Amundi DAX II UCITS ETF (EPA:DAX)
France · Delayed Price · Currency is EUR 231.25
-1.50 (-0.64%)
Sep 23, 2026, 5:35 PM CET
EPA:DAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 234.05 | 234.05 | 230.70 | 231.25 | 231.25 | -0.64% | 7,997 |
| Sep 22, 2026 | 232.55 | 234.25 | 231.40 | 232.75 | 232.75 | 0.06% | 3,805 |
| Sep 21, 2026 | 231.75 | 233.00 | 231.65 | 232.60 | 232.60 | 1.02% | 4,045 |
| Sep 18, 2026 | 233.05 | 233.10 | 229.95 | 230.25 | 230.25 | -1.62% | 2,706 |
| Sep 17, 2026 | 233.55 | 234.55 | 233.35 | 234.05 | 234.05 | 0.73% | 700 |
| Sep 16, 2026 | 232.10 | 232.80 | 230.75 | 232.35 | 232.35 | 0.50% | 795 |
| Sep 15, 2026 | 230.85 | 231.50 | 229.00 | 231.20 | 231.20 | -0.06% | 1,189 |
| Sep 14, 2026 | 231.80 | 232.00 | 230.45 | 231.35 | 231.35 | -0.52% | 2,931 |
| Sep 11, 2026 | 231.65 | 232.80 | 231.15 | 232.55 | 232.55 | 0.71% | 3,096 |
| Sep 10, 2026 | 232.35 | 232.85 | 230.90 | 230.90 | 230.90 | -0.75% | 2,402 |
| Sep 9, 2026 | 235.55 | 235.55 | 232.10 | 232.65 | 232.65 | -1.67% | 1,445 |
| Sep 8, 2026 | 235.95 | 236.65 | 234.95 | 236.60 | 236.60 | 0.04% | 5,477 |
| Sep 7, 2026 | 237.05 | 237.05 | 235.85 | 236.50 | 236.50 | -0.15% | 602 |
| Sep 4, 2026 | 236.40 | 237.75 | 236.40 | 236.85 | 236.85 | 0.11% | 618 |
| Sep 3, 2026 | 235.35 | 236.60 | 234.70 | 236.60 | 236.60 | 0.62% | 3,086 |
| Sep 2, 2026 | 235.50 | 235.85 | 234.30 | 235.15 | 235.15 | -0.47% | 701 |
| Sep 1, 2026 | 237.75 | 238.25 | 235.75 | 236.25 | 236.25 | -1.05% | 3,242 |
| Aug 31, 2026 | 240.60 | 240.65 | 238.75 | 238.75 | 238.75 | -1.22% | 1,720 |
| Aug 28, 2026 | 240.95 | 242.00 | 240.95 | 241.70 | 241.70 | 0.77% | 804 |
| Aug 27, 2026 | 239.65 | 240.00 | 238.75 | 239.85 | 239.85 | 0.29% | 2,726 |
| Aug 26, 2026 | 238.95 | 240.70 | 238.40 | 239.15 | 239.15 | 0.08% | 1,060 |
| Aug 25, 2026 | 238.60 | 239.60 | 238.15 | 238.95 | 238.95 | 0.63% | 226 |
| Aug 24, 2026 | 237.35 | 237.85 | 237.00 | 237.45 | 237.45 | -0.11% | 594 |
| Aug 21, 2026 | 236.55 | 237.95 | 236.40 | 237.70 | 237.70 | 0.57% | 519 |
| Aug 20, 2026 | 237.20 | 237.20 | 235.90 | 236.35 | 236.35 | -0.46% | 998 |
| Aug 19, 2026 | 237.90 | 238.15 | 237.15 | 237.45 | 237.45 | -0.13% | 670 |
| Aug 18, 2026 | 238.90 | 238.95 | 237.60 | 237.75 | 237.75 | -0.81% | 1,505 |
| Aug 17, 2026 | 240.75 | 240.90 | 239.70 | 239.70 | 239.70 | -0.27% | 4,587 |
| Aug 14, 2026 | 240.50 | 241.35 | 240.30 | 240.35 | 240.35 | 0.42% | 4,839 |
| Aug 13, 2026 | 240.65 | 240.85 | 239.25 | 239.35 | 239.35 | -0.13% | 889 |
| Aug 12, 2026 | 240.60 | 241.45 | 239.50 | 239.65 | 239.65 | -0.21% | 2,029 |
| Aug 11, 2026 | 239.90 | 240.90 | 238.75 | 240.15 | 240.15 | 0.25% | 1,426 |
| Aug 10, 2026 | 239.65 | 240.40 | 239.25 | 239.55 | 239.55 | 0.02% | 905 |
| Aug 7, 2026 | 238.80 | 240.50 | 238.60 | 239.50 | 239.50 | 0.74% | 4,772 |
| Aug 6, 2026 | 237.80 | 238.55 | 237.40 | 237.75 | 237.75 | -0.02% | 997 |
| Aug 5, 2026 | 239.90 | 240.15 | 237.80 | 237.80 | 237.80 | -0.27% | 1,986 |
| Aug 4, 2026 | 238.35 | 238.75 | 237.45 | 238.45 | 238.45 | 0.85% | 1,682 |
| Aug 3, 2026 | 235.20 | 237.40 | 235.20 | 236.45 | 236.45 | 1.44% | 2,543 |
| Jul 31, 2026 | 233.75 | 235.45 | 232.45 | 233.10 | 233.10 | 0.09% | 1,418 |
| Jul 30, 2026 | 230.95 | 233.30 | 230.65 | 232.90 | 232.90 | 0.56% | 859 |
| Jul 29, 2026 | 232.20 | 232.50 | 230.70 | 231.60 | 231.60 | -0.02% | 478 |
| Jul 28, 2026 | 231.65 | 232.40 | 230.25 | 231.65 | 231.65 | 0.43% | 1,660 |
| Jul 27, 2026 | 231.55 | 232.15 | 230.65 | 230.65 | 230.65 | 1.03% | 4,386 |
| Jul 24, 2026 | 225.95 | 228.30 | 225.95 | 228.30 | 228.30 | 1.33% | 1,289 |
| Jul 23, 2026 | 227.55 | 227.95 | 224.75 | 225.30 | 225.30 | -1.62% | 1,877 |
| Jul 22, 2026 | 227.60 | 229.75 | 227.60 | 229.00 | 229.00 | 0.66% | 1,232 |
| Jul 21, 2026 | 226.55 | 227.50 | 225.90 | 227.50 | 227.50 | 0.64% | 751 |
| Jul 20, 2026 | 225.65 | 226.90 | 225.30 | 226.05 | 226.05 | 0.11% | 2,781 |
| Jul 17, 2026 | 225.35 | 225.90 | 224.30 | 225.80 | 225.80 | -0.42% | 4,877 |
| Jul 16, 2026 | 227.50 | 227.50 | 224.70 | 226.75 | 226.75 | -0.33% | 3,907 |