Amundi Global Data Center UCITS ETF (ETR:ADTC)
Germany · Delayed Price · Currency is EUR 4.294
+0.055 (1.30%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ADTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.24 | 4.31 | 4.24 | 4.29 | 4.29 | 1.30% | 14,133 |
| Sep 21, 2026 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 3.19% | 9,831 |
| Sep 18, 2026 | 4.11 | 4.12 | 4.10 | 4.11 | 4.11 | 0.61% | 4,246 |
| Sep 17, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 1.96% | 1,980 |
| Sep 16, 2026 | 3.96 | 4.01 | 3.96 | 4.01 | 4.00 | 1.70% | 14,383 |
| Sep 15, 2026 | 3.93 | 3.96 | 3.93 | 3.94 | 3.94 | -0.27% | 1,990 |
| Sep 14, 2026 | 4.01 | 4.01 | 3.92 | 3.95 | 3.95 | -3.93% | 9,772 |
| Sep 11, 2026 | 4.08 | 4.11 | 4.08 | 4.11 | 4.11 | 0.75% | 4,382 |
| Sep 10, 2026 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.86% | 2,087 |
| Sep 9, 2026 | 4.18 | 4.19 | 4.14 | 4.16 | 4.16 | -0.87% | 5,454 |
| Sep 8, 2026 | 4.12 | 4.19 | 4.11 | 4.19 | 4.19 | 1.91% | 14,937 |
| Sep 7, 2026 | 4.12 | 4.12 | 4.11 | 4.12 | 4.11 | 1.16% | 1,933 |
| Sep 4, 2026 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | 2.04% | 50 |
| Sep 3, 2026 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | 0.54% | 1,557 |
| Sep 2, 2026 | 3.98 | 3.98 | 3.95 | 3.97 | 3.96 | -0.94% | 5,654 |
| Sep 1, 2026 | 4.07 | 4.07 | 3.98 | 4.00 | 4.00 | -0.65% | 7,402 |
| Aug 31, 2026 | 4.06 | 4.06 | 4.03 | 4.03 | 4.03 | -1.98% | 1 |
| Aug 28, 2026 | 4.11 | 4.12 | 4.11 | 4.11 | 4.11 | -0.86% | 2,725 |
| Aug 27, 2026 | 4.14 | 4.18 | 4.14 | 4.15 | 4.15 | 1.62% | 20 |
| Aug 26, 2026 | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | 0.69% | 1,462 |
| Aug 25, 2026 | 4.03 | 4.05 | 4.02 | 4.05 | 4.05 | 2.22% | 6,793 |
| Aug 24, 2026 | 4.03 | 4.03 | 3.94 | 3.96 | 3.96 | -2.94% | 6,364 |
| Aug 21, 2026 | 4.11 | 4.13 | 4.08 | 4.08 | 4.08 | -0.09% | 21,794 |
| Aug 20, 2026 | 4.12 | 4.12 | 4.09 | 4.09 | 4.09 | -0.37% | 316 |
| Aug 19, 2026 | 4.18 | 4.23 | 4.10 | 4.10 | 4.10 | -2.65% | 8,384 |
| Aug 18, 2026 | 4.36 | 4.36 | 4.20 | 4.21 | 4.21 | -4.80% | 3,260 |
| Aug 17, 2026 | 4.41 | 4.43 | 4.40 | 4.43 | 4.43 | 2.16% | 643 |
| Aug 14, 2026 | 4.34 | 4.37 | 4.33 | 4.33 | 4.33 | -0.80% | 7,590 |
| Aug 13, 2026 | 4.28 | 4.37 | 4.27 | 4.37 | 4.37 | 1.87% | 14,500 |
| Aug 12, 2026 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | 3.51% | 878 |
| Aug 11, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.66% | 1,284 |
| Aug 10, 2026 | 4.13 | 4.13 | 4.09 | 4.12 | 4.11 | -0.46% | 11,430 |
| Aug 7, 2026 | 4.14 | 4.18 | 4.10 | 4.13 | 4.13 | -0.85% | 3,962 |
| Aug 6, 2026 | 4.13 | 4.18 | 4.11 | 4.17 | 4.17 | -1.21% | 1,288 |
| Aug 5, 2026 | 4.26 | 4.26 | 4.21 | 4.22 | 4.22 | 0.20% | 4,255 |
| Aug 4, 2026 | 4.11 | 4.21 | 4.10 | 4.21 | 4.21 | 4.82% | 22,335 |
| Aug 3, 2026 | 4.02 | 4.02 | 3.97 | 4.02 | 4.02 | 0.70% | 4,418 |
| Jul 31, 2026 | 4.03 | 4.10 | 3.99 | 3.99 | 3.99 | 1.71% | 229 |
| Jul 30, 2026 | 3.74 | 3.92 | 3.74 | 3.92 | 3.92 | 3.59% | - |
| Jul 29, 2026 | 3.89 | 3.92 | 3.79 | 3.79 | 3.79 | -3.10% | 1,859 |
| Jul 28, 2026 | 3.99 | 4.00 | 3.88 | 3.91 | 3.91 | -2.64% | 11,270 |
| Jul 27, 2026 | 4.20 | 4.25 | 4.01 | 4.01 | 4.01 | -4.09% | 651 |
| Jul 24, 2026 | 4.22 | 4.23 | 4.15 | 4.19 | 4.19 | -1.47% | 4,064 |
| Jul 23, 2026 | 4.26 | 4.27 | 4.25 | 4.25 | 4.25 | -0.40% | 310 |
| Jul 22, 2026 | 4.21 | 4.27 | 4.20 | 4.27 | 4.26 | 0.91% | 1,850 |
| Jul 21, 2026 | 4.14 | 4.23 | 4.14 | 4.23 | 4.23 | 3.05% | - |
| Jul 20, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 2.09% | - |