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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	114.32	114.6	114.6	114.6	114.14	5,696
December 03, 2025	113.62	113.46	113.46	113.72	112.4	12,944
December 02, 2025	113.2	113.48	113.48	114.44	113.12	11,942
December 01, 2025	113.06	113.4	113.4	113.4	112.48	14,353
November 28, 2025	112.9	113.8	113.8	114	112.9	8,599
November 27, 2025	113.1	113.16	113.16	113.34	113.1	6,335
November 26, 2025	113.38	113.14	113.14	113.58	112.58	12,324
November 25, 2025	112.58	112.06	112.06	112.58	110.6	18,278
November 24, 2025	110.4	112.12	112.12	112.24	109.86	13,107
November 21, 2025	108.82	109.02	109.02	109.7	107.84	30,967
November 20, 2025	114.26	112.3	112.3	114.74	112.3	12,823
November 19, 2025	110.88	112.02	112.02	113.28	110.76	7,866
November 18, 2025	111.3	111.2	111.2	111.96	109.86	21,564
November 17, 2025	114.66	113.38	113.38	114.86	112.9	6,423
November 14, 2025	112.96	114.36	114.36	114.36	111.1	25,847
November 13, 2025	116.68	114.32	114.32	116.76	114.22	8,878
November 12, 2025	117.18	116.68	116.68	117.64	116.46	2,789
November 11, 2025	116.84	115.78	115.78	117	115.66	4,925
November 10, 2025	116.04	116.24	116.24	116.78	116	14,653
November 07, 2025	115.68	112.78	112.78	115.68	112.64	23,869
November 06, 2025	116.74	114.82	114.82	117.68	114.82	14,348
November 05, 2025	116.28	117.6	117.6	117.74	115.92	10,664
November 04, 2025	118.38	118.28	118.28	119.22	117.96	9,411
November 03, 2025	120	119.58	119.58	120.88	119.3	18,182
October 31, 2025	119.6	119.32	119.32	120.2	119.26	10,775
October 30, 2025	119.98	119.56	119.56	120.34	119.08	10,061
October 29, 2025	119.62	118.76	118.76	119.64	118.46	16,835
October 28, 2025	118.74	118.92	118.92	119.46	118.46	7,519
October 27, 2025	118.86	118.46	118.46	119	118.1	15,855
October 24, 2025	116.64	117.62	117.62	117.7	116.58	4,577
October 23, 2025	115.28	115.78	115.78	115.78	114.5	8,777
October 22, 2025	115.72	114.56	114.56	116.3	114.56	12,065
October 21, 2025	114.82	115.34	115.34	115.44	114.54	6,574
October 20, 2025	113.94	114.72	114.72	114.98	113.84	4,685
October 17, 2025	111.2	111.8	111.8	112.94	110.52	11,158
October 16, 2025	114.26	114	114	114.54	113.96	5,029
October 15, 2025	113.34	114.2	114.2	114.7	113.24	9,678
October 14, 2025	112.82	113	113	113.16	111.58	8,770
October 13, 2025	113.62	114.36	114.36	114.7	113.42	33,703
October 10, 2025	116.36	112.82	112.82	116.72	112.82	5,687
October 09, 2025	116.16	116.1	116.1	116.3	115.72	8,207
October 08, 2025	113.5	115.24	115.24	115.24	113.26	31,096
October 07, 2025	113.86	112.5	112.5	114.66	112.5	7,869
October 06, 2025	112.04	113.92	113.92	114.48	111.96	19,689
October 03, 2025	112.1	112.06	112.06	112.4	111.42	4,327
October 02, 2025	111.16	111.42	111.42	112	111.06	8,746
October 01, 2025	108.86	110.3	110.3	110.3	108.66	20,714
September 30, 2025	109.88	109.74	109.74	110.18	109.4	4,629
September 29, 2025	110.36	110.16	110.16	110.78	110.16	4,905
September 26, 2025	110.26	109.8	109.8	110.5	109.58	3,381
September 25, 2025	110.1	110.04	110.04	110.26	108.52	9,474
September 24, 2025	111.1	110.6	110.6	111.66	110.56	5,024
September 23, 2025	112	111.74	111.74	112.24	111.5	4,809
September 22, 2025	111.4	111.68	111.68	111.76	110.68	9,655
September 19, 2025	110.42	110.56	110.56	110.94	110.3	9,086
September 18, 2025	109.38	110.3	110.3	110.36	109.28	16,427
September 17, 2025	108.64	108	108	108.76	107.92	8,844
September 16, 2025	109.64	108.36	108.36	109.88	108.32	11,228
September 15, 2025	108.76	109.32	109.32	109.5	108.44	13,701
September 12, 2025	109.78	108.94	108.94	110.06	108.88	8,291

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