Amundi Divdax (ETR:C003)
Germany · Delayed Price · Currency is EUR 35.04
-0.07 (-0.20%)
Sep 17, 2025, 5:36 PM CET
Amundi Divdax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 35.67 | 35.67 | 35.48 | 35.58 | 35.58 | 0.28% | 3,316 |
| Sep 12, 2025 | 35.57 | 35.57 | 35.40 | 35.48 | 35.48 | 0.03% | 757 |
| Sep 11, 2025 | 35.42 | 35.47 | 35.21 | 35.47 | 35.47 | 0.28% | 1,787 |
| Sep 10, 2025 | 35.52 | 35.53 | 35.27 | 35.37 | 35.37 | -0.51% | 893 |
| Sep 9, 2025 | 36.01 | 36.01 | 35.55 | 35.55 | 35.55 | -0.84% | 234 |
| Sep 8, 2025 | 36.09 | 36.09 | 35.77 | 35.85 | 35.85 | -0.22% | 544 |
| Sep 5, 2025 | 36.10 | 36.10 | 35.93 | 35.93 | 35.93 | 0.14% | 853 |
| Sep 4, 2025 | 35.75 | 35.99 | 35.75 | 35.88 | 35.88 | 0.53% | 2,418 |
| Sep 3, 2025 | 35.82 | 35.86 | 35.69 | 35.69 | 35.69 | -0.06% | 1,128 |
| Sep 2, 2025 | 36.44 | 36.44 | 35.71 | 35.71 | 35.71 | -2.19% | 1,361 |
| Sep 1, 2025 | 36.58 | 36.58 | 36.44 | 36.51 | 36.51 | 0.14% | 1,728 |
| Aug 29, 2025 | 36.63 | 36.64 | 36.46 | 36.46 | 36.46 | -0.68% | 1,087 |
| Aug 28, 2025 | 37.10 | 37.10 | 36.71 | 36.71 | 36.71 | -0.38% | 636 |
| Aug 27, 2025 | 37.20 | 37.20 | 36.85 | 36.85 | 36.85 | -0.59% | 441 |
| Aug 26, 2025 | 37.10 | 37.23 | 37.07 | 37.07 | 37.07 | -0.24% | 251 |
| Aug 25, 2025 | 37.35 | 37.37 | 37.16 | 37.16 | 37.16 | -0.91% | 472 |
| Aug 22, 2025 | 37.30 | 37.55 | 37.30 | 37.50 | 37.50 | 0.54% | 1,169 |
| Aug 21, 2025 | 37.43 | 37.43 | 37.26 | 37.30 | 37.30 | -0.61% | 521 |
| Aug 20, 2025 | 37.42 | 37.53 | 37.42 | 37.53 | 37.53 | -0.05% | 1,065 |
| Aug 19, 2025 | 37.10 | 37.55 | 37.10 | 37.55 | 37.55 | 1.51% | 429 |
| Aug 18, 2025 | 37.13 | 37.15 | 36.97 | 36.99 | 36.99 | -0.88% | 3,684 |
| Aug 15, 2025 | 37.56 | 37.56 | 37.31 | 37.32 | 37.32 | 0.46% | 731 |
| Aug 14, 2025 | 36.99 | 37.15 | 36.95 | 37.15 | 37.15 | 0.46% | 100 |
| Aug 13, 2025 | 36.73 | 36.98 | 36.73 | 36.98 | 36.98 | 0.68% | 3,854 |
| Aug 12, 2025 | 36.65 | 36.73 | 36.57 | 36.73 | 36.73 | 0.41% | 2,320 |
| Aug 11, 2025 | 36.85 | 36.85 | 36.58 | 36.58 | 36.58 | -0.27% | 1,922 |
| Aug 8, 2025 | 36.60 | 36.68 | 36.53 | 36.68 | 36.68 | -0.22% | 3,223 |
| Aug 7, 2025 | 36.21 | 36.89 | 36.17 | 36.76 | 36.76 | 1.69% | 885 |
| Aug 6, 2025 | 36.03 | 36.15 | 36.03 | 36.15 | 36.15 | 0.84% | 172 |
| Aug 5, 2025 | 35.82 | 35.92 | 35.74 | 35.85 | 35.85 | 0.65% | 3,106 |
| Aug 4, 2025 | 35.30 | 35.65 | 35.30 | 35.62 | 35.62 | 1.02% | 1,096 |
| Aug 1, 2025 | 35.69 | 35.74 | 35.23 | 35.26 | 35.26 | -2.41% | 3,249 |
| Jul 31, 2025 | 36.32 | 36.32 | 36.13 | 36.13 | 36.13 | -0.63% | 421 |
| Jul 30, 2025 | 36.58 | 36.62 | 36.36 | 36.36 | 36.36 | -0.74% | 632 |
| Jul 29, 2025 | 36.77 | 36.89 | 36.63 | 36.63 | 36.63 | -0.11% | 1,777 |
| Jul 28, 2025 | 37.65 | 37.65 | 36.67 | 36.67 | 36.67 | -1.48% | 2,786 |
| Jul 25, 2025 | 36.74 | 37.24 | 36.74 | 37.22 | 37.22 | 0.49% | 4,751 |
| Jul 24, 2025 | 37.23 | 37.23 | 36.99 | 37.04 | 37.04 | 0.52% | 3,405 |
| Jul 23, 2025 | 36.88 | 36.97 | 36.70 | 36.85 | 36.85 | 2.39% | 1,959 |
| Jul 22, 2025 | 35.96 | 36.05 | 35.90 | 35.99 | 35.99 | -0.25% | 558 |
| Jul 21, 2025 | 35.79 | 36.08 | 35.79 | 36.08 | 36.08 | 0.64% | 234 |
| Jul 18, 2025 | 35.99 | 36.04 | 35.85 | 35.85 | 35.85 | -0.11% | 405 |
| Jul 17, 2025 | 35.91 | 35.91 | 35.78 | 35.89 | 35.89 | 0.76% | 108 |
| Jul 16, 2025 | 35.81 | 35.97 | 35.62 | 35.62 | 35.62 | -1.08% | 1,920 |
| Jul 15, 2025 | 36.14 | 36.19 | 36.01 | 36.01 | 36.01 | 0.14% | 1,127 |
| Jul 14, 2025 | 35.95 | 36.08 | 35.93 | 35.96 | 35.96 | -0.96% | 1,364 |
| Jul 11, 2025 | 36.47 | 36.47 | 36.24 | 36.31 | 36.31 | -0.71% | 1,778 |
| Jul 10, 2025 | 36.62 | 36.67 | 36.57 | 36.57 | 36.57 | 0.22% | 901 |