Amundi DAX III UCITS ETF (EPA:DAX)
France · Delayed Price · Currency is EUR 222.10
+0.15 (0.07%)
Aug 21, 2025, 5:35 PM CET
EPA:DAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 221.95 | 222.20 | 221.25 | 222.10 | 222.10 | 0.07% | 16,787 |
| Aug 20, 2025 | 221.70 | 222.80 | 221.40 | 221.95 | 221.95 | -0.65% | 5,718 |
| Aug 19, 2025 | 222.80 | 223.50 | 222.20 | 223.40 | 223.40 | 0.54% | 9,129 |
| Aug 18, 2025 | 222.20 | 222.50 | 221.70 | 222.20 | 222.20 | -0.25% | 1,861 |
| Aug 15, 2025 | 224.20 | 224.25 | 222.50 | 222.75 | 222.75 | -0.02% | 12,105 |
| Aug 14, 2025 | 221.50 | 223.05 | 221.30 | 222.80 | 222.80 | 0.79% | 2,672 |
| Aug 13, 2025 | 220.95 | 221.70 | 220.95 | 221.05 | 221.05 | 0.59% | 5,706 |
| Aug 12, 2025 | 220.75 | 220.75 | 218.90 | 219.75 | 219.75 | -0.18% | 2,028 |
| Aug 11, 2025 | 221.35 | 221.35 | 219.80 | 220.15 | 220.15 | -0.36% | 2,452 |
| Aug 8, 2025 | 220.90 | 221.45 | 220.35 | 220.95 | 220.95 | -0.11% | 10,527 |
| Aug 7, 2025 | 219.00 | 223.00 | 218.70 | 221.20 | 221.20 | 1.12% | 24,125 |
| Aug 6, 2025 | 219.30 | 219.45 | 217.80 | 218.75 | 218.75 | 0.39% | 10,141 |
| Aug 5, 2025 | 218.60 | 219.20 | 217.55 | 217.90 | 217.90 | 0.32% | 7,522 |
| Aug 4, 2025 | 215.00 | 217.50 | 215.00 | 217.20 | 217.20 | 1.42% | 7,474 |
| Aug 1, 2025 | 217.40 | 217.60 | 213.75 | 214.15 | 214.15 | -2.68% | 20,895 |
| Jul 31, 2025 | 222.45 | 223.40 | 219.80 | 220.05 | 220.05 | -0.83% | 4,997 |
| Jul 30, 2025 | 221.05 | 222.20 | 220.80 | 221.90 | 221.90 | 0.20% | 4,682 |
| Jul 29, 2025 | 220.00 | 222.20 | 220.00 | 221.45 | 221.45 | 1.05% | 6,797 |
| Jul 28, 2025 | 223.55 | 223.55 | 218.90 | 219.15 | 219.15 | -1.04% | 11,272 |
| Jul 25, 2025 | 220.25 | 221.65 | 220.25 | 221.45 | 221.45 | -0.34% | 7,304 |
| Jul 24, 2025 | 223.90 | 224.20 | 221.70 | 222.20 | 222.20 | 0.25% | 2,487 |
| Jul 23, 2025 | 221.75 | 222.25 | 220.70 | 221.65 | 221.65 | 0.82% | 7,566 |
| Jul 22, 2025 | 221.65 | 221.65 | 218.85 | 219.85 | 219.85 | -1.10% | 4,057 |
| Jul 21, 2025 | 222.45 | 222.45 | 221.30 | 222.30 | 222.30 | 0.11% | 4,527 |
| Jul 18, 2025 | 223.70 | 223.95 | 221.70 | 222.05 | 222.05 | -0.36% | 3,093 |
| Jul 17, 2025 | 221.90 | 222.85 | 221.20 | 222.85 | 222.85 | 1.46% | 2,635 |
| Jul 16, 2025 | 219.60 | 221.40 | 219.20 | 219.65 | 219.65 | -0.27% | 2,338 |
| Jul 15, 2025 | 221.60 | 221.85 | 220.25 | 220.25 | 220.25 | -0.36% | 5,689 |
| Jul 14, 2025 | 219.75 | 221.05 | 219.40 | 221.05 | 221.05 | -0.36% | 1,530 |
| Jul 11, 2025 | 222.75 | 222.75 | 220.90 | 221.85 | 221.85 | -0.83% | 3,456 |
| Jul 10, 2025 | 225.25 | 225.30 | 223.65 | 223.70 | 223.70 | -0.33% | 5,507 |
| Jul 9, 2025 | 222.05 | 225.00 | 222.00 | 224.45 | 224.45 | 1.29% | 5,652 |
| Jul 8, 2025 | 220.45 | 221.65 | 220.05 | 221.60 | 221.60 | 0.70% | 2,662 |
| Jul 7, 2025 | 218.30 | 220.05 | 218.00 | 220.05 | 220.05 | 1.10% | 8,993 |
| Jul 4, 2025 | 218.40 | 218.40 | 216.75 | 217.65 | 217.65 | -0.59% | 13,596 |
| Jul 3, 2025 | 218.55 | 218.95 | 217.45 | 218.95 | 218.95 | 0.60% | 4,413 |
| Jul 2, 2025 | 217.85 | 217.85 | 216.00 | 217.65 | 217.65 | 0.48% | 3,164 |
| Jul 1, 2025 | 219.30 | 219.30 | 216.60 | 216.60 | 216.60 | -1.01% | 2,949 |
| Jun 30, 2025 | 220.60 | 220.60 | 218.15 | 218.80 | 218.80 | -0.43% | 3,481 |
| Jun 27, 2025 | 218.00 | 219.75 | 217.50 | 219.75 | 219.75 | 1.57% | 7,415 |
| Jun 26, 2025 | 216.25 | 216.90 | 215.30 | 216.35 | 216.35 | 0.63% | 2,991 |
| Jun 25, 2025 | 216.70 | 216.70 | 214.70 | 215.00 | 215.00 | -0.58% | 2,946 |
| Jun 24, 2025 | 217.05 | 217.80 | 215.90 | 216.25 | 216.25 | 1.60% | 7,404 |
| Jun 23, 2025 | 212.55 | 213.70 | 211.50 | 212.85 | 212.85 | -0.37% | 9,110 |
| Jun 20, 2025 | 212.25 | 214.45 | 212.25 | 213.65 | 213.65 | 1.30% | 21,554 |
| Jun 19, 2025 | 212.15 | 212.60 | 210.75 | 210.90 | 210.90 | -1.15% | 10,628 |
| Jun 18, 2025 | 214.35 | 214.85 | 212.70 | 213.35 | 213.35 | -0.42% | 3,530 |
| Jun 17, 2025 | 214.65 | 215.40 | 213.40 | 214.25 | 214.25 | -1.15% | 3,620 |
| Jun 16, 2025 | 215.75 | 216.90 | 215.00 | 216.75 | 216.75 | 0.77% | 3,484 |
| Jun 13, 2025 | 214.55 | 215.45 | 213.70 | 215.10 | 215.10 | -1.06% | 5,902 |