Amundi S&P Global Luxury (ETR:GLUX)
Germany · Delayed Price · Currency is EUR 194.28
-6.32 (-3.15%)
Aug 1, 2025, 5:36 PM CET
ETR:GLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 198.42 | 198.52 | 192.70 | 194.28 | 194.28 | -3.15% | 10,362 |
| Jul 31, 2025 | 205.00 | 205.00 | 200.20 | 200.60 | 200.60 | -2.29% | 4,000 |
| Jul 30, 2025 | 205.00 | 206.00 | 205.00 | 205.30 | 205.30 | -0.10% | 192 |
| Jul 29, 2025 | 208.05 | 208.65 | 205.45 | 205.50 | 205.50 | -0.80% | 4,884 |
| Jul 28, 2025 | 208.85 | 209.25 | 207.15 | 207.15 | 207.15 | 0.29% | 494 |
| Jul 25, 2025 | 203.80 | 206.55 | 203.80 | 206.55 | 206.55 | 1.00% | 371 |
| Jul 24, 2025 | 205.85 | 206.20 | 204.50 | 204.50 | 204.50 | -0.87% | 897 |
| Jul 23, 2025 | 205.90 | 206.95 | 205.80 | 206.30 | 206.30 | 1.80% | 1,171 |
| Jul 22, 2025 | 202.70 | 203.65 | 202.05 | 202.65 | 202.65 | -0.49% | 404 |
| Jul 21, 2025 | 204.35 | 204.50 | 202.80 | 203.65 | 203.65 | -0.10% | 1,272 |
| Jul 18, 2025 | 205.40 | 205.40 | 203.55 | 203.85 | 203.85 | -0.17% | 478 |
| Jul 17, 2025 | 204.60 | 204.75 | 203.40 | 204.20 | 204.20 | 0.91% | 552 |
| Jul 16, 2025 | 202.95 | 204.70 | 202.35 | 202.35 | 202.35 | -0.66% | 1,825 |
| Jul 15, 2025 | 204.65 | 205.15 | 203.70 | 203.70 | 203.70 | -0.15% | 1,174 |
| Jul 14, 2025 | 202.85 | 204.00 | 202.65 | 204.00 | 204.00 | -0.37% | 248 |
| Jul 11, 2025 | 206.60 | 206.60 | 204.55 | 204.75 | 204.75 | -1.25% | 314 |
| Jul 10, 2025 | 203.30 | 207.35 | 203.30 | 207.35 | 207.35 | 2.24% | 414 |
| Jul 9, 2025 | 201.80 | 203.00 | 201.80 | 202.80 | 202.80 | 0.27% | 267 |
| Jul 8, 2025 | 200.35 | 202.25 | 199.80 | 202.25 | 202.25 | 0.82% | 2,157 |
| Jul 7, 2025 | 199.70 | 200.60 | 199.48 | 200.60 | 200.60 | 0.61% | 440 |
| Jul 4, 2025 | 200.00 | 200.20 | 199.26 | 199.38 | 199.38 | -1.08% | 170 |
| Jul 3, 2025 | 200.75 | 201.55 | 200.20 | 201.55 | 201.55 | 0.75% | 60 |
| Jul 2, 2025 | 198.26 | 200.05 | 197.64 | 200.05 | 200.05 | 1.55% | 467 |
| Jul 1, 2025 | 194.08 | 197.00 | 193.24 | 197.00 | 197.00 | 1.42% | 1,261 |
| Jun 30, 2025 | 194.70 | 195.56 | 194.24 | 194.24 | 194.24 | -0.13% | 358 |
| Jun 27, 2025 | 192.14 | 194.50 | 192.10 | 194.50 | 194.50 | 2.23% | 475 |
| Jun 26, 2025 | 191.20 | 191.20 | 189.56 | 190.26 | 190.26 | -0.25% | 328 |
| Jun 25, 2025 | 192.50 | 193.24 | 190.58 | 190.74 | 190.74 | -1.08% | 277 |
| Jun 24, 2025 | 194.28 | 194.28 | 192.00 | 192.82 | 192.82 | 1.82% | 2,178 |
| Jun 23, 2025 | 189.04 | 190.40 | 187.76 | 189.38 | 189.38 | -0.35% | 1,419 |
| Jun 20, 2025 | 189.30 | 190.30 | 188.72 | 190.04 | 190.04 | 1.25% | 1,137 |
| Jun 19, 2025 | 189.12 | 189.12 | 187.70 | 187.70 | 187.70 | -1.70% | 214 |
| Jun 18, 2025 | 190.30 | 191.32 | 189.50 | 190.94 | 190.94 | 0.13% | 568 |
| Jun 17, 2025 | 190.98 | 191.28 | 190.54 | 190.70 | 190.70 | -0.72% | 275 |
| Jun 16, 2025 | 190.78 | 192.18 | 190.42 | 192.08 | 192.08 | 1.21% | 583 |
| Jun 13, 2025 | 189.82 | 190.24 | 189.20 | 189.78 | 189.78 | -1.89% | 850 |
| Jun 12, 2025 | 193.66 | 193.66 | 192.12 | 193.44 | 193.44 | -1.55% | 161 |
| Jun 11, 2025 | 197.16 | 197.88 | 196.30 | 196.48 | 196.48 | 0.13% | 852 |
| Jun 10, 2025 | 195.42 | 196.80 | 195.42 | 196.22 | 196.22 | 0.89% | 317 |
| Jun 9, 2025 | 194.08 | 195.12 | 194.08 | 194.48 | 194.48 | 0.32% | 2,224 |
| Jun 6, 2025 | 193.40 | 194.50 | 193.10 | 193.86 | 193.86 | -0.33% | 380 |
| Jun 5, 2025 | 196.78 | 196.78 | 193.28 | 194.50 | 194.50 | -1.12% | 1,009 |
| Jun 4, 2025 | 196.70 | 197.66 | 196.30 | 196.70 | 196.70 | 0.10% | 136 |
| Jun 3, 2025 | 194.70 | 196.50 | 193.58 | 196.50 | 196.50 | 1.11% | 712 |
| Jun 2, 2025 | 194.96 | 194.96 | 193.28 | 194.34 | 194.34 | -1.50% | 2,120 |
| May 30, 2025 | 196.76 | 198.00 | 196.76 | 197.30 | 197.30 | 0.15% | 1,212 |
| May 29, 2025 | 200.35 | 201.20 | 197.00 | 197.00 | 197.00 | -0.47% | 2,298 |
| May 28, 2025 | 198.66 | 198.66 | 197.94 | 197.94 | 197.94 | -0.03% | 763 |
| May 27, 2025 | 195.30 | 198.26 | 195.24 | 198.00 | 198.00 | 1.29% | 3,494 |
| May 26, 2025 | 195.46 | 195.96 | 195.20 | 195.48 | 195.48 | 0.93% | 319 |