Amundi Stoxx Europe Defense (ETR:EDFS)
Germany · Delayed Price · Currency is EUR 5.85
-0.05 (-0.86%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EDFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.88 | 5.93 | 5.83 | 5.85 | 5.85 | -0.86% | 23,113 |
| Sep 21, 2026 | 5.88 | 5.90 | 5.85 | 5.90 | 5.90 | 1.25% | 13,582 |
| Sep 18, 2026 | 5.90 | 5.91 | 5.82 | 5.83 | 5.83 | -1.09% | 24,835 |
| Sep 17, 2026 | 5.89 | 5.94 | 5.86 | 5.89 | 5.89 | 0.89% | 97,527 |
| Sep 16, 2026 | 5.82 | 5.84 | 5.79 | 5.84 | 5.84 | 0.90% | 32,937 |
| Sep 15, 2026 | 5.71 | 5.80 | 5.69 | 5.79 | 5.79 | 1.53% | 72,773 |
| Sep 14, 2026 | 5.76 | 5.79 | 5.68 | 5.70 | 5.70 | -0.73% | 118,221 |
| Sep 11, 2026 | 5.75 | 5.80 | 5.70 | 5.74 | 5.74 | 0.31% | 74,863 |
| Sep 10, 2026 | 5.72 | 5.77 | 5.70 | 5.72 | 5.72 | -0.09% | 104,216 |
| Sep 9, 2026 | 5.80 | 5.81 | 5.72 | 5.73 | 5.73 | -2.55% | 24,952 |
| Sep 8, 2026 | 5.84 | 5.88 | 5.78 | 5.88 | 5.88 | 0.62% | 77,615 |
| Sep 7, 2026 | 5.89 | 5.92 | 5.84 | 5.84 | 5.84 | -0.31% | 17,140 |
| Sep 4, 2026 | 5.88 | 5.92 | 5.86 | 5.86 | 5.86 | -0.34% | 30,822 |
| Sep 3, 2026 | 5.89 | 5.89 | 5.83 | 5.88 | 5.88 | -0.56% | 26,165 |
| Sep 2, 2026 | 5.91 | 5.95 | 5.87 | 5.91 | 5.91 | -0.24% | 27,804 |
| Sep 1, 2026 | 5.96 | 5.99 | 5.91 | 5.93 | 5.93 | -1.95% | 112,549 |
| Aug 31, 2026 | 6.14 | 6.14 | 6.04 | 6.05 | 6.05 | -1.72% | 117,762 |
| Aug 28, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.14% | 52,281 |
| Aug 27, 2026 | 6.23 | 6.29 | 6.20 | 6.22 | 6.22 | -0.08% | 80,251 |
| Aug 26, 2026 | 6.20 | 6.28 | 6.19 | 6.23 | 6.23 | 0.55% | 16,175 |
| Aug 25, 2026 | 6.23 | 6.26 | 6.19 | 6.19 | 6.19 | 0.42% | 32,696 |
| Aug 24, 2026 | 6.24 | 6.26 | 6.16 | 6.17 | 6.17 | -1.34% | 22,370 |
| Aug 21, 2026 | 6.25 | 6.28 | 6.23 | 6.25 | 6.25 | -0.87% | 35,891 |
| Aug 20, 2026 | 6.37 | 6.38 | 6.30 | 6.31 | 6.31 | -1.42% | 22,167 |
| Aug 19, 2026 | 6.53 | 6.55 | 6.40 | 6.40 | 6.40 | -1.71% | 66,248 |
| Aug 18, 2026 | 6.60 | 6.60 | 6.49 | 6.51 | 6.51 | -1.32% | 74,571 |
| Aug 17, 2026 | 6.62 | 6.65 | 6.58 | 6.60 | 6.60 | -0.32% | 85,949 |
| Aug 14, 2026 | 6.59 | 6.66 | 6.59 | 6.62 | 6.62 | 1.39% | 26,652 |
| Aug 13, 2026 | 6.60 | 6.64 | 6.53 | 6.53 | 6.53 | -0.72% | 68,454 |
| Aug 12, 2026 | 6.51 | 6.60 | 6.51 | 6.57 | 6.57 | 1.22% | 94,043 |
| Aug 11, 2026 | 6.52 | 6.52 | 6.47 | 6.49 | 6.49 | -0.06% | 41,025 |
| Aug 10, 2026 | 6.44 | 6.51 | 6.41 | 6.50 | 6.50 | 0.98% | 50,494 |
| Aug 7, 2026 | 6.50 | 6.57 | 6.43 | 6.44 | 6.44 | -0.02% | 68,799 |
| Aug 6, 2026 | 6.46 | 6.55 | 6.43 | 6.44 | 6.44 | 0.03% | 109,051 |
| Aug 5, 2026 | 6.47 | 6.52 | 6.43 | 6.43 | 6.43 | 0.67% | 107,588 |
| Aug 4, 2026 | 6.39 | 6.41 | 6.35 | 6.39 | 6.39 | 1.98% | 198,558 |
| Aug 3, 2026 | 6.21 | 6.30 | 6.19 | 6.27 | 6.27 | 2.60% | 236,994 |
| Jul 31, 2026 | 6.08 | 6.23 | 6.08 | 6.11 | 6.11 | 0.58% | 52,248 |
| Jul 30, 2026 | 6.05 | 6.09 | 6.02 | 6.07 | 6.07 | 0.12% | 67,715 |
| Jul 29, 2026 | 6.10 | 6.14 | 6.00 | 6.07 | 6.07 | -0.64% | 95,398 |
| Jul 28, 2026 | 6.05 | 6.15 | 6.03 | 6.11 | 6.11 | 1.89% | 80,142 |
| Jul 27, 2026 | 6.00 | 6.06 | 5.93 | 5.99 | 5.99 | 1.44% | 83,046 |
| Jul 24, 2026 | 5.83 | 5.91 | 5.83 | 5.91 | 5.91 | 0.99% | 25,844 |
| Jul 23, 2026 | 5.87 | 5.93 | 5.82 | 5.85 | 5.85 | 0.36% | 93,507 |
| Jul 22, 2026 | 5.76 | 5.85 | 5.74 | 5.83 | 5.83 | 2.05% | 58,434 |
| Jul 21, 2026 | 5.72 | 5.78 | 5.63 | 5.71 | 5.71 | 0.88% | 47,019 |
| Jul 20, 2026 | 5.69 | 5.70 | 5.65 | 5.66 | 5.66 | -0.61% | 82,592 |
| Jul 17, 2026 | 5.57 | 5.70 | 5.57 | 5.70 | 5.70 | 1.41% | 54,717 |
| Jul 16, 2026 | 5.63 | 5.63 | 5.57 | 5.62 | 5.62 | -0.55% | 71,488 |
| Jul 15, 2026 | 5.56 | 5.65 | 5.56 | 5.65 | 5.65 | -0.16% | 78,751 |