Amundi Divdax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	36.54	36.54	36.33	36.37	36.37	-0.10%	340
Nov 19, 2025	36.26	36.57	36.26	36.41	36.41	0.47%	1,339
Nov 18, 2025	36.40	36.40	36.15	36.24	36.24	-1.66%	1,477
Nov 17, 2025	37.23	37.23	36.85	36.85	36.85	-0.91%	1,151
Nov 14, 2025	37.46	37.46	37.02	37.19	37.19	-0.77%	1,526
Nov 13, 2025	37.72	37.72	37.48	37.48	37.48	-0.20%	1,771
Nov 12, 2025	37.47	37.55	37.44	37.55	37.55	1.19%	29
Nov 11, 2025	36.86	37.11	36.86	37.11	37.11	1.66%	6
Nov 10, 2025	36.88	37.02	36.88	36.51	36.51	0.07%	70
Nov 7, 2025	36.70	36.82	36.42	36.48	36.48	-0.07%	2,686
Nov 6, 2025	36.57	36.64	36.51	36.51	36.51	0.29%	497
Nov 5, 2025	35.60	36.42	35.60	36.40	36.40	2.18%	148
Nov 4, 2025	35.64	35.69	35.52	35.63	35.63	-0.93%	482
Nov 3, 2025	35.96	36.23	35.96	35.96	35.96	0.20%	2,852
Oct 31, 2025	36.18	36.18	35.84	35.89	35.89	-0.76%	973
Oct 30, 2025	36.43	36.43	36.14	36.17	36.17	-0.48%	201
Oct 29, 2025	36.33	36.50	36.33	36.34	36.34	0.61%	461
Oct 28, 2025	35.93	36.18	35.93	36.12	36.12	0.32%	17,002
Oct 27, 2025	36.03	36.03	35.89	36.01	36.01	0.24%	308
Oct 24, 2025	35.81	35.92	35.66	35.92	35.92	0.59%	7,589
Oct 23, 2025	35.69	35.79	35.69	35.71	35.71	-0.28%	11,433
Oct 22, 2025	35.93	35.93	35.75	35.81	35.81	-0.60%	3
Oct 21, 2025	36.06	36.06	35.95	36.03	36.03	0.07%	1,021
Oct 20, 2025	35.76	36.00	35.76	36.00	36.00	0.70%	3,803
Oct 17, 2025	35.53	35.75	35.46	35.75	35.75	-0.31%	2,483
Oct 16, 2025	35.78	35.86	35.60	35.86	35.86	0.59%	1,134
Oct 15, 2025	35.71	35.72	35.62	35.65	35.65	0.08%	1,818
Oct 14, 2025	35.67	35.77	35.62	35.62	35.62	-0.50%	200
Oct 13, 2025	35.80	35.92	35.74	35.80	35.80	0.55%	1,487
Oct 10, 2025	36.07	36.14	35.61	35.61	35.61	-0.84%	769
Oct 9, 2025	36.15	36.20	35.91	35.91	35.91	-0.32%	1,218
Oct 8, 2025	35.97	36.12	35.88	36.02	36.02	-0.98%	1,794
Oct 7, 2025	36.49	36.49	36.20	36.38	36.38	-0.04%	2,117
Oct 6, 2025	36.19	36.42	36.19	36.39	36.39	0.51%	2,958
Oct 3, 2025	36.23	36.23	36.05	36.21	36.21	0.46%	649
Oct 2, 2025	35.94	36.09	35.94	36.04	36.04	0.57%	268
Oct 1, 2025	35.31	35.84	35.31	35.84	35.84	1.34%	2,617
Sep 30, 2025	35.40	35.40	35.23	35.36	35.36	-0.24%	311
Sep 29, 2025	35.39	35.49	35.38	35.45	35.45	0.08%	554
Sep 26, 2025	35.13	35.42	35.13	35.42	35.42	1.17%	1,131
Sep 25, 2025	35.20	35.20	35.01	35.01	35.01	-0.23%	25
Sep 24, 2025	34.91	35.18	34.85	35.09	35.09	0.50%	1,894
Sep 23, 2025	34.89	35.05	34.89	34.91	34.91	0.53%	3,524
Sep 22, 2025	34.68	34.73	34.52	34.73	34.73	-0.77%	1,120
Sep 19, 2025	35.09	35.09	35.00	35.00	35.00	-0.33%	950
Sep 18, 2025	35.00	35.18	35.00	35.11	35.11	0.20%	2,393
Sep 17, 2025	35.07	35.07	34.90	35.04	35.04	-0.20%	1,047
Sep 16, 2025	35.38	35.39	35.07	35.11	35.11	-1.32%	4,212
Sep 15, 2025	35.68	35.68	35.48	35.58	35.58	0.30%	3,316
Sep 12, 2025	35.57	35.57	35.40	35.48	35.48	0.03%	757