Amundi S&P Global Luxury (ETR:GLUX)
Germany · Delayed Price · Currency is EUR 215.35
+0.70 (0.33%)
Oct 23, 2025, 2:27 PM CET
ETR:GLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 214.75 | 216.00 | 214.75 | 215.15 | 215.15 | 0.23% | 1,721 |
| Oct 22, 2025 | 212.90 | 214.70 | 212.80 | 214.65 | 214.65 | -0.37% | 1,671 |
| Oct 21, 2025 | 213.10 | 215.65 | 213.10 | 215.45 | 215.45 | 0.89% | 2,127 |
| Oct 20, 2025 | 211.90 | 213.60 | 211.55 | 213.55 | 213.55 | 1.45% | 1,925 |
| Oct 17, 2025 | 207.00 | 210.90 | 206.35 | 210.50 | 210.50 | -0.05% | 2,124 |
| Oct 16, 2025 | 210.05 | 210.95 | 209.45 | 210.60 | 210.60 | -0.19% | 537 |
| Oct 15, 2025 | 209.80 | 211.20 | 209.15 | 211.00 | 211.00 | 3.84% | 3,744 |
| Oct 14, 2025 | 202.70 | 203.20 | 201.80 | 203.20 | 203.20 | -0.61% | 1,339 |
| Oct 13, 2025 | 205.15 | 206.40 | 203.80 | 204.45 | 204.45 | 0.20% | 1,559 |
| Oct 10, 2025 | 209.55 | 209.75 | 203.80 | 204.05 | 204.05 | -2.30% | 1,258 |
| Oct 9, 2025 | 213.85 | 214.10 | 208.85 | 208.85 | 208.85 | -2.34% | 3,409 |
| Oct 8, 2025 | 211.55 | 214.05 | 211.55 | 213.85 | 213.85 | 1.09% | 434 |
| Oct 7, 2025 | 212.20 | 213.05 | 211.55 | 211.55 | 211.55 | -0.05% | 1,124 |
| Oct 6, 2025 | 211.70 | 212.25 | 210.25 | 211.65 | 211.65 | -0.14% | 1,041 |
| Oct 3, 2025 | 211.55 | 212.35 | 211.55 | 211.95 | 211.95 | 0.21% | 1,906 |
| Oct 2, 2025 | 211.30 | 212.35 | 210.85 | 211.50 | 211.50 | 1.00% | 1,916 |
| Oct 1, 2025 | 207.95 | 209.40 | 207.50 | 209.40 | 209.40 | 0.62% | 1,144 |
| Sep 30, 2025 | 209.20 | 209.45 | 207.85 | 208.10 | 208.10 | -0.38% | 1,373 |
| Sep 29, 2025 | 208.05 | 209.90 | 208.05 | 208.90 | 208.90 | 0.77% | 454 |
| Sep 26, 2025 | 207.05 | 207.40 | 206.15 | 207.30 | 207.30 | 0.41% | 688 |
| Sep 25, 2025 | 208.10 | 208.40 | 205.85 | 206.45 | 206.45 | -0.60% | 195 |
| Sep 24, 2025 | 208.35 | 208.45 | 207.65 | 207.70 | 207.70 | -1.02% | 436 |
| Sep 23, 2025 | 207.35 | 211.05 | 207.05 | 209.85 | 209.85 | 0.96% | 745 |
| Sep 22, 2025 | 208.50 | 208.50 | 206.85 | 207.85 | 207.85 | -0.19% | 1,018 |
| Sep 19, 2025 | 209.15 | 210.15 | 208.25 | 208.25 | 208.25 | -0.26% | 678 |
| Sep 18, 2025 | 207.45 | 209.55 | 207.30 | 208.80 | 208.80 | 0.87% | 1,265 |
| Sep 17, 2025 | 207.15 | 207.15 | 206.60 | 207.00 | 207.00 | 0.27% | 290 |
| Sep 16, 2025 | 208.20 | 209.15 | 206.45 | 206.45 | 206.45 | -0.82% | 904 |
| Sep 15, 2025 | 207.30 | 208.85 | 207.30 | 208.15 | 208.15 | 0.82% | 2,287 |
| Sep 12, 2025 | 207.00 | 207.30 | 205.60 | 206.45 | 206.45 | -0.36% | 818 |
| Sep 11, 2025 | 205.90 | 207.20 | 205.20 | 207.20 | 207.20 | 1.12% | 613 |
| Sep 10, 2025 | 205.80 | 206.80 | 204.90 | 204.90 | 204.90 | -0.87% | 1,601 |
| Sep 9, 2025 | 206.65 | 207.70 | 206.40 | 206.70 | 206.70 | 0.05% | 413 |
| Sep 8, 2025 | 207.70 | 207.70 | 206.50 | 206.60 | 206.60 | -0.70% | 797 |
| Sep 5, 2025 | 208.80 | 209.25 | 206.90 | 208.05 | 208.05 | 0.07% | 1,125 |
| Sep 4, 2025 | 208.75 | 209.05 | 207.45 | 207.90 | 207.90 | -0.29% | 548 |
| Sep 3, 2025 | 208.30 | 209.20 | 208.10 | 208.50 | 208.50 | 0.97% | 1,097 |
| Sep 2, 2025 | 207.90 | 208.50 | 206.00 | 206.50 | 206.50 | -0.51% | 1,825 |
| Sep 1, 2025 | 207.95 | 208.15 | 207.05 | 207.55 | 207.55 | 0.14% | 1,199 |
| 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 |