Amundi MDAX ESG II UCITS ETF (ETR:E907)
Germany · Delayed Price · Currency is EUR 140.36
+0.72 (0.52%)
Oct 16, 2025, 1:12 PM CET
ETR:E907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 139.98 | 141.04 | 139.98 | 141.04 | 141.04 | 1.00% | 779 |
| Oct 15, 2025 | 140.42 | 140.42 | 139.62 | 139.64 | 139.64 | -0.24% | 779 |
| Oct 14, 2025 | 140.14 | 140.14 | 139.40 | 139.98 | 139.98 | -0.93% | 257 |
| Oct 13, 2025 | 140.72 | 141.30 | 140.72 | 141.30 | 141.30 | 1.22% | 84 |
| Oct 10, 2025 | 142.66 | 142.84 | 139.60 | 139.60 | 139.60 | -2.47% | 464 |
| Oct 9, 2025 | 142.12 | 143.14 | 142.12 | 143.14 | 143.14 | 0.83% | 544 |
| Oct 8, 2025 | 141.30 | 142.20 | 141.30 | 141.96 | 141.96 | -0.28% | 220 |
| Oct 7, 2025 | 142.20 | 143.08 | 142.02 | 142.36 | 142.36 | -0.18% | 703 |
| Oct 6, 2025 | 142.32 | 142.62 | 142.30 | 142.62 | 142.62 | 0.30% | 23 |
| Oct 3, 2025 | 142.28 | 142.28 | 141.44 | 142.20 | 142.20 | 0.62% | 243 |
| Oct 2, 2025 | 142.04 | 142.12 | 141.32 | 141.32 | 141.32 | 0.45% | 203 |
| Oct 1, 2025 | 138.78 | 140.68 | 138.78 | 140.68 | 140.68 | 1.21% | 1,342 |
| Sep 30, 2025 | 138.62 | 139.00 | 138.20 | 139.00 | 139.00 | 0.20% | 36 |
| Sep 29, 2025 | 138.82 | 139.04 | 138.72 | 138.72 | 138.72 | 0.23% | 460 |
| Sep 26, 2025 | 139.46 | 139.46 | 138.14 | 138.40 | 138.40 | -0.42% | 181 |
| Sep 25, 2025 | 140.10 | 140.10 | 138.98 | 138.98 | 138.98 | -0.93% | 240 |
| Sep 24, 2025 | 140.56 | 140.56 | 140.02 | 140.28 | 140.28 | -0.65% | 254 |
| Sep 23, 2025 | 140.88 | 141.20 | 140.62 | 141.20 | 141.20 | 1.15% | 134 |
| Sep 22, 2025 | 139.66 | 139.98 | 139.24 | 139.60 | 139.60 | -0.70% | 26 |
| Sep 19, 2025 | 141.88 | 141.88 | 140.54 | 140.58 | 140.58 | -0.82% | 746 |
| Sep 18, 2025 | 141.60 | 141.74 | 140.94 | 141.74 | 141.74 | 0.67% | 3 |
| Sep 17, 2025 | 140.74 | 141.02 | 140.16 | 140.80 | 140.80 | 0.20% | 54 |
| Sep 16, 2025 | 142.38 | 142.42 | 140.44 | 140.52 | 140.52 | -1.64% | 939 |
| Sep 15, 2025 | 142.40 | 143.10 | 142.22 | 142.86 | 142.86 | 0.99% | 627 |
| Sep 12, 2025 | 142.58 | 142.58 | 141.46 | 141.46 | 141.46 | -0.07% | 750 |
| Sep 11, 2025 | 141.86 | 141.86 | 141.56 | 141.56 | 141.56 | -0.60% | 69 |
| Sep 10, 2025 | 143.72 | 143.72 | 141.92 | 142.42 | 142.42 | -0.57% | 446 |
| Sep 9, 2025 | 144.02 | 144.02 | 143.14 | 143.24 | 143.24 | -0.58% | 296 |
| Sep 8, 2025 | 143.86 | 144.08 | 143.16 | 144.08 | 144.08 | 0.92% | 520 |
| Sep 5, 2025 | 142.70 | 143.00 | 142.18 | 142.76 | 142.76 | 0.76% | 637 |
| Sep 4, 2025 | 141.36 | 142.00 | 141.36 | 141.68 | 141.68 | 0.18% | 5 |
| Sep 3, 2025 | 142.10 | 142.10 | 141.36 | 141.42 | 141.42 | 0.06% | 42 |
| Sep 2, 2025 | 145.70 | 145.70 | 141.18 | 141.34 | 141.34 | -3.31% | 396 |
| Sep 1, 2025 | 146.20 | 146.20 | 145.32 | 146.18 | 146.18 | 0.38% | 493 |
| Aug 29, 2025 | 146.70 | 146.70 | 145.46 | 145.62 | 145.62 | -0.78% | 89 |
| Aug 28, 2025 | 148.10 | 148.10 | 146.36 | 146.76 | 146.76 | -0.08% | 553 |
| Aug 27, 2025 | 148.48 | 148.48 | 146.30 | 146.88 | 146.88 | -1.30% | 391 |
| Aug 26, 2025 | 148.74 | 149.18 | 148.64 | 148.82 | 148.82 | -0.53% | 873 |
| Aug 25, 2025 | 149.84 | 149.84 | 149.52 | 149.62 | 149.62 | -0.28% | 131 |
| Aug 22, 2025 | 148.32 | 150.04 | 148.32 | 150.04 | 150.04 | 1.15% | 23 |
| Aug 21, 2025 | 148.10 | 148.34 | 148.08 | 148.34 | 148.34 | -0.17% | 58 |
| Aug 20, 2025 | 147.78 | 148.80 | 147.78 | 148.60 | 148.60 | -0.38% | 94 |
| Aug 19, 2025 | 148.74 | 149.16 | 148.74 | 149.16 | 149.16 | 0.44% | 1 |
| Aug 18, 2025 | 149.28 | 149.28 | 148.32 | 148.50 | 148.50 | -0.47% | 152 |
| Aug 15, 2025 | 150.20 | 150.20 | 148.80 | 149.20 | 149.20 | -0.12% | 1,271 |
| Aug 14, 2025 | 148.08 | 149.38 | 148.08 | 149.38 | 149.38 | 1.19% | 746 |
| Aug 13, 2025 | 148.44 | 148.48 | 147.48 | 147.62 | 147.62 | -0.28% | 222 |
| Aug 12, 2025 | 149.60 | 149.60 | 147.88 | 148.04 | 148.04 | -0.82% | 221 |
| Aug 11, 2025 | 150.46 | 150.46 | 149.26 | 149.26 | 149.26 | -0.72% | 231 |
| Aug 8, 2025 | 148.96 | 150.34 | 148.96 | 150.34 | 150.34 | 0.91% | 782 |