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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.67	15.78	15.78	15.78	15.67	1,874
September 25, 2025	15.69	15.68	15.68	15.69	15.68	4
September 24, 2025	15.75	15.75	15.75	15.77	15.69	12,721
September 23, 2025	15.78	15.85	15.85	15.85	15.74	509
September 22, 2025	15.84	15.92	15.92	15.92	15.72	13,110
September 19, 2025	15.8	15.81	15.81	15.83	15.8	225
September 18, 2025	15.79	15.8	15.8	15.82	15.78	225
September 17, 2025	15.71	15.78	15.78	15.79	15.71	1,365
September 16, 2025	15.87	15.69	15.69	15.87	15.69	1,365
September 15, 2025	15.93	16	16	16	15.9	3,238
September 12, 2025	15.88	15.9	15.9	15.95	15.88	54
September 11, 2025	15.73	15.86	15.86	15.86	15.73	1,657
September 10, 2025	15.75	15.7	15.7	15.79	15.7	147
September 09, 2025	15.72	15.67	15.67	15.74	15.67	573
September 08, 2025	15.74	15.7	15.7	15.74	15.7	445
September 05, 2025	15.74	15.8	15.8	15.8	15.64	31
September 04, 2025	15.64	15.7	15.7	15.7	15.64	1,390
September 03, 2025	15.61	15.65	15.65	15.65	15.58	1,390
September 02, 2025	15.73	15.55	15.55	15.73	15.55	243
September 01, 2025	15.73	15.85	15.85	15.85	15.7	1,153
August 29, 2025	15.75	15.74	15.74	15.75	15.68	456
August 28, 2025	15.87	15.72	15.72	15.87	15.71	42
August 27, 2025	15.77	15.87	15.87	15.87	15.77	94
August 26, 2025	15.77	15.73	15.73	15.78	15.73	378
August 25, 2025	15.9	15.82	15.82	15.9	15.8	2,370
August 22, 2025	15.83	15.93	15.93	15.93	15.83	105
August 21, 2025	15.79	15.81	15.81	15.81	15.72	105
August 20, 2025	15.79	15.9	15.9	15.9	15.74	316
August 19, 2025	15.7	15.8	15.8	15.8	15.69	3,960
August 18, 2025	15.69	15.65	15.65	15.69	15.63	596
August 15, 2025	15.74	15.74	15.74	15.74	15.59	502
August 14, 2025	15.61	15.63	15.63	15.64	15.56	21,268
August 13, 2025	15.43	15.57	15.57	15.57	15.41	1,807
August 12, 2025	15.41	15.4	15.4	15.41	15.38	698
August 11, 2025	15.36	15.45	15.45	15.45	15.36	61
August 08, 2025	15.37	15.36	15.36	15.4	15.35	111
August 07, 2025	15.37	15.37	15.37	15.43	15.32	6,346
August 06, 2025	15.41	15.21	15.21	15.41	15.21	465
August 05, 2025	15.44	15.49	15.49	15.49	15.43	465
August 04, 2025	15.29	15.37	15.37	15.37	15.25	9,326
August 01, 2025	15.44	15.35	15.35	15.44	15.13	8,803
July 31, 2025	15.54	15.55	15.55	15.56	15.5	240
July 30, 2025	15.49	15.56	15.56	15.59	15.49	142
July 29, 2025	15.5	15.53	15.53	15.53	15.49	350
July 28, 2025	15.48	15.44	15.44	15.5	15.44	129
July 25, 2025	15.37	15.36	15.36	15.37	15.35	140
July 24, 2025	15.41	15.39	15.39	15.41	15.39	4
July 23, 2025	15.4	15.37	15.37	15.4	15.35	1,303
July 22, 2025	15.2	15.26	15.26	15.26	15.17	189
July 21, 2025	15.23	15.39	15.39	15.39	15.23	118
July 18, 2025	15.31	15.26	15.26	15.31	15.24	29
July 17, 2025	15.2	15.25	15.25	15.25	15.16	348
July 16, 2025	15.05	15	15	15.14	15	578
July 15, 2025	15.26	15.27	15.27	15.27	15.15	1,006
July 14, 2025	15.09	15.24	15.24	15.24	15.09	876
July 11, 2025	15.28	15.16	15.16	15.28	15.16	417
July 10, 2025	15.24	15.36	15.36	15.36	15.24	2
July 09, 2025	15.18	15.24	15.24	15.25	15.18	292
July 08, 2025	15.2	15.23	15.23	15.26	15.16	376
July 07, 2025	15.24	15.36	15.36	15.36	15.22	1,403

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