Amundi Mdax ESG Fund (ETR:C007)
Germany · Delayed Price · Currency is EUR 24.83
-0.61 (-2.40%)
Aug 1, 2025, 5:36 PM CET
Amundi Mdax ESG Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 25.41 | 25.78 | 25.41 | 25.74 | 25.74 | 1.30% | 33,208 |
| Jul 8, 2025 | 25.15 | 25.42 | 25.15 | 25.41 | 25.41 | 0.55% | 9,451 |
| Jul 7, 2025 | 24.94 | 25.27 | 24.94 | 25.27 | 25.27 | 1.28% | 3,665 |
| Jul 4, 2025 | 24.99 | 25.03 | 24.94 | 24.95 | 24.95 | -1.23% | 3,380 |
| Jul 3, 2025 | 25.17 | 25.26 | 25.10 | 25.26 | 25.26 | 0.88% | 4,165 |
| Jul 2, 2025 | 25.10 | 25.11 | 25.00 | 25.04 | 25.04 | -0.56% | 1,197 |
| Jul 1, 2025 | 25.15 | 25.18 | 24.82 | 25.18 | 25.18 | 0.40% | 4,610 |
| Jun 30, 2025 | 25.23 | 25.30 | 25.08 | 25.08 | 25.08 | -0.71% | 35,339 |
| Jun 27, 2025 | 24.98 | 25.26 | 24.92 | 25.26 | 25.26 | 1.24% | 2,557 |
| Jun 26, 2025 | 24.87 | 24.95 | 24.81 | 24.95 | 24.95 | 0.97% | 244 |
| Jun 25, 2025 | 24.84 | 24.94 | 24.70 | 24.71 | 24.71 | -0.96% | 2,330 |
| Jun 24, 2025 | 24.76 | 24.95 | 24.71 | 24.95 | 24.95 | 2.42% | 8,631 |
| Jun 23, 2025 | 24.10 | 24.36 | 24.08 | 24.36 | 24.36 | -0.08% | 3,090 |
| Jun 20, 2025 | 24.27 | 24.38 | 24.25 | 24.38 | 24.38 | 1.08% | 1,897 |
| Jun 19, 2025 | 24.31 | 24.35 | 24.12 | 24.12 | 24.12 | -1.71% | 3,189 |
| Jun 18, 2025 | 24.60 | 24.60 | 24.39 | 24.54 | 24.54 | -0.37% | 8,745 |
| Jun 17, 2025 | 24.60 | 24.63 | 24.57 | 24.63 | 24.63 | -1.12% | 2,545 |
| Jun 16, 2025 | 24.70 | 24.91 | 24.69 | 24.91 | 24.91 | 1.43% | 1,871 |
| Jun 13, 2025 | 24.42 | 24.56 | 24.42 | 24.56 | 24.56 | -1.33% | 2,066 |
| Jun 12, 2025 | 25.12 | 25.12 | 24.85 | 24.89 | 24.89 | -1.85% | 2,456 |
| Jun 11, 2025 | 25.33 | 25.36 | 25.27 | 25.36 | 25.36 | 0.32% | 4,358 |
| Jun 10, 2025 | 25.35 | 25.35 | 25.16 | 25.28 | 25.28 | -0.39% | 2,860 |
| Jun 9, 2025 | 25.38 | 25.42 | 25.28 | 25.38 | 25.38 | 0.24% | 583 |
| Jun 6, 2025 | 25.43 | 25.44 | 25.32 | 25.32 | 25.32 | -0.55% | 3,852 |
| Jun 5, 2025 | 25.46 | 25.52 | 25.34 | 25.46 | 25.46 | -0.35% | 4,916 |
| Jun 4, 2025 | 25.28 | 25.55 | 25.28 | 25.55 | 25.55 | 1.63% | 4,716 |
| Jun 3, 2025 | 25.20 | 25.20 | 25.04 | 25.14 | 25.14 | -0.40% | 14,634 |
| Jun 2, 2025 | 25.05 | 25.24 | 24.95 | 25.24 | 25.24 | -0.16% | 5,027 |
| May 30, 2025 | 25.29 | 25.39 | 25.25 | 25.28 | 25.28 | 0.12% | 865 |
| May 29, 2025 | 25.43 | 25.46 | 25.22 | 25.25 | 25.25 | -0.24% | 1,385 |
| May 28, 2025 | 25.25 | 25.33 | 25.22 | 25.31 | 25.31 | - | 7,238 |
| May 27, 2025 | 25.09 | 25.31 | 25.09 | 25.31 | 25.31 | 0.36% | 1,769 |
| May 26, 2025 | 25.06 | 25.22 | 25.06 | 25.22 | 25.22 | 1.73% | 1,221 |