74	105.98	105.98	106.26	105.38	5,362
August 08, 2025	105.56	105.42	105.42	106	105.42	3,487
August 07, 2025	105.7	105.5	105.5	106.92	105.5	4,595
August 06, 2025	106.24	105.7	105.7	106.3	105.1	5,568
August 05, 2025	106.96	105.46	105.46	107.26	105.46	4,312
August 04, 2025	104.74	105.82	105.82	105.94	104.74	16,545
August 01, 2025	107.52	104.48	104.48	107.56	103.36	49,813
July 31, 2025	109.94	108.9	108.9	110.22	108.9	7,817
July 30, 2025	108.42	109.02	109.02	109.02	108.18	5,763
July 29, 2025	107.92	108.3	108.3	109.34	107.82	7,118
July 28, 2025	106.22	106.36	106.36	106.5	106.12	6,578
July 25, 2025	104.62	105.26	105.26	105.38	104.5	5,617
July 24, 2025	104.86	104.38	104.38	105.26	104.22	6,881
July 23, 2025	104	104.36	104.36	104.42	103.88	25,390
July 22, 2025	104.34	103.52	103.52	104.44	102.96	9,077
July 21, 2025	104.88	104.74	104.74	105.02	104.4	6,547
July 18, 2025	104.96	104.44	104.44	105	104.2	4,492
July 17, 2025	103.76	104.72	104.72	104.8	103.46	4,514
July 16, 2025	102.12	101	101	102.98	101	9,465
July 15, 2025	101.9	102.88	102.88	102.88	101.84	8,243
July 14, 2025	100.46	101.22	101.22	101.3	100.3	2,428
July 11, 2025	101.62	101.28	101.28	101.62	100.98	3,300
July 10, 2025	101.96	102.12	102.12	102.72	101.42	3,534
July 09, 2025	101.54	101.88	101.88	102.56	101.5	5,304
July 08, 2025	101.34	101.48	101.48	102	101.32	2,878
July 07, 2025	101.44	101.42	101.42	102	101.4	4,923
July 04, 2025	101.42	101.04	101.04	101.42	100.92	8,230
July 03, 2025	100.5	101.9	101.9	101.9	100.34	5,362
July 02, 2025	99.63	99.64	99.64	99.69	98.81	6,882
July 01, 2025	100.32	99.08	99.08	100.46	98.68	13,046
June 30, 2025	100.14	100.28	100.28	100.64	100.1	4,099
June 27, 2025	99.67	100.12	100.12	100.14	99.5	5,357
June 26, 2025	98.81	99.25	99.25	99.42	98.5	9,230
June 25, 2025	98.81	98.87	98.87	99.42	98.68	6,793
June 24, 2025	98.59	98.45	98.45	98.59	98.03	2,530
June 23, 2025	96.71	96.98	96.98	97.45	96.5	2,575
June 20, 2025	97.41	97.27	97.27	98.3	96.89	2,010
June 19, 2025	97.65	96.84	96.84	97.65	96.7	2,966
June 18, 2025	98.2	98.07	98.07	98.41	97.88	2,200
June 17, 2025	97.91	98.44	98.44	98.55	97.65	3,320
June 16, 2025	97.48	98.37	98.37	98.37	97.31	4,596
June 13, 2025	96.88	97.62	97.62	97.79	96.69	5,005
June 12, 2025	98.39	98.45	98.45	98.49	97.4	3,313
June 11, 2025	99.35	99.1	99.1	99.56	98.81	4,308
June 10, 2025	99.49	99.06	99.06	99.57	99.06	5,417
June 09, 2025	99.31	99.46	99.46	99.97	99.15	3,784
June 06, 2025	98.73	99.48	99.48	99.73	98.67	3,569
June 05, 2025	98.45	99.26	99.26	99.26	97.86	4,927
June 04, 2025	98.29	98.5	98.5	98.68	97.91	6,447
June 03, 2025	96.54	97.91	97.91	97.91	96.25	4,876
June 02, 2025	95.94	96.04	96.04	96.08	95.43	9,530
May 30, 2025	96.66	96.5	96.5	97.02	96.21	3,574
May 29, 2025	99.14	96.75	96.75	99.58	96.42	4,588
May 28, 2025	97.69	97.82	97.82	98.41	97.42	4,414
May 27, 2025	96.9	97.76	97.76	97.76	96.74	2,398
May 26, 2025	96.5	96.7	96.7	96.84	96.45	3,918

Amundi MSCI Robotics & AI ESG Screened UCITS ETF (GOAI.DE) XETRA