Amundi S&P Global Luxury (ETR:GLUX)
Germany · Delayed Price · Currency is EUR 189.62
-0.76 (-0.40%)
Sep 23, 2026, 3:10 PM CET
ETR:GLUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 190.86 | 190.86 | 189.62 | 189.62 | - | -0.40% | 251 |
| Sep 22, 2026 | 189.52 | 192.80 | 189.52 | 190.38 | 190.38 | 0.27% | 1,285 |
| Sep 21, 2026 | 188.62 | 189.88 | 188.62 | 189.86 | 189.86 | 0.79% | 601 |
| Sep 18, 2026 | 190.42 | 190.42 | 188.30 | 188.38 | 188.38 | -1.73% | 176 |
| Sep 17, 2026 | 191.88 | 193.04 | 191.70 | 191.70 | 191.70 | 0.45% | 26 |
| Sep 16, 2026 | 189.28 | 191.12 | 188.52 | 190.84 | 190.84 | 0.57% | 1,686 |
| Sep 15, 2026 | 191.18 | 191.20 | 189.76 | 189.76 | 189.76 | -1.44% | 850 |
| Sep 14, 2026 | 191.52 | 192.54 | 191.16 | 192.54 | 192.54 | 0.56% | 1,064 |
| Sep 11, 2026 | 191.40 | 192.06 | 190.98 | 191.46 | 191.46 | 0.79% | 505 |
| Sep 10, 2026 | 191.30 | 191.30 | 189.90 | 189.96 | 189.96 | -0.74% | 1,520 |
| Sep 9, 2026 | 193.76 | 194.40 | 191.38 | 191.38 | 191.38 | -1.97% | 1,137 |
| Sep 8, 2026 | 195.82 | 196.38 | 195.00 | 195.22 | 195.22 | -0.47% | 815 |
| Sep 7, 2026 | 195.80 | 196.46 | 195.08 | 196.14 | 196.14 | -0.12% | 149 |
| Sep 4, 2026 | 196.70 | 197.00 | 196.10 | 196.38 | 196.38 | -0.10% | 1,784 |
| Sep 3, 2026 | 197.00 | 197.00 | 195.20 | 196.58 | 196.58 | -0.53% | 9,789 |
| Sep 2, 2026 | 196.90 | 198.44 | 196.44 | 197.62 | 197.62 | -0.54% | 740 |
| Sep 1, 2026 | 201.40 | 201.40 | 197.54 | 198.70 | 198.70 | -1.32% | 4,701 |
| Aug 31, 2026 | 202.65 | 203.45 | 201.35 | 201.35 | 201.35 | -1.15% | 291 |
| Aug 28, 2026 | 202.90 | 204.30 | 202.90 | 203.70 | 203.70 | 0.62% | 984 |
| Aug 27, 2026 | 201.80 | 202.45 | 201.30 | 202.45 | 202.45 | -0.12% | 1,777 |
| Aug 26, 2026 | 203.60 | 204.15 | 202.70 | 202.70 | 202.70 | -0.17% | 680 |
| Aug 25, 2026 | 204.10 | 204.20 | 203.05 | 203.05 | 203.05 | -0.71% | 148 |
| Aug 24, 2026 | 204.00 | 205.55 | 204.00 | 204.50 | 204.50 | 0.42% | 226 |
| Aug 21, 2026 | 201.05 | 203.65 | 201.05 | 203.65 | 203.65 | 0.94% | 1,061 |
| Aug 20, 2026 | 204.50 | 204.50 | 201.75 | 201.75 | 201.75 | -1.44% | 454 |
| Aug 19, 2026 | 202.70 | 204.70 | 202.25 | 204.70 | 204.70 | 0.79% | 3,340 |
| Aug 18, 2026 | 202.25 | 203.20 | 202.05 | 203.10 | 203.10 | -0.02% | 402 |
| Aug 17, 2026 | 205.60 | 205.60 | 203.00 | 203.15 | 203.15 | -1.57% | 617 |
| Aug 14, 2026 | 207.65 | 207.65 | 206.30 | 206.40 | 206.40 | -0.22% | 700 |
| Aug 13, 2026 | 208.30 | 208.30 | 206.60 | 206.85 | 206.85 | -0.29% | 282 |
| Aug 12, 2026 | 209.25 | 209.25 | 207.00 | 207.45 | 207.45 | -1.12% | 990 |
| Aug 11, 2026 | 210.70 | 211.80 | 209.80 | 209.80 | 209.80 | -0.45% | 60 |
| Aug 10, 2026 | 211.80 | 212.30 | 210.70 | 210.75 | 210.75 | -0.31% | 494 |
| Aug 7, 2026 | 211.10 | 211.95 | 211.10 | 211.40 | 211.40 | -0.28% | 306 |
| Aug 6, 2026 | 212.10 | 212.70 | 211.15 | 212.00 | 212.00 | 0.38% | 3,451 |
| Aug 5, 2026 | 210.00 | 211.20 | 208.95 | 211.20 | 211.20 | 1.08% | 766 |
| Aug 4, 2026 | 209.10 | 209.55 | 207.45 | 208.95 | 208.95 | -0.31% | 553 |
| Aug 3, 2026 | 208.65 | 211.30 | 208.65 | 209.60 | 209.60 | 1.30% | 1,086 |
| Jul 31, 2026 | 208.85 | 209.35 | 206.90 | 206.90 | 206.90 | -0.48% | 2,093 |
| Jul 30, 2026 | 207.80 | 208.70 | 207.65 | 207.90 | 207.90 | -0.17% | 610 |
| Jul 29, 2026 | 210.35 | 211.40 | 207.45 | 208.25 | 208.25 | -0.57% | 1,505 |
| Jul 28, 2026 | 208.35 | 209.45 | 206.60 | 209.45 | 209.45 | 1.80% | 3,731 |
| Jul 27, 2026 | 205.85 | 206.55 | 205.70 | 205.75 | 205.75 | 0.76% | 2,369 |
| Jul 24, 2026 | 200.40 | 204.20 | 200.35 | 204.20 | 204.20 | 1.77% | 1,201 |
| Jul 23, 2026 | 204.00 | 204.00 | 200.45 | 200.65 | 200.65 | -2.90% | 3,189 |
| Jul 22, 2026 | 205.30 | 206.70 | 205.00 | 206.65 | 206.65 | -0.17% | 320 |
| Jul 21, 2026 | 207.25 | 207.40 | 206.35 | 207.00 | 207.00 | -0.19% | 1,091 |
| Jul 20, 2026 | 206.70 | 208.05 | 206.70 | 207.40 | 207.40 | -0.12% | 306 |
| Jul 17, 2026 | 209.10 | 209.10 | 207.35 | 207.65 | 207.65 | -1.31% | 6,265 |
| Jul 16, 2026 | 208.25 | 210.40 | 207.85 | 210.40 | 210.40 | 0.45% | 449 |