First Trust Dow Jones Internet UCITS ETF (AMS:FDNE)
Netherlands · Delayed Price · Currency is EUR 31.99
-0.12 (-0.37%)
At close: Aug 12, 2025, 5:30 PM CET
AMS:FDNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 32.02 | 32.11 | 31.88 | 31.99 | - | -0.37% | 3,585 |
| Aug 11, 2025 | 32.14 | 32.20 | 32.11 | 32.11 | - | 0.28% | 12 |
| Aug 8, 2025 | 32.39 | 32.39 | 32.02 | 32.02 | - | -1.26% | 1,338 |
| Aug 7, 2025 | 32.83 | 32.88 | 32.43 | 32.43 | - | 0.50% | 1,889 |
| Aug 6, 2025 | 32.12 | 32.27 | 31.98 | 32.27 | - | 0.97% | 998 |
| Aug 5, 2025 | 32.53 | 32.53 | 31.96 | 31.96 | - | -0.09% | 169 |
| Aug 4, 2025 | 31.66 | 31.99 | 31.66 | 31.99 | - | 0.50% | 137 |
| Aug 1, 2025 | 32.69 | 32.70 | 31.67 | 31.83 | - | -4.53% | 23,204 |
| Jul 31, 2025 | 33.30 | 33.62 | 33.30 | 33.34 | - | 2.02% | 1,619 |
| Jul 30, 2025 | 32.39 | 32.68 | 32.39 | 32.68 | - | 0.93% | 764 |
| Jul 29, 2025 | 32.65 | 32.66 | 32.38 | 32.38 | - | 0.47% | 1,444 |
| Jul 28, 2025 | 32.35 | 32.47 | 32.23 | 32.23 | - | 0.31% | 2,143 |
| Jul 25, 2025 | 31.93 | 32.13 | 31.93 | 32.13 | - | 0.97% | 983 |
| Jul 24, 2025 | 31.85 | 31.95 | 31.82 | 31.82 | - | 0.38% | 281 |
| Jul 23, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | - | - | 1,015 |
| Jul 22, 2025 | 31.89 | 32.04 | 31.70 | 31.70 | - | -0.56% | 1,014 |
| Jul 21, 2025 | 31.86 | 32.03 | 31.86 | 31.88 | - | 0.31% | 742 |
| Jul 18, 2025 | 31.79 | 31.79 | 31.65 | 31.78 | - | -0.22% | 905 |
| Jul 17, 2025 | 31.86 | 31.91 | 31.70 | 31.85 | - | 1.59% | 1,037 |
| Jul 16, 2025 | 31.56 | 31.69 | 31.35 | 31.35 | - | -1.17% | 6,825 |
| Jul 15, 2025 | 31.64 | 31.72 | 31.49 | 31.72 | - | 0.54% | 2,089 |
| Jul 14, 2025 | 31.03 | 31.55 | 31.02 | 31.55 | - | 1.02% | 1,539 |
| Jul 11, 2025 | 31.29 | 31.48 | 31.23 | 31.23 | - | -0.67% | 1,101 |
| Jul 10, 2025 | 31.70 | 31.75 | 31.34 | 31.44 | - | -0.85% | 992 |
| Jul 9, 2025 | 31.60 | 31.81 | 31.59 | 31.71 | - | 0.76% | 2,946 |
| Jul 8, 2025 | 31.89 | 31.90 | 31.47 | 31.47 | - | -0.69% | 547 |
| Jul 7, 2025 | 31.55 | 31.69 | 31.52 | 31.69 | - | 0.92% | 601 |
| Jul 4, 2025 | 31.55 | 31.55 | 31.31 | 31.40 | - | -0.79% | 1,457 |
| Jul 3, 2025 | 31.30 | 31.65 | 31.30 | 31.65 | - | 1.67% | 331 |
| Jul 2, 2025 | 31.28 | 31.28 | 31.13 | 31.13 | - | -0.16% | 1,745 |
| Jul 1, 2025 | 31.59 | 31.59 | 31.12 | 31.18 | - | -1.58% | 2,501 |
| Jun 30, 2025 | 31.79 | 31.82 | 31.60 | 31.68 | - | 0.73% | 1,251 |
| Jun 27, 2025 | 31.37 | 31.45 | 31.18 | 31.45 | - | 1.00% | 2,193 |
| Jun 26, 2025 | 30.89 | 31.14 | 30.78 | 31.14 | - | 0.23% | 1,788 |
| Jun 25, 2025 | 31.08 | 31.28 | 31.07 | 31.07 | - | 0.29% | 822 |
| Jun 24, 2025 | 30.86 | 30.99 | 30.86 | 30.98 | - | 1.18% | 1,855 |
| Jun 23, 2025 | 30.37 | 30.62 | 30.37 | 30.62 | - | 0.16% | 155 |
| Jun 20, 2025 | 30.82 | 30.91 | 30.57 | 30.57 | - | 0.20% | 1,825 |
| Jun 19, 2025 | 30.53 | 30.54 | 30.48 | 30.51 | - | -1.23% | 671 |
| Jun 18, 2025 | 30.92 | 30.96 | 30.88 | 30.89 | - | -0.23% | 1,940 |
| Jun 17, 2025 | 30.86 | 30.96 | 30.86 | 30.96 | - | 0.72% | 676 |
| Jun 16, 2025 | 30.50 | 30.82 | 30.50 | 30.74 | - | 0.29% | 1,206 |
| Jun 13, 2025 | 30.50 | 30.72 | 30.38 | 30.65 | - | -0.94% | 2,455 |
| Jun 12, 2025 | 30.79 | 30.99 | 30.61 | 30.94 | - | -1.12% | 4,659 |
| Jun 11, 2025 | 31.35 | 31.35 | 31.23 | 31.29 | - | 0.22% | 244 |
| Jun 10, 2025 | 31.56 | 31.56 | 31.22 | 31.22 | - | -1.17% | 516 |
| Jun 9, 2025 | 31.70 | 31.76 | 31.56 | 31.59 | - | 0.10% | 4,232 |
| Jun 6, 2025 | 31.35 | 31.77 | 31.27 | 31.56 | - | 0.61% | 3,722 |
| Jun 5, 2025 | 31.13 | 31.37 | 30.90 | 31.37 | - | 1.19% | 7,417 |
| Jun 4, 2025 | 31.01 | 31.09 | 30.92 | 31.00 | - | 0.55% | 797 |