Amundi Dax UCITS (ETR:C001)
Germany · Delayed Price · Currency is EUR 181.26
+0.46 (0.25%)
Sep 15, 2025, 5:36 PM CET
Amundi Dax UCITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 181.38 | 181.56 | 180.32 | 180.80 | 180.80 | -0.04% | 1,972 |
| Sep 11, 2025 | 180.46 | 181.26 | 180.00 | 180.88 | 180.88 | 0.30% | 18,867 |
| Sep 10, 2025 | 181.84 | 182.16 | 180.12 | 180.34 | 180.34 | -0.31% | 9,523 |
| Sep 9, 2025 | 181.44 | 181.62 | 180.44 | 180.90 | 180.90 | -0.41% | 8,013 |
| Sep 8, 2025 | 181.34 | 181.80 | 180.62 | 181.64 | 181.64 | 0.86% | 11,576 |
| Sep 5, 2025 | 181.84 | 181.92 | 179.70 | 180.10 | 180.10 | -0.65% | 12,323 |
| Sep 4, 2025 | 180.46 | 181.54 | 180.30 | 181.28 | 181.28 | 0.71% | 115,571 |
| Sep 3, 2025 | 180.22 | 180.74 | 179.48 | 180.00 | 180.00 | 0.44% | 39,033 |
| Sep 2, 2025 | 183.02 | 183.04 | 179.22 | 179.22 | 179.22 | -2.31% | 36,496 |
| Sep 1, 2025 | 183.22 | 183.46 | 183.00 | 183.46 | 183.46 | 0.54% | 10,052 |
| Aug 29, 2025 | 183.10 | 183.62 | 182.36 | 182.48 | 182.48 | -0.52% | 4,335 |
| Aug 28, 2025 | 184.54 | 184.54 | 183.08 | 183.44 | 183.44 | -0.08% | 11,343 |
| Aug 27, 2025 | 184.60 | 184.60 | 183.12 | 183.58 | 183.58 | -0.48% | 19,838 |
| Aug 26, 2025 | 184.10 | 185.06 | 183.52 | 184.46 | 184.46 | -0.36% | 15,691 |
| Aug 25, 2025 | 185.08 | 185.96 | 184.86 | 185.12 | 185.12 | -0.47% | 9,128 |
| Aug 22, 2025 | 185.06 | 186.48 | 184.88 | 186.00 | 186.00 | 0.30% | 10,417 |
| Aug 21, 2025 | 185.32 | 185.48 | 184.52 | 185.44 | 185.44 | 0.11% | 28,097 |
| Aug 20, 2025 | 185.00 | 185.90 | 184.86 | 185.24 | 185.24 | -0.57% | 6,773 |
| Aug 19, 2025 | 185.96 | 186.50 | 185.36 | 186.30 | 186.30 | 0.43% | 7,165 |
| Aug 18, 2025 | 185.48 | 185.70 | 185.10 | 185.50 | 185.50 | -0.22% | 4,268 |
| Aug 15, 2025 | 187.22 | 187.22 | 185.70 | 185.90 | 185.90 | -0.11% | 8,007 |
| Aug 14, 2025 | 184.86 | 186.24 | 184.80 | 186.10 | 186.10 | 0.87% | 17,330 |
| Aug 13, 2025 | 184.42 | 185.00 | 184.34 | 184.50 | 184.50 | 0.57% | 34,919 |
| Aug 12, 2025 | 184.16 | 184.16 | 182.80 | 183.46 | 183.46 | -0.16% | 7,685 |
| Aug 11, 2025 | 184.72 | 184.76 | 183.48 | 183.76 | 183.76 | -0.34% | 6,821 |
| Aug 8, 2025 | 184.30 | 185.06 | 184.00 | 184.38 | 184.38 | -0.16% | 17,630 |
| Aug 7, 2025 | 182.62 | 186.10 | 182.62 | 184.68 | 184.68 | 1.14% | 53,962 |
| Aug 6, 2025 | 182.94 | 182.96 | 181.82 | 182.60 | 182.60 | 0.35% | 7,522 |
| Aug 5, 2025 | 182.46 | 182.96 | 181.58 | 181.96 | 181.96 | 0.32% | 29,921 |
| Aug 4, 2025 | 179.58 | 181.52 | 179.58 | 181.38 | 181.38 | 1.45% | 41,774 |
| Aug 1, 2025 | 181.46 | 181.68 | 178.48 | 178.78 | 178.78 | -2.67% | 99,376 |
| Jul 31, 2025 | 185.82 | 186.40 | 183.50 | 183.68 | 183.68 | -0.83% | 23,050 |
| Jul 30, 2025 | 184.48 | 185.46 | 184.32 | 185.22 | 185.22 | 0.19% | 51,333 |
| Jul 29, 2025 | 183.74 | 185.54 | 183.74 | 184.86 | 184.86 | 1.09% | 48,346 |
| Jul 28, 2025 | 186.54 | 186.54 | 182.74 | 182.86 | 182.86 | -1.05% | 10,243 |
| Jul 25, 2025 | 183.84 | 185.10 | 183.76 | 184.80 | 184.80 | -0.31% | 27,225 |
| Jul 24, 2025 | 186.86 | 187.00 | 185.12 | 185.38 | 185.38 | 0.26% | 8,007 |
| Jul 23, 2025 | 185.06 | 185.30 | 184.18 | 184.90 | 184.90 | 0.77% | 13,518 |
| Jul 22, 2025 | 184.90 | 184.90 | 182.38 | 183.48 | 183.48 | -1.06% | 12,243 |
| Jul 21, 2025 | 185.68 | 185.68 | 184.70 | 185.44 | 185.44 | 0.02% | 2,815 |
| Jul 18, 2025 | 186.76 | 186.90 | 185.14 | 185.40 | 185.40 | -0.32% | 4,515 |
| Jul 17, 2025 | 185.08 | 186.00 | 184.68 | 186.00 | 186.00 | 1.55% | 3,101 |
| Jul 16, 2025 | 183.18 | 184.66 | 182.96 | 183.16 | 183.16 | -0.27% | 12,131 |
| Jul 15, 2025 | 184.90 | 185.10 | 183.66 | 183.66 | 183.66 | -0.42% | 21,823 |
| Jul 14, 2025 | 183.38 | 184.44 | 183.00 | 184.44 | 184.44 | -0.35% | 4,774 |
| Jul 11, 2025 | 185.78 | 185.78 | 184.60 | 185.08 | 185.08 | -0.89% | 7,508 |
| Jul 10, 2025 | 187.92 | 187.96 | 186.68 | 186.74 | 186.74 | -0.33% | 15,573 |
| Jul 9, 2025 | 185.32 | 187.78 | 185.32 | 187.36 | 187.36 | 1.39% | 10,991 |
| Jul 8, 2025 | 183.96 | 185.00 | 183.68 | 184.80 | 184.80 | 0.60% | 9,049 |
| Jul 7, 2025 | 182.16 | 183.70 | 182.00 | 183.70 | 183.70 | 1.16% | 2,793 |