Amundi S&P Global Industrials ESG UCITS ETF (BIT:INDGW)
Italy · Delayed Price · Currency is EUR 15.01
-0.18 (-1.16%)
Aug 29, 2025, 1:04 PM CET
BIT:INDGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.11 | 15.12 | 15.01 | 15.01 | 15.01 | -1.18% | 590 |
| Aug 28, 2025 | 15.20 | 15.20 | 15.19 | 15.19 | 15.19 | -0.07% | 170 |
| Aug 27, 2025 | 15.21 | 15.22 | 15.19 | 15.20 | 15.20 | 0.80% | 1,641 |
| Aug 26, 2025 | 15.08 | 15.15 | 15.08 | 15.08 | 15.08 | -0.79% | 308 |
| Aug 25, 2025 | 15.19 | 15.20 | 15.19 | 15.20 | 15.20 | -0.52% | 1,591 |
| Aug 22, 2025 | 15.17 | 15.28 | 15.17 | 15.28 | 15.28 | 0.92% | 1,002 |
| Aug 21, 2025 | 15.12 | 15.14 | 15.12 | 15.14 | 15.14 | -0.07% | 721 |
| Aug 20, 2025 | 15.21 | 15.22 | 15.12 | 15.15 | 15.15 | -0.46% | 2,431 |
| Aug 19, 2025 | 15.11 | 15.22 | 15.11 | 15.22 | 15.22 | 1.00% | 4,181 |
| Aug 18, 2025 | 15.10 | 15.11 | 15.07 | 15.07 | 15.07 | -0.33% | 1,664 |
| Aug 14, 2025 | 15.15 | 15.15 | 15.10 | 15.12 | 15.12 | 0.20% | 3,614 |
| Aug 13, 2025 | 15.17 | 15.20 | 15.09 | 15.09 | 15.09 | -0.46% | 2,268 |
| Aug 12, 2025 | 15.08 | 15.18 | 15.08 | 15.16 | 15.16 | 0.60% | 2,412 |
| Aug 11, 2025 | 15.15 | 15.15 | 15.07 | 15.07 | 15.07 | -0.07% | 6 |
| Aug 8, 2025 | 15.13 | 15.13 | 15.08 | 15.08 | 15.08 | 0.33% | 1,340 |
| Aug 7, 2025 | 15.10 | 15.10 | 15.03 | 15.03 | 15.03 | 0.33% | 1,471 |
| Aug 6, 2025 | 14.91 | 14.98 | 14.91 | 14.98 | 14.98 | 0.07% | 2,782 |
| Aug 5, 2025 | 15.15 | 15.15 | 14.97 | 14.97 | 14.97 | -0.33% | 103 |
| Aug 4, 2025 | 15.04 | 15.07 | 15.02 | 15.02 | 15.02 | 0.47% | 3,539 |
| Aug 1, 2025 | 15.29 | 15.29 | 14.95 | 14.95 | 14.95 | -2.92% | 1,510 |
| Jul 31, 2025 | 15.41 | 15.41 | 15.34 | 15.40 | 15.40 | 0.65% | 880 |
| Jul 30, 2025 | 15.42 | 15.42 | 15.30 | 15.30 | 15.30 | -0.13% | 1,439 |
| Jul 29, 2025 | 15.47 | 15.47 | 15.32 | 15.32 | 15.32 | 0.13% | 3,251 |
| Jul 28, 2025 | 15.37 | 15.41 | 15.30 | 15.30 | 15.30 | 0.13% | 3,251 |
| Jul 25, 2025 | 15.19 | 15.28 | 15.19 | 15.28 | 15.28 | 0.33% | 768 |
| Jul 24, 2025 | 15.26 | 15.28 | 15.23 | 15.23 | 15.23 | 0.13% | 8,270 |
| Jul 23, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.94% | 69 |
| Jul 22, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.13% | 548 |
| Jul 21, 2025 | 15.06 | 15.07 | 14.94 | 14.94 | 14.94 | -0.60% | 615 |
| Jul 18, 2025 | 15.09 | 15.11 | 15.03 | 15.03 | 15.03 | -0.27% | 954 |
| Jul 17, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 2.59% | 690 |
| Jul 16, 2025 | 14.75 | 14.75 | 14.69 | 14.69 | 14.69 | -1.08% | 771 |
| Jul 15, 2025 | 14.87 | 14.91 | 14.85 | 14.85 | 14.85 | 0.20% | 7,772 |
| Jul 14, 2025 | 14.76 | 14.82 | 14.76 | 14.82 | 14.82 | -0.13% | 38 |
| Jul 11, 2025 | 14.81 | 14.84 | 14.81 | 14.84 | 14.84 | -0.60% | 984 |
| Jul 10, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.81% | 523 |
| Jul 9, 2025 | 14.84 | 14.87 | 14.78 | 14.81 | 14.81 | 0.14% | 1,768 |
| Jul 8, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.48% | 35 |
| Jul 7, 2025 | 14.69 | 14.75 | 14.69 | 14.72 | 14.72 | 0.48% | 1,121 |
| Jul 4, 2025 | 14.56 | 14.73 | 14.56 | 14.65 | 14.65 | -0.81% | 68 |
| Jul 3, 2025 | 14.76 | 14.77 | 14.76 | 14.77 | 14.77 | 0.82% | 108 |
| Jul 2, 2025 | 14.71 | 14.71 | 14.65 | 14.65 | 14.65 | 0.14% | 146 |
| Jul 1, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.54% | 1,304 |
| Jun 30, 2025 | 14.71 | 14.71 | 14.63 | 14.71 | 14.71 | -0.61% | 2,300 |
| Jun 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.65% | 209 |
| Jun 26, 2025 | 14.43 | 14.56 | 14.43 | 14.56 | 14.56 | 0.62% | 1,116 |
| Jun 25, 2025 | 14.60 | 14.60 | 14.47 | 14.47 | 14.47 | -0.21% | 60 |
| Jun 24, 2025 | 14.52 | 14.52 | 14.50 | 14.50 | 14.50 | 0.76% | 448 |
| Jun 23, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.14% | 12 |
| Jun 20, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.07% | - |