Amundi Mdax ESG Fund (ETR:C007)
Germany · Delayed Price · Currency is EUR 24.70
-0.38 (-1.52%)
At close: Mar 6, 2026
Amundi Mdax ESG Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.10 | 25.21 | 24.60 | 24.70 | 24.70 | -1.52% | 17,213 |
| Mar 5, 2026 | 25.33 | 25.61 | 24.98 | 25.08 | 25.08 | -1.32% | 4,099 |
| Mar 4, 2026 | 25.07 | 25.52 | 25.07 | 25.41 | 25.41 | 1.54% | 5 |
| Mar 3, 2026 | 25.47 | 25.47 | 24.94 | 25.03 | 25.03 | -3.38% | 1,290 |
| Mar 2, 2026 | 25.70 | 25.93 | 25.70 | 25.90 | 25.90 | -1.73% | 4,428 |
| Feb 27, 2026 | 26.50 | 26.55 | 26.36 | 26.36 | 26.36 | 0.23% | 1,558 |
| Feb 26, 2026 | 26.17 | 26.30 | 26.17 | 26.30 | 26.30 | -0.11% | 6,136 |
| Feb 25, 2026 | 26.35 | 26.40 | 26.29 | 26.33 | 26.33 | 0.94% | 240 |
| Feb 24, 2026 | 26.09 | 26.30 | 26.08 | 26.08 | 26.08 | 0.42% | 1,693 |
| Feb 23, 2026 | 26.26 | 26.33 | 25.97 | 25.97 | 25.97 | -1.91% | 7,889 |
| Feb 20, 2026 | 26.23 | 26.48 | 26.23 | 26.48 | 26.48 | 1.44% | 2,460 |
| Feb 19, 2026 | 26.23 | 26.23 | 25.99 | 26.10 | 26.10 | -0.74% | 3,498 |
| Feb 18, 2026 | 26.10 | 26.30 | 26.09 | 26.30 | 26.30 | 0.42% | 754 |
| Feb 17, 2026 | 26.05 | 26.19 | 26.02 | 26.19 | 26.19 | 0.71% | 3,157 |
| Feb 16, 2026 | 26.08 | 26.08 | 25.96 | 26.00 | 26.00 | -0.19% | 3,062 |
| Feb 13, 2026 | 25.79 | 26.07 | 25.79 | 26.05 | 26.05 | 0.83% | 1,032 |
| Feb 12, 2026 | 26.17 | 26.23 | 25.78 | 25.84 | 25.84 | -0.79% | 754 |
| Feb 11, 2026 | 26.20 | 26.21 | 26.04 | 26.04 | 26.04 | -0.91% | 1,496 |
| Feb 10, 2026 | 26.26 | 26.35 | 26.21 | 26.28 | 26.28 | -0.30% | 3,640 |
| Feb 9, 2026 | 26.09 | 26.36 | 26.02 | 26.36 | 26.36 | 1.25% | 5,087 |
| Feb 6, 2026 | 25.78 | 26.09 | 25.78 | 26.04 | 26.04 | -0.23% | 366 |
| Feb 5, 2026 | 25.97 | 26.10 | 25.83 | 26.10 | 26.10 | 0.68% | 2,762 |
| Feb 4, 2026 | 25.73 | 26.05 | 25.73 | 25.92 | 25.92 | 0.91% | 45 |
| Feb 3, 2026 | 25.77 | 25.80 | 25.58 | 25.69 | 25.69 | -0.31% | 233 |
| Feb 2, 2026 | 25.30 | 25.77 | 25.30 | 25.77 | 25.77 | 2.00% | 2,664 |
| Jan 30, 2026 | 25.40 | 25.50 | 25.26 | 25.26 | 25.26 | -0.06% | 4,109 |
| Jan 29, 2026 | 25.65 | 25.73 | 25.28 | 25.28 | 25.28 | -0.59% | 3,528 |
| Jan 28, 2026 | 25.55 | 25.58 | 25.43 | 25.43 | 25.43 | -0.76% | 645 |
| Jan 27, 2026 | 25.85 | 25.85 | 25.59 | 25.62 | 25.62 | -0.16% | 1,265 |
| Jan 26, 2026 | 25.53 | 25.77 | 25.53 | 25.66 | 25.66 | 0.27% | 1,870 |
| Jan 23, 2026 | 25.66 | 25.66 | 25.49 | 25.59 | 25.59 | -0.93% | 1,877 |
| Jan 22, 2026 | 25.49 | 25.83 | 25.49 | 25.83 | 25.83 | 2.58% | 3,554 |
| Jan 21, 2026 | 24.89 | 25.18 | 24.76 | 25.18 | 25.18 | 1.49% | 11,248 |
| Jan 20, 2026 | 25.03 | 25.03 | 24.80 | 24.81 | 24.81 | -1.65% | 5,432 |
| Jan 19, 2026 | 25.34 | 25.50 | 25.23 | 25.23 | 25.23 | -2.08% | 16,689 |
| Jan 16, 2026 | 25.87 | 25.87 | 25.75 | 25.76 | 25.76 | -0.92% | 1,049 |
| Jan 15, 2026 | 25.82 | 26.00 | 25.73 | 26.00 | 26.00 | 1.27% | 9,689 |
| Jan 14, 2026 | 25.95 | 25.98 | 25.61 | 25.68 | 25.68 | -1.46% | 2,196 |
| Jan 13, 2026 | 26.12 | 26.13 | 25.90 | 26.06 | 26.06 | -0.50% | 2,825 |
| Jan 12, 2026 | 26.20 | 26.20 | 26.00 | 26.19 | 26.19 | -0.04% | 753 |
| Jan 9, 2026 | 26.26 | 26.28 | 26.17 | 26.20 | 26.20 | -0.15% | 752 |
| Jan 8, 2026 | 26.29 | 26.29 | 26.04 | 26.24 | 26.24 | -0.19% | 496 |
| Jan 7, 2026 | 26.20 | 26.29 | 26.07 | 26.29 | 26.29 | 0.71% | 9,165 |
| Jan 6, 2026 | 26.00 | 26.10 | 25.83 | 26.10 | 26.10 | 0.58% | 4,999 |
| Jan 5, 2026 | 25.62 | 25.95 | 25.42 | 25.95 | 25.95 | 1.29% | 2,232 |
| Jan 2, 2026 | 25.51 | 25.62 | 25.38 | 25.62 | 25.62 | 1.28% | 3,177 |
| Dec 30, 2025 | 25.15 | 25.32 | 25.15 | 25.30 | 25.30 | 0.72% | 1,692 |
| Dec 29, 2025 | 25.01 | 25.17 | 25.01 | 25.12 | 25.12 | -0.26% | 6,306 |
| Dec 23, 2025 | 25.15 | 25.18 | 25.07 | 25.18 | 25.18 | 0.46% | 2,699 |
| Dec 22, 2025 | 25.15 | 25.20 | 24.98 | 25.07 | 25.07 | -0.26% | 3,231 |