Amundi SDAX (ETR:C005)
Germany · Delayed Price · Currency is EUR 129.40
-1.62 (-1.24%)
Dec 16, 2025, 4:26 PM CET
Amundi SDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 129.72 | 130.14 | 129.54 | 129.80 | - | -0.93% | 35 |
| Dec 15, 2025 | 130.88 | 131.02 | 129.92 | 131.02 | 131.02 | 0.03% | 1,319 |
| Dec 12, 2025 | 130.80 | 131.52 | 130.46 | 130.98 | 130.98 | -0.08% | 2,281 |
| Dec 11, 2025 | 129.86 | 131.08 | 129.58 | 131.08 | 131.08 | 0.86% | 756 |
| Dec 10, 2025 | 129.88 | 130.70 | 129.78 | 129.96 | 129.96 | -0.35% | 1,373 |
| Dec 9, 2025 | 130.44 | 130.72 | 130.18 | 130.42 | 130.42 | -1.29% | 1,714 |
| Dec 8, 2025 | 133.62 | 133.64 | 132.12 | 132.12 | 132.12 | -0.77% | 423 |
| Dec 5, 2025 | 132.36 | 133.50 | 132.36 | 133.14 | 133.14 | 0.79% | 3,051 |
| Dec 4, 2025 | 131.32 | 132.18 | 131.32 | 132.10 | 132.10 | 1.02% | 704 |
| Dec 3, 2025 | 130.06 | 130.80 | 129.52 | 130.76 | 130.76 | 0.77% | 972 |
| Dec 2, 2025 | 129.54 | 129.76 | 128.56 | 129.76 | 129.76 | -0.14% | 636 |
| Dec 1, 2025 | 130.38 | 130.38 | 128.62 | 129.94 | 129.94 | -1.13% | 1,097 |
| Nov 28, 2025 | 130.30 | 131.42 | 129.74 | 131.42 | 131.42 | 1.15% | 760 |
| Nov 27, 2025 | 128.34 | 129.92 | 128.24 | 129.92 | 129.92 | 1.31% | 908 |
| Nov 26, 2025 | 127.82 | 128.24 | 127.04 | 128.24 | 128.24 | 0.64% | 787 |
| Nov 25, 2025 | 126.02 | 127.42 | 125.62 | 127.42 | 127.42 | 1.24% | 1,110 |
| Nov 24, 2025 | 124.80 | 125.86 | 124.80 | 125.86 | 125.86 | 1.94% | 807 |
| Nov 21, 2025 | 123.64 | 123.96 | 122.44 | 123.46 | 123.46 | -1.64% | 1,226 |
| Nov 20, 2025 | 126.66 | 126.66 | 125.16 | 125.52 | 125.52 | -0.73% | 3,204 |
| Nov 19, 2025 | 124.38 | 126.44 | 124.26 | 126.44 | 126.44 | 1.89% | 1,548 |
| Nov 18, 2025 | 124.00 | 124.72 | 123.48 | 124.10 | 124.10 | -2.11% | 4,073 |
| Nov 17, 2025 | 127.32 | 127.32 | 125.94 | 126.78 | 126.78 | 0.05% | 1,919 |
| Nov 14, 2025 | 126.50 | 126.72 | 124.64 | 126.72 | 126.72 | -0.46% | 1,139 |
| Nov 13, 2025 | 127.58 | 128.46 | 127.30 | 127.30 | 127.30 | 0.41% | 204 |
| Nov 12, 2025 | 125.86 | 127.38 | 125.86 | 126.78 | 126.78 | 1.67% | 2,195 |
| Nov 11, 2025 | 125.48 | 125.86 | 124.70 | 124.70 | 124.70 | -0.70% | 683 |
| Nov 10, 2025 | 125.36 | 126.88 | 125.36 | 125.58 | 125.58 | 1.65% | 1,421 |
| Nov 7, 2025 | 125.96 | 125.96 | 123.16 | 123.54 | 123.54 | -1.22% | 2,798 |
| Nov 6, 2025 | 126.60 | 126.76 | 125.06 | 125.06 | 125.06 | -1.43% | 611 |
| Nov 5, 2025 | 127.04 | 127.04 | 126.08 | 126.88 | 126.88 | -0.30% | 2,275 |
| Nov 4, 2025 | 128.30 | 128.30 | 127.22 | 127.26 | 127.26 | -2.38% | 1,048 |
| Nov 3, 2025 | 131.50 | 132.12 | 130.00 | 130.36 | 130.36 | -0.79% | 1,401 |
| Oct 31, 2025 | 132.46 | 132.46 | 131.40 | 131.40 | 131.40 | -0.79% | 1,621 |
| Oct 30, 2025 | 132.54 | 133.00 | 132.36 | 132.44 | 132.44 | -0.06% | 501 |
| Oct 29, 2025 | 133.44 | 133.44 | 132.52 | 132.52 | 132.52 | -1.06% | 330 |
| Oct 28, 2025 | 134.62 | 134.62 | 133.56 | 133.94 | 133.94 | -1.44% | 532 |
| Oct 27, 2025 | 137.40 | 137.40 | 135.90 | 135.90 | 135.90 | -0.73% | 737 |
| Oct 24, 2025 | 136.10 | 136.90 | 135.56 | 136.90 | 136.90 | 1.02% | 1,390 |
| Oct 23, 2025 | 135.26 | 135.56 | 134.80 | 135.52 | 135.52 | 0.86% | 549 |
| Oct 22, 2025 | 133.92 | 134.54 | 133.92 | 134.36 | 134.36 | -0.25% | 1,049 |
| Oct 21, 2025 | 134.66 | 134.70 | 134.32 | 134.70 | 134.70 | -0.13% | 485 |
| Oct 20, 2025 | 131.94 | 134.88 | 131.94 | 134.88 | 134.88 | 2.45% | 1,318 |
| Oct 17, 2025 | 131.68 | 131.68 | 130.44 | 131.66 | 131.66 | -1.44% | 5,308 |
| Oct 16, 2025 | 132.68 | 133.58 | 132.46 | 133.58 | 133.58 | 0.44% | 1,043 |
| Oct 15, 2025 | 134.42 | 134.42 | 132.70 | 133.00 | 133.00 | -0.31% | 574 |
| Oct 14, 2025 | 133.98 | 133.98 | 133.00 | 133.42 | 133.42 | -1.10% | 4,333 |
| Oct 13, 2025 | 135.00 | 136.10 | 134.90 | 134.90 | 134.90 | 0.82% | 1,007 |
| Oct 10, 2025 | 137.80 | 137.80 | 133.80 | 133.80 | 133.80 | -2.73% | 2,100 |
| Oct 9, 2025 | 136.62 | 137.70 | 136.62 | 137.56 | 137.56 | 0.75% | 495 |
| Oct 8, 2025 | 136.00 | 136.58 | 136.00 | 136.54 | 136.54 | 0.12% | 384 |