Amundi S&P Global Luxury (ETR:GLUX)
Germany · Delayed Price · Currency is EUR 207.55
+0.30 (0.14%)
Sep 1, 2025, 5:36 PM CET
ETR:GLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 209.40 | 210.30 | 207.25 | 207.25 | 207.25 | -1.00% | 794 |
| Aug 28, 2025 | 209.60 | 212.40 | 209.30 | 209.35 | 209.35 | 0.36% | 2,160 |
| Aug 27, 2025 | 206.45 | 209.35 | 206.45 | 208.60 | 208.60 | 1.43% | 878 |
| Aug 26, 2025 | 205.45 | 206.70 | 205.20 | 205.65 | 205.65 | 0.05% | 959 |
| Aug 25, 2025 | 206.00 | 206.00 | 205.55 | 205.55 | 205.55 | -0.15% | 648 |
| Aug 22, 2025 | 202.00 | 206.05 | 202.00 | 205.85 | 205.85 | 1.91% | 1,577 |
| Aug 21, 2025 | 202.75 | 202.75 | 201.35 | 202.00 | 202.00 | -0.44% | 759 |
| Aug 20, 2025 | 202.55 | 203.60 | 202.35 | 202.90 | 202.90 | -0.22% | 3,114 |
| Aug 19, 2025 | 200.45 | 203.95 | 200.45 | 203.35 | 203.35 | 1.65% | 2,018 |
| Aug 18, 2025 | 199.38 | 200.05 | 199.14 | 200.05 | 200.05 | 0.13% | 1,018 |
| Aug 15, 2025 | 201.15 | 201.15 | 199.54 | 199.80 | 199.80 | 0.11% | 776 |
| Aug 14, 2025 | 200.65 | 201.35 | 199.12 | 199.58 | 199.58 | -0.17% | 5,629 |
| Aug 13, 2025 | 198.36 | 200.00 | 198.36 | 199.92 | 199.92 | 1.23% | 589 |
| Aug 12, 2025 | 197.24 | 197.66 | 195.94 | 197.50 | 197.50 | 0.63% | 431 |
| Aug 11, 2025 | 197.88 | 198.04 | 196.26 | 196.26 | 196.26 | -0.35% | 789 |
| Aug 8, 2025 | 197.88 | 198.50 | 196.94 | 196.94 | 196.94 | -0.18% | 491 |
| Aug 7, 2025 | 197.30 | 199.14 | 197.30 | 197.30 | 197.30 | 0.56% | 1,630 |
| Aug 6, 2025 | 196.90 | 197.50 | 195.88 | 196.20 | 196.20 | 0.03% | 935 |
| Aug 5, 2025 | 197.94 | 197.94 | 195.74 | 196.14 | 196.14 | 0.20% | 1,143 |
| Aug 4, 2025 | 194.48 | 195.92 | 194.48 | 195.74 | 195.74 | 0.75% | 1,685 |
| 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 |