Amundi MDAX ESG II UCITS ETF (ETR:E907)
Germany · Delayed Price · Currency is EUR 145.62
+0.20 (0.14%)
Dec 16, 2025, 5:25 PM CET
ETR:E907 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 145.62 | 146.12 | 145.62 | 146.12 | - | 0.48% | 1 |
| Dec 15, 2025 | 145.06 | 145.94 | 145.06 | 145.42 | 145.42 | 0.28% | 692 |
| Dec 12, 2025 | 145.30 | 145.96 | 144.94 | 145.02 | 145.02 | 0.21% | 375 |
| Dec 11, 2025 | 143.02 | 144.72 | 143.02 | 144.72 | 144.72 | 1.36% | 751 |
| Dec 10, 2025 | 142.72 | 143.14 | 142.72 | 142.78 | 142.78 | -0.67% | 133 |
| Dec 9, 2025 | 143.04 | 143.74 | 142.98 | 143.74 | 143.74 | -0.18% | 458 |
| Dec 8, 2025 | 144.68 | 144.68 | 143.34 | 144.00 | 144.00 | -0.17% | 109 |
| Dec 5, 2025 | 144.40 | 144.44 | 144.24 | 144.24 | 144.24 | -0.32% | 134 |
| Dec 4, 2025 | 143.82 | 144.70 | 143.82 | 144.70 | 144.70 | 1.30% | - |
| Dec 3, 2025 | 143.48 | 143.48 | 142.82 | 142.84 | 142.84 | -0.42% | 537 |
| Dec 2, 2025 | 143.68 | 143.68 | 143.44 | 143.44 | 143.44 | -0.36% | 104 |
| Dec 1, 2025 | 145.08 | 145.08 | 143.36 | 143.96 | 143.96 | -1.13% | 554 |
| Nov 28, 2025 | 143.88 | 145.60 | 143.88 | 145.60 | 145.60 | 1.55% | 546 |
| Nov 27, 2025 | 142.24 | 143.38 | 142.24 | 143.38 | 143.38 | 0.97% | 311 |
| Nov 26, 2025 | 141.24 | 142.00 | 141.00 | 142.00 | 142.00 | 0.65% | 327 |
| Nov 25, 2025 | 139.16 | 141.08 | 139.16 | 141.08 | 141.08 | 1.38% | 1 |
| Nov 24, 2025 | 138.48 | 139.60 | 138.32 | 139.16 | 139.16 | 1.81% | 317 |
| Nov 21, 2025 | 135.74 | 136.72 | 135.74 | 136.68 | 136.68 | -0.39% | 1,927 |
| Nov 20, 2025 | 138.60 | 138.60 | 137.22 | 137.22 | 137.22 | -0.45% | 422 |
| Nov 19, 2025 | 136.06 | 137.84 | 136.06 | 137.84 | 137.84 | 1.17% | 744 |
| Nov 18, 2025 | 136.56 | 136.86 | 136.20 | 136.24 | 136.24 | -2.14% | 495 |
| Nov 17, 2025 | 140.68 | 140.68 | 139.22 | 139.22 | 139.22 | -1.00% | 197 |
| Nov 14, 2025 | 140.86 | 140.88 | 139.44 | 140.62 | 140.62 | -0.37% | 588 |
| Nov 13, 2025 | 142.50 | 142.50 | 141.00 | 141.14 | 141.14 | -0.52% | 1 |
| Nov 12, 2025 | 139.92 | 141.88 | 139.92 | 141.88 | 141.88 | 1.56% | 359 |
| Nov 11, 2025 | 138.04 | 139.70 | 138.04 | 139.70 | 139.70 | 0.90% | 1 |
| Nov 10, 2025 | 138.10 | 138.98 | 138.10 | 138.46 | 138.46 | 1.47% | 473 |
| Nov 7, 2025 | 138.32 | 138.32 | 136.46 | 136.46 | 136.46 | -0.45% | 35 |
| Nov 6, 2025 | 138.62 | 138.78 | 137.08 | 137.08 | 137.08 | -1.55% | 113 |
| Nov 5, 2025 | 137.86 | 139.24 | 137.86 | 139.24 | 139.24 | 0.61% | 4 |
| Nov 4, 2025 | 139.20 | 139.20 | 138.40 | 138.40 | 138.40 | -1.52% | 617 |
| Nov 3, 2025 | 140.06 | 141.26 | 140.06 | 140.54 | 140.54 | 0.39% | 1,659 |
| Oct 31, 2025 | 140.56 | 140.56 | 139.76 | 140.00 | 140.00 | -0.33% | 143 |
| Oct 30, 2025 | 140.86 | 140.86 | 139.96 | 140.46 | 140.46 | -0.07% | 215 |
| Oct 29, 2025 | 141.46 | 141.80 | 140.56 | 140.56 | 140.56 | -0.86% | 10 |
| Oct 28, 2025 | 141.64 | 141.78 | 141.06 | 141.78 | 141.78 | 0.38% | 2,033 |
| Oct 27, 2025 | 142.12 | 142.12 | 141.24 | 141.24 | 141.24 | -0.68% | 157 |
| Oct 24, 2025 | 140.96 | 142.20 | 140.54 | 142.20 | 142.20 | 0.74% | 449 |
| Oct 23, 2025 | 140.20 | 141.16 | 140.02 | 141.16 | 141.16 | 0.43% | 744 |
| Oct 22, 2025 | 140.88 | 140.88 | 140.56 | 140.56 | 140.56 | -0.37% | 1 |
| Oct 21, 2025 | 141.00 | 141.08 | 140.40 | 141.08 | 141.08 | -0.11% | 80 |
| Oct 20, 2025 | 139.36 | 141.24 | 139.36 | 141.24 | 141.24 | 1.60% | 1,159 |
| Oct 17, 2025 | 139.08 | 139.56 | 137.62 | 139.02 | 139.02 | -1.43% | 8,231 |
| Oct 16, 2025 | 139.98 | 141.04 | 139.98 | 141.04 | 141.04 | 1.00% | 1 |
| 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 |