Amundi Core DAX UCITS ETF Acc (ETR:C002)
Germany · Delayed Price · Currency is EUR 5.24
0.00 (0.02%)
At close: Sep 22, 2026
ETR:C002 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.24 | 5.27 | 5.24 | 5.24 | 5.24 | 0.02% | 483 |
| Sep 21, 2026 | 5.23 | 5.25 | 5.23 | 5.24 | 5.24 | 1.08% | 5,389 |
| Sep 18, 2026 | 5.25 | 5.25 | 5.19 | 5.19 | 5.19 | -1.63% | 9,435 |
| Sep 17, 2026 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | 0.71% | 43,142 |
| Sep 16, 2026 | 5.23 | 5.24 | 5.22 | 5.24 | 5.24 | 0.52% | 4,348 |
| Sep 15, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | -0.15% | 1,095 |
| Sep 14, 2026 | 5.23 | 5.23 | 5.20 | 5.22 | 5.22 | -0.48% | 1,999 |
| Sep 11, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 0.77% | 90 |
| Sep 10, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -0.80% | 3,607 |
| Sep 9, 2026 | 5.31 | 5.31 | 5.23 | 5.24 | 5.24 | -1.61% | 26,748 |
| Sep 8, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | -0.02% | 120 |
| Sep 7, 2026 | 5.34 | 5.34 | 5.32 | 5.33 | 5.33 | -0.15% | 16,033 |
| Sep 4, 2026 | 5.32 | 5.35 | 5.32 | 5.34 | 5.34 | 0.13% | 15,000 |
| Sep 3, 2026 | 5.31 | 5.33 | 5.30 | 5.33 | 5.33 | 0.64% | 2,686 |
| Sep 2, 2026 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | -0.45% | 679 |
| Sep 1, 2026 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | -1.10% | 176 |
| Aug 31, 2026 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -1.18% | 9,772 |
| Aug 28, 2026 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 0.74% | 12,840 |
| Aug 27, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 0.26% | 18,185 |
| Aug 26, 2026 | 5.39 | 5.41 | 5.39 | 5.39 | 5.39 | 0.07% | 419 |
| Aug 25, 2026 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | 0.69% | - |
| Aug 24, 2026 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | -0.19% | 93 |
| Aug 21, 2026 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | 0.64% | 1,504 |
| Aug 20, 2026 | 5.34 | 5.34 | 5.32 | 5.33 | 5.33 | -0.43% | 24,865 |
| Aug 19, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.15% | 2,320 |
| Aug 18, 2026 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | -0.76% | 251 |
| Aug 17, 2026 | 5.43 | 5.43 | 5.40 | 5.40 | 5.40 | -0.37% | 103 |
| Aug 14, 2026 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | 0.43% | 7,590 |
| Aug 13, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -0.11% | 4,504 |
| Aug 12, 2026 | 5.42 | 5.44 | 5.40 | 5.40 | 5.40 | -0.20% | 3,154 |
| Aug 11, 2026 | 5.41 | 5.42 | 5.40 | 5.41 | 5.41 | 0.28% | 4,795 |
| Aug 10, 2026 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | -0.02% | 2 |
| Aug 7, 2026 | 5.39 | 5.41 | 5.39 | 5.40 | 5.40 | 0.71% | 6,324 |
| Aug 6, 2026 | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | 0.06% | 1,855 |
| Aug 5, 2026 | 5.41 | 5.41 | 5.36 | 5.36 | 5.36 | -0.28% | 2,115 |
| Aug 4, 2026 | 5.38 | 5.38 | 5.35 | 5.37 | 5.37 | 0.75% | 1,532 |
| Aug 3, 2026 | 5.30 | 5.34 | 5.30 | 5.33 | 5.33 | 1.45% | 2,021 |
| Jul 31, 2026 | 5.27 | 5.28 | 5.24 | 5.26 | 5.26 | 0.13% | 1,093 |
| Jul 30, 2026 | 5.21 | 5.25 | 5.21 | 5.25 | 5.25 | 0.59% | 16,079 |
| Jul 29, 2026 | 5.24 | 5.24 | 5.21 | 5.22 | 5.22 | -0.10% | 500 |
| Jul 28, 2026 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | 0.42% | 79 |
| Jul 27, 2026 | 5.22 | 5.23 | 5.20 | 5.20 | 5.20 | 1.09% | 1,441 |
| Jul 24, 2026 | 5.09 | 5.15 | 5.09 | 5.15 | 5.15 | 1.38% | 1,939 |
| Jul 23, 2026 | 5.12 | 5.13 | 5.07 | 5.08 | 5.08 | -1.61% | 11,200 |
| Jul 22, 2026 | 5.13 | 5.17 | 5.13 | 5.16 | 5.16 | 0.59% | 1,636 |
| Jul 21, 2026 | 5.11 | 5.13 | 5.10 | 5.13 | 5.13 | 0.69% | 1,264 |
| Jul 20, 2026 | 5.08 | 5.10 | 5.08 | 5.09 | 5.09 | 0.10% | 6,164 |
| Jul 17, 2026 | 5.08 | 5.09 | 5.07 | 5.09 | 5.09 | -0.39% | 50 |
| Jul 16, 2026 | 5.13 | 5.13 | 5.08 | 5.11 | 5.11 | -0.39% | 500 |
| Jul 15, 2026 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | -0.47% | - |