Amundi Mdax ESG Fund (ETR:C007)
Germany · Delayed Price · Currency is EUR 24.53
+0.05 (0.18%)
Sep 17, 2025, 5:36 PM CET
Amundi Mdax ESG Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.52 | 24.62 | 24.42 | 24.53 | 24.53 | 0.20% | 878 |
| Sep 16, 2025 | 24.81 | 24.85 | 24.47 | 24.48 | 24.48 | -1.84% | 5,192 |
| Sep 15, 2025 | 24.82 | 24.98 | 24.80 | 24.94 | 24.94 | 0.97% | 7,287 |
| Sep 12, 2025 | 24.84 | 24.84 | 24.67 | 24.70 | 24.70 | 0.12% | 151 |
| Sep 11, 2025 | 24.75 | 24.76 | 24.62 | 24.67 | 24.67 | -0.28% | 558 |
| Sep 10, 2025 | 25.04 | 25.11 | 24.74 | 24.74 | 24.74 | -0.88% | 2,970 |
| Sep 9, 2025 | 25.09 | 25.09 | 24.89 | 24.96 | 24.96 | -0.20% | 473 |
| Sep 8, 2025 | 25.06 | 25.06 | 24.94 | 25.01 | 25.01 | 0.36% | 1,604 |
| Sep 5, 2025 | 24.86 | 24.92 | 24.77 | 24.92 | 24.92 | 0.89% | 1,309 |
| Sep 4, 2025 | 24.66 | 24.77 | 24.66 | 24.70 | 24.70 | 0.20% | 1,350 |
| Sep 3, 2025 | 24.76 | 24.76 | 24.63 | 24.65 | 24.65 | 0.08% | 5,855 |
| Sep 2, 2025 | 25.35 | 25.35 | 24.63 | 24.63 | 24.63 | -3.45% | 5,863 |
| Sep 1, 2025 | 25.47 | 25.51 | 25.35 | 25.51 | 25.51 | 0.12% | 1,932 |
| Aug 29, 2025 | 25.58 | 25.58 | 25.34 | 25.48 | 25.48 | - | 2,683 |
| Aug 28, 2025 | 25.83 | 25.83 | 25.48 | 25.48 | 25.48 | -0.31% | 2,503 |
| Aug 27, 2025 | 25.84 | 25.84 | 25.55 | 25.56 | 25.56 | -1.35% | 2,616 |
| Aug 26, 2025 | 25.92 | 26.00 | 25.82 | 25.91 | 25.91 | -0.99% | 3,745 |
| Aug 25, 2025 | 26.04 | 26.19 | 26.04 | 26.17 | 26.17 | 0.08% | 15,229 |
| Aug 22, 2025 | 25.84 | 26.15 | 25.84 | 26.15 | 26.15 | 1.20% | 6,007 |
| Aug 21, 2025 | 25.81 | 25.88 | 25.78 | 25.84 | 25.84 | -0.65% | 2,465 |
| Aug 20, 2025 | 25.81 | 26.01 | 25.81 | 26.01 | 26.01 | -0.42% | 2,853 |
| Aug 19, 2025 | 25.94 | 26.12 | 25.94 | 26.12 | 26.12 | 0.97% | 6,919 |
| Aug 18, 2025 | 25.97 | 25.97 | 25.84 | 25.87 | 25.87 | -0.69% | 43 |
| Aug 15, 2025 | 26.16 | 26.16 | 25.96 | 26.05 | 26.05 | 0.15% | 4,017 |
| Aug 14, 2025 | 25.80 | 26.01 | 25.80 | 26.01 | 26.01 | 1.13% | 15,056 |
| Aug 13, 2025 | 25.86 | 25.89 | 25.68 | 25.72 | 25.72 | -0.23% | 202 |
| Aug 12, 2025 | 26.07 | 26.07 | 25.74 | 25.78 | 25.78 | -1.38% | 6,928 |
| Aug 11, 2025 | 26.18 | 26.18 | 26.02 | 26.14 | 26.14 | -0.57% | 4,755 |
| Aug 8, 2025 | 25.97 | 26.29 | 25.97 | 26.29 | 26.29 | 0.92% | 11,980 |
| Aug 7, 2025 | 25.58 | 26.05 | 25.57 | 26.05 | 26.05 | 2.00% | 6,303 |
| Aug 6, 2025 | 25.56 | 25.59 | 25.49 | 25.54 | 25.54 | 0.16% | 2,529 |
| Aug 5, 2025 | 25.40 | 25.50 | 25.34 | 25.50 | 25.50 | 1.03% | 1,552 |
| Aug 4, 2025 | 25.11 | 25.24 | 25.09 | 25.24 | 25.24 | 1.65% | 2,614 |
| Aug 1, 2025 | 25.19 | 25.19 | 24.80 | 24.83 | 24.83 | -2.40% | 16,697 |
| Jul 31, 2025 | 25.26 | 25.58 | 25.26 | 25.44 | 25.44 | 0.12% | 9,476 |
| Jul 30, 2025 | 25.55 | 25.57 | 25.41 | 25.41 | 25.41 | -0.90% | 1,736 |
| Jul 29, 2025 | 25.68 | 25.78 | 25.64 | 25.64 | 25.64 | -0.12% | 1,382 |
| Jul 28, 2025 | 25.99 | 26.09 | 25.59 | 25.67 | 25.67 | -0.58% | 16,344 |
| Jul 25, 2025 | 25.72 | 25.84 | 25.68 | 25.82 | 25.82 | -0.77% | 6,626 |
| Jul 24, 2025 | 25.88 | 26.02 | 25.78 | 26.02 | 26.02 | 0.93% | 33,140 |
| Jul 23, 2025 | 25.73 | 25.82 | 25.68 | 25.78 | 25.78 | 1.18% | 1,772 |
| Jul 22, 2025 | 25.56 | 25.56 | 25.34 | 25.48 | 25.48 | -0.89% | 3,010 |
| Jul 21, 2025 | 25.69 | 25.75 | 25.56 | 25.71 | 25.71 | 0.82% | 2,667 |
| Jul 18, 2025 | 25.47 | 25.63 | 25.47 | 25.50 | 25.50 | 0.35% | 3,340 |
| Jul 17, 2025 | 25.38 | 25.42 | 25.32 | 25.41 | 25.41 | 0.47% | 1,371 |
| Jul 16, 2025 | 25.22 | 25.33 | 25.16 | 25.29 | 25.29 | -0.82% | 4,609 |
| Jul 15, 2025 | 25.58 | 25.61 | 25.47 | 25.50 | 25.50 | 0.16% | 5,401 |
| Jul 14, 2025 | 25.42 | 25.50 | 25.34 | 25.46 | 25.46 | -0.66% | 7,787 |
| Jul 11, 2025 | 25.78 | 25.78 | 25.57 | 25.63 | 25.63 | -0.97% | 1,793 |
| Jul 10, 2025 | 25.75 | 25.88 | 25.74 | 25.88 | 25.88 | 0.54% | 2,668 |