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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.3	17.32	17.32	17.38	17.28	2,592
February 19, 2026	17.32	17.22	17.22	17.33	17.22	4,119
February 18, 2026	17.16	17.2	17.2	17.27	17.16	130
February 17, 2026	17.16	17.19	17.19	17.19	17.13	853
February 16, 2026	17.15	17.16	17.16	17.19	17.15	2,212
February 13, 2026	16.99	17.1	17.1	17.1	16.97	1,003
February 12, 2026	17.21	17.07	17.07	17.21	17.07	1,526
February 11, 2026	17.1	17.19	17.19	17.2	17.1	404
February 10, 2026	17.07	17.17	17.17	17.17	17.07	33
February 09, 2026	17.15	17.07	17.07	17.15	16.99	1,051
February 06, 2026	16.94	17.09	17.09	17.14	16.94	95
February 05, 2026	17.1	17.05	17.05	17.11	16.99	48
February 04, 2026	16.99	17.13	17.13	17.14	16.99	376
February 03, 2026	17.01	17.03	17.03	17.05	17.01	123
February 02, 2026	16.83	17.08	17.08	17.08	16.82	6,119
January 30, 2026	16.74	16.82	16.82	16.82	16.74	1,323
January 29, 2026	16.77	16.74	16.74	16.81	16.72	627
January 28, 2026	16.76	16.73	16.73	16.79	16.71	474
January 27, 2026	16.87	16.77	16.77	16.87	16.77	664
January 26, 2026	16.82	16.79	16.79	16.84	16.79	434
January 23, 2026	16.93	16.82	16.82	16.93	16.82	442
January 22, 2026	16.94	16.95	16.95	16.95	16.9	1,045
January 21, 2026	16.61	16.74	16.74	16.74	16.6	271
January 20, 2026	16.72	16.77	16.77	16.77	16.65	275
January 19, 2026	16.86	16.85	16.85	16.87	16.85	127
January 16, 2026	17.06	17.04	17.04	17.08	16.99	1,452
January 15, 2026	17.02	17.1	17.1	17.1	16.97	1,215
January 14, 2026	16.91	16.93	16.93	16.97	16.91	477
January 13, 2026	16.97	16.91	16.91	16.97	16.91	2,439
January 12, 2026	16.95	16.94	16.94	16.95	16.91	75
January 09, 2026	16.99	16.98	16.98	16.99	16.94	631
January 08, 2026	16.82	16.95	16.95	16.95	16.8	10,383
January 07, 2026	16.9	16.85	16.85	16.91	16.85	1,594
January 06, 2026	16.67	16.8	16.8	16.82	16.65	2,596
January 05, 2026	16.59	16.69	16.69	16.69	16.56	383
January 02, 2026	16.57	16.59	16.59	16.59	16.52	18,217
December 30, 2025	16.56	16.58	16.58	16.58	16.56	609
December 29, 2025	16.57	16.54	16.54	16.57	16.54	614
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

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