Amundi SDAX (ETR:C005)
Germany · Delayed Price · Currency is EUR 133.92
+0.48 (0.36%)
Aug 28, 2025, 2:44 PM CET
Amundi SDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 134.50 | 134.50 | 133.12 | 133.92 | 133.92 | 0.36% | 4,540 |
| Aug 27, 2025 | 133.72 | 133.72 | 133.06 | 133.44 | 133.44 | -0.68% | 242 |
| Aug 26, 2025 | 134.04 | 134.36 | 132.84 | 134.36 | 134.36 | -0.27% | 1,429 |
| Aug 25, 2025 | 134.96 | 135.22 | 134.72 | 134.72 | 134.72 | -0.53% | 1,102 |
| Aug 22, 2025 | 133.46 | 135.44 | 133.46 | 135.44 | 135.44 | 1.59% | 257 |
| Aug 21, 2025 | 133.66 | 133.66 | 133.26 | 133.32 | 133.32 | -0.58% | 632 |
| Aug 20, 2025 | 133.32 | 134.14 | 133.32 | 134.10 | 134.10 | 0.16% | 1,229 |
| Aug 19, 2025 | 134.04 | 134.76 | 133.88 | 133.88 | 133.88 | 0.18% | 875 |
| Aug 18, 2025 | 133.68 | 133.80 | 133.44 | 133.64 | 133.64 | -0.39% | 441 |
| Aug 15, 2025 | 135.56 | 135.56 | 133.70 | 134.16 | 134.16 | -0.52% | 323 |
| Aug 14, 2025 | 134.32 | 135.76 | 134.32 | 134.86 | 134.86 | 0.55% | 1,657 |
| Aug 13, 2025 | 134.68 | 135.32 | 134.12 | 134.12 | 134.12 | -0.42% | 618 |
| Aug 12, 2025 | 135.38 | 135.38 | 134.30 | 134.68 | 134.68 | -0.24% | 286 |
| Aug 11, 2025 | 136.46 | 137.00 | 134.94 | 135.00 | 135.00 | -1.04% | 199 |
| Aug 8, 2025 | 135.34 | 136.60 | 135.34 | 136.42 | 136.42 | 0.46% | 1,861 |
| Aug 7, 2025 | 133.98 | 136.36 | 133.98 | 135.80 | 135.80 | 1.63% | 5,186 |
| Aug 6, 2025 | 134.72 | 134.80 | 133.28 | 133.62 | 133.62 | -0.34% | 1,293 |
| Aug 5, 2025 | 134.72 | 135.44 | 134.08 | 134.08 | 134.08 | -0.45% | 1,940 |
| Aug 4, 2025 | 134.54 | 134.78 | 133.62 | 134.68 | 134.68 | 0.27% | 2,141 |
| Aug 1, 2025 | 135.76 | 135.76 | 133.34 | 134.32 | 134.32 | -2.41% | 3,960 |
| Jul 31, 2025 | 138.62 | 138.76 | 137.64 | 137.64 | 137.64 | -0.98% | 1,107 |
| Jul 30, 2025 | 139.28 | 139.28 | 138.76 | 139.00 | 139.00 | -0.42% | 920 |
| Jul 29, 2025 | 140.24 | 140.62 | 139.22 | 139.58 | 139.58 | -0.24% | 649 |
| Jul 28, 2025 | 141.38 | 142.34 | 139.92 | 139.92 | 139.92 | 0.03% | 8,809 |
| Jul 25, 2025 | 139.48 | 139.98 | 139.48 | 139.88 | 139.88 | -0.36% | 2,478 |
| Jul 24, 2025 | 140.84 | 140.84 | 139.88 | 140.38 | 140.38 | -0.30% | 2,626 |
| Jul 23, 2025 | 140.42 | 140.98 | 140.08 | 140.80 | 140.80 | 1.37% | 3,597 |
| Jul 22, 2025 | 140.36 | 140.36 | 138.48 | 138.90 | 138.90 | -1.61% | 3,681 |
| Jul 21, 2025 | 141.68 | 142.42 | 141.02 | 141.18 | 141.18 | -0.69% | 1,232 |
| Jul 18, 2025 | 142.22 | 142.32 | 141.74 | 142.16 | 142.16 | 0.08% | 1,657 |
| Jul 17, 2025 | 141.54 | 142.34 | 141.54 | 142.04 | 142.04 | 1.44% | 3,968 |
| Jul 16, 2025 | 140.00 | 141.34 | 140.00 | 140.02 | 140.02 | -1.09% | 1,452 |
| Jul 15, 2025 | 140.58 | 141.72 | 140.58 | 141.56 | 141.56 | 1.52% | 2,213 |
| Jul 14, 2025 | 139.34 | 140.12 | 139.30 | 139.44 | 139.44 | -1.26% | 1,909 |
| Jul 11, 2025 | 142.12 | 142.22 | 141.10 | 141.22 | 141.22 | -0.80% | 2,666 |
| Jul 10, 2025 | 141.26 | 142.52 | 141.26 | 142.36 | 142.36 | 0.76% | 6,983 |
| Jul 9, 2025 | 140.44 | 142.00 | 140.10 | 141.28 | 141.28 | 0.78% | 6,871 |
| Jul 8, 2025 | 138.44 | 140.18 | 138.38 | 140.18 | 140.18 | 1.21% | 5,059 |
| Jul 7, 2025 | 137.42 | 138.50 | 137.42 | 138.50 | 138.50 | 1.08% | 2,014 |
| Jul 4, 2025 | 137.76 | 137.76 | 136.76 | 137.02 | 137.02 | -0.22% | 10,773 |
| Jul 3, 2025 | 137.98 | 138.76 | 137.32 | 137.32 | 137.32 | -0.17% | 1,801 |
| Jul 2, 2025 | 136.98 | 137.56 | 136.52 | 137.56 | 137.56 | 0.41% | 3,654 |
| Jul 1, 2025 | 137.70 | 137.70 | 136.40 | 137.00 | 137.00 | -0.70% | 13,900 |
| Jun 30, 2025 | 137.86 | 138.22 | 137.28 | 137.96 | 137.96 | 0.88% | 6,941 |
| Jun 27, 2025 | 135.42 | 136.96 | 135.42 | 136.76 | 136.76 | 1.83% | 1,164 |
| Jun 26, 2025 | 133.90 | 134.56 | 133.90 | 134.30 | 134.30 | 0.60% | 2,425 |
| Jun 25, 2025 | 133.14 | 133.96 | 133.14 | 133.50 | 133.50 | 0.54% | 1,294 |
| Jun 24, 2025 | 131.94 | 133.16 | 131.94 | 132.78 | 132.78 | 2.33% | 3,496 |
| Jun 23, 2025 | 129.16 | 130.06 | 129.16 | 129.76 | 129.76 | -0.67% | 1,031 |
| Jun 20, 2025 | 130.04 | 130.86 | 129.58 | 130.64 | 130.64 | 1.04% | 551 |