Amundi DAX II UCITS ETF Acc (LYY7.DE) XETRA
211.10
-1.65(-0.78%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
211.10
-1.65(-0.78%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 209.3 | 211.1 | 211.1 | 211.4 | 207 | 6,374 |
| April 01, 2026 | 212.95 | 212.75 | 212.75 | 212.95 | 210.6 | 8,835 |
| March 31, 2026 | 206 | 206.95 | 206.95 | 208.2 | 205.5 | 4,360 |
| March 30, 2026 | 202.85 | 205.9 | 205.9 | 205.9 | 202.75 | 5,198 |
| March 27, 2026 | 206.2 | 203.65 | 203.65 | 206.2 | 202.85 | 6,044 |
| March 26, 2026 | 207.8 | 206.4 | 206.4 | 207.85 | 206.2 | 4,000 |
| March 25, 2026 | 210.15 | 209.8 | 209.8 | 210.65 | 208.55 | 5,349 |
| March 24, 2026 | 207.3 | 206.5 | 206.5 | 207.4 | 204.9 | 1,372 |
| March 23, 2026 | 200.4 | 206.7 | 206.7 | 210.65 | 199.8 | 15,971 |
| March 20, 2026 | 210.75 | 204.4 | 204.4 | 211.25 | 204.4 | 4,625 |
| March 19, 2026 | 211.55 | 208.45 | 208.45 | 211.55 | 208 | 7,335 |
| March 18, 2026 | 217.9 | 214.6 | 214.6 | 218.2 | 214.35 | 5,509 |
| March 17, 2026 | 214.75 | 216.6 | 216.6 | 217.35 | 214.75 | 4,378 |
| March 16, 2026 | 214.15 | 215.2 | 215.2 | 216.05 | 213.4 | 4,576 |
| March 13, 2026 | 213.5 | 214.1 | 214.1 | 216.3 | 212.7 | 6,105 |
| March 12, 2026 | 214.9 | 215.45 | 215.45 | 216.45 | 213.85 | 4,736 |
| March 11, 2026 | 216.5 | 216 | 216 | 217.3 | 215 | 8,680 |
| March 10, 2026 | 218.3 | 218.75 | 218.75 | 219.65 | 217.35 | 8,466 |
| March 09, 2026 | 209.85 | 213.7 | 213.7 | 214.1 | 209.6 | 9,858 |
| March 06, 2026 | 218.7 | 215.5 | 215.5 | 219.2 | 213.45 | 8,519 |
| March 05, 2026 | 219.95 | 217.45 | 217.45 | 222.1 | 217.1 | 5,411 |
| March 04, 2026 | 218.05 | 221.1 | 221.1 | 221.15 | 217.5 | 5,193 |
| March 03, 2026 | 220.8 | 217.3 | 217.3 | 220.8 | 215.7 | 9,315 |
| March 02, 2026 | 225.4 | 224.7 | 224.7 | 227.15 | 224.6 | 4,976 |
| February 27, 2026 | 231.1 | 230.9 | 230.9 | 231.7 | 230.55 | 1,373 |
| February 26, 2026 | 229.3 | 230.8 | 230.8 | 231 | 229.3 | 1,816 |
| February 25, 2026 | 229.15 | 229.8 | 229.8 | 230 | 228.65 | 604 |
| February 24, 2026 | 227.85 | 228.35 | 228.35 | 228.8 | 227.2 | 2,500 |
| February 23, 2026 | 229.2 | 228.3 | 228.3 | 229.8 | 227.9 | 3,514 |
| February 20, 2026 | 228.85 | 230.7 | 0 | 230.7 | 228.5 | 3,921 |
| February 19, 2026 | 230.1 | 228.7 | 0 | 230.1 | 228.4 | 3,628 |
| February 18, 2026 | 229.5 | 230.75 | 0 | 231 | 229.25 | 2,537 |
| February 17, 2026 | 226.35 | 228.25 | 0 | 228.4 | 226.1 | 3,137 |
| February 16, 2026 | 228.35 | 226.55 | 0 | 228.35 | 226.5 | 4,277 |
| February 13, 2026 | 227 | 227.55 | 0 | 227.6 | 226.3 | 6,674 |
| February 12, 2026 | 229.1 | 227.1 | 0 | 230.45 | 227.1 | 2,027 |
| February 11, 2026 | 228.05 | 227.05 | 0 | 228.05 | 227.05 | 1,035 |
| February 10, 2026 | 228.05 | 228.4 | 0 | 229 | 228.05 | 4,457 |
| February 09, 2026 | 227.45 | 228.45 | 0 | 228.45 | 225.8 | 3,025 |
| February 06, 2026 | 223.35 | 225.85 | 0 | 225.85 | 223.35 | 1,623 |
| February 05, 2026 | 224.7 | 223.75 | 0 | 225.1 | 222.3 | 2,609 |
| February 04, 2026 | 226.8 | 224.95 | 0 | 227.15 | 224.95 | 4,546 |
| February 03, 2026 | 228.2 | 226.5 | 0 | 229.3 | 225.95 | 10,836 |
| February 02, 2026 | 223 | 226.55 | 0 | 227.1 | 222.85 | 9,911 |
| January 30, 2026 | 223.1 | 224.4 | 0 | 224.65 | 222.9 | 3,676 |
| January 29, 2026 | 225.15 | 222.1 | 0 | 225.35 | 221.8 | 7,723 |
| January 28, 2026 | 227.5 | 226.75 | 0 | 227.7 | 226.05 | 3,114 |
| January 27, 2026 | 228.4 | 227.4 | 0 | 228.55 | 227.25 | 3,842 |
| January 26, 2026 | 227.4 | 227.75 | 0 | 228.15 | 226.75 | 3,290 |
| January 23, 2026 | 226.85 | 227.55 | 0 | 227.55 | 226.65 | 2,346 |
| January 22, 2026 | 227.3 | 227.15 | 0 | 227.7 | 226.85 | 10,696 |
| January 21, 2026 | 224.95 | 224.3 | 0 | 225.25 | 222.5 | 4,259 |
| January 20, 2026 | 226 | 225.75 | 0 | 226.05 | 224.2 | 4,825 |
| January 19, 2026 | 227.9 | 227.95 | 0 | 229.05 | 227.75 | 4,582 |
| January 16, 2026 | 231.6 | 231.35 | 0 | 231.6 | 230.6 | 3,561 |
| January 15, 2026 | 231.15 | 231.7 | 0 | 231.95 | 230.7 | 1,970 |
| January 14, 2026 | 232.4 | 231.05 | 0 | 232.6 | 231 | 4,384 |
| January 13, 2026 | 232.1 | 232.25 | 0 | 233.05 | 231.6 | 6,088 |
| January 12, 2026 | 230.85 | 232.35 | 0 | 232.35 | 230.65 | 1,537 |
| January 09, 2026 | 229.8 | 231 | 0 | 231 | 229.5 | 3,683 |