Amundi Global Gender Equality UCITS ETF -Acc- Capitalisation - VOOM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	16.52	16.5	16.5	16.52	16.48	748
December 22, 2025	16.4	16.53	16.53	16.53	16.4	2,702
December 19, 2025	16.4	16.47	16.47	16.49	16.37	984
December 18, 2025	16.33	16.42	16.42	16.42	16.33	6
December 17, 2025	16.33	16.32	16.32	16.36	16.32	320
December 16, 2025	16.35	16.28	16.28	16.36	16.28	1,640
December 15, 2025	16.33	16.35	16.35	16.39	16.3	639
December 12, 2025	16.31	16.26	16.26	16.36	16.26	15,348
December 11, 2025	16.21	16.27	16.27	16.28	16.21	4,819
December 10, 2025	16.11	16.21	16.21	16.21	16.11	108
December 09, 2025	16.32	16.22	16.22	16.32	16.22	311
December 08, 2025	16.29	16.32	16.32	16.32	16.26	1,023
December 05, 2025	16.23	16.45	16.45	16.45	16.23	64
December 04, 2025	16.27	16.26	16.26	16.27	16.24	664
December 03, 2025	16.2	16.24	16.24	16.24	16.16	887
December 02, 2025	16.27	16.21	16.21	16.29	16.21	887
December 01, 2025	16.29	16.42	16.42	16.42	16.22	1,260
November 28, 2025	16.27	16.33	16.33	16.33	16.27	12
November 27, 2025	16.33	16.22	16.22	16.33	16.22	23
November 26, 2025	16.15	16.29	16.29	16.31	16.15	4,069
November 25, 2025	16	16.15	16.15	16.15	16	19
November 24, 2025	16.07	16.04	16.04	16.07	15.99	48
November 21, 2025	15.73	15.9	15.9	15.91	15.73	574
November 20, 2025	15.9	15.98	15.98	15.98	15.86	1,622
November 19, 2025	15.88	15.8	15.8	15.88	15.8	445
November 18, 2025	15.82	15.83	15.83	15.83	15.75	3,108
November 17, 2025	16.09	16.14	16.14	16.14	16	434
November 14, 2025	16.08	16.05	16.05	16.09	15.98	565
November 13, 2025	16.3	16.2	16.2	16.3	16.2	538
November 12, 2025	16.19	16.3	16.3	16.32	16.19	632
November 11, 2025	16.06	16.17	16.17	16.17	16.06	143
November 10, 2025	16.01	15.98	15.98	16.07	15.98	930
November 07, 2025	15.99	15.87	15.87	15.99	15.86	612
November 06, 2025	16	15.89	15.89	16.02	15.89	119
November 05, 2025	15.93	16.15	16.15	16.15	15.93	295
November 04, 2025	15.93	15.98	15.98	15.98	15.93	1,585
November 03, 2025	16.12	16.14	16.14	16.15	16	2,158
October 31, 2025	16.03	16.06	16.06	16.06	15.99	20
October 30, 2025	16.08	16.18	16.18	16.18	15.99	1,298
October 29, 2025	16.24	16.16	16.16	16.24	16.13	2,108
October 28, 2025	16.37	16.39	16.39	16.39	16.31	98
October 27, 2025	16.31	16.34	16.34	16.41	16.31	55
October 24, 2025	16.31	16.3	16.3	16.31	16.23	1,193
October 23, 2025	16.28	16.25	16.25	16.3	16.22	337
October 22, 2025	16.22	16.25	16.25	16.25	16.21	85
October 21, 2025	16.06	16.08	16.08	16.14	16.06	167
October 20, 2025	16.06	16.24	16.24	16.24	15.99	389
October 17, 2025	15.73	15.93	15.93	15.93	15.69	1,146
October 16, 2025	16.05	16.01	16.01	16.05	16.01	651
October 15, 2025	16.04	16.19	16.19	16.19	16.01	353
October 14, 2025	15.83	15.85	15.85	15.86	15.83	43
October 13, 2025	15.9	15.94	15.94	15.94	15.87	169
October 10, 2025	16.09	15.86	15.86	16.09	15.86	615
October 09, 2025	16.13	16.07	16.07	16.13	16.05	404
October 08, 2025	16.03	16.13	16.13	16.13	16.03	95
October 07, 2025	16.08	16	16	16.08	16	387
October 06, 2025	16.14	16.19	16.19	16.19	16.09	100
October 03, 2025	16	16.07	16.07	16.09	15.99	540
October 02, 2025	16.04	15.95	15.95	16.04	15.93	1,044
October 01, 2025	15.84	16.11	16.11	16.11	15.82	895

Amundi Global Gender Equality UCITS ETF -Acc- Capitalisation (VOOM.DE) XETRA