Amundi MDAX UCITS ETF (ETR:MD4X)
Germany · Delayed Price · Currency is EUR 151.28
+0.62 (0.41%)
Aug 8, 2025, 5:36 PM CET
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 150.46 | 151.90 | 150.46 | 151.28 | 151.28 | 0.41% | 906 |
| Aug 7, 2025 | 148.64 | 150.96 | 148.64 | 150.66 | 150.66 | 1.20% | 1,836 |
| Aug 6, 2025 | 149.16 | 149.30 | 148.28 | 148.88 | 148.88 | 0.50% | 1,260 |
| Aug 5, 2025 | 148.28 | 148.66 | 148.14 | 148.14 | 148.14 | 0.84% | 1,774 |
| Aug 4, 2025 | 147.12 | 147.40 | 146.88 | 146.90 | 146.90 | 0.78% | 1,737 |
| Aug 1, 2025 | 147.66 | 147.66 | 144.86 | 145.76 | 145.76 | -2.23% | 5,778 |
| Jul 31, 2025 | 148.32 | 149.96 | 148.32 | 149.08 | 149.08 | 0.16% | 5,396 |
| Jul 30, 2025 | 149.52 | 149.64 | 148.42 | 148.84 | 148.84 | -0.53% | 1,948 |
| Jul 29, 2025 | 149.86 | 150.94 | 149.64 | 149.64 | 149.64 | 0.29% | 2,497 |
| Jul 28, 2025 | 152.10 | 152.50 | 149.20 | 149.20 | 149.20 | -1.52% | 2,143 |
| Jul 25, 2025 | 150.96 | 151.50 | 150.70 | 151.50 | 151.50 | -0.36% | 1,391 |
| Jul 24, 2025 | 152.34 | 152.50 | 151.22 | 152.04 | 152.04 | 0.36% | 7,063 |
| Jul 23, 2025 | 150.72 | 151.50 | 150.60 | 151.50 | 151.50 | 1.19% | 2,039 |
| Jul 22, 2025 | 150.30 | 150.38 | 148.72 | 149.72 | 149.72 | -0.62% | 3,446 |
| Jul 21, 2025 | 150.38 | 151.26 | 150.28 | 150.66 | 150.66 | 0.75% | 2,774 |
| Jul 18, 2025 | 149.32 | 150.68 | 149.32 | 149.54 | 149.54 | 0.17% | 1,458 |
| Jul 17, 2025 | 148.78 | 149.56 | 148.54 | 149.28 | 149.28 | 1.02% | 2,825 |
| Jul 16, 2025 | 148.68 | 149.42 | 147.78 | 147.78 | 147.78 | -1.39% | 6,883 |
| Jul 15, 2025 | 150.74 | 150.80 | 149.74 | 149.86 | 149.86 | -0.17% | 3,167 |
| Jul 14, 2025 | 149.60 | 150.12 | 149.26 | 150.12 | 150.12 | -0.46% | 3,728 |
| Jul 11, 2025 | 151.54 | 151.64 | 150.26 | 150.82 | 150.82 | -0.92% | 967 |
| Jul 10, 2025 | 151.76 | 152.76 | 151.68 | 152.22 | 152.22 | 0.25% | 11,722 |
| Jul 9, 2025 | 149.68 | 151.96 | 149.54 | 151.84 | 151.84 | 1.58% | 3,881 |
| Jul 8, 2025 | 147.62 | 149.48 | 147.52 | 149.48 | 149.48 | 1.00% | 817 |
| Jul 7, 2025 | 145.66 | 148.00 | 145.46 | 148.00 | 148.00 | 1.59% | 1,334 |
| Jul 4, 2025 | 145.56 | 145.98 | 145.20 | 145.68 | 145.68 | -0.36% | 4,081 |
| Jul 3, 2025 | 146.16 | 146.22 | 145.44 | 146.20 | 146.20 | 0.34% | 1,280 |
| Jul 2, 2025 | 145.88 | 145.96 | 145.26 | 145.70 | 145.70 | 0.15% | 2,129 |
| Jul 1, 2025 | 146.88 | 146.88 | 145.24 | 145.48 | 145.48 | -0.87% | 5,561 |
| Jun 30, 2025 | 146.86 | 147.00 | 146.60 | 146.76 | 146.76 | 0.48% | 587 |
| Jun 27, 2025 | 145.58 | 146.06 | 144.50 | 146.06 | 146.06 | 0.86% | 3,624 |
| Jun 26, 2025 | 144.58 | 145.12 | 144.34 | 144.82 | 144.82 | 0.68% | 4,113 |
| Jun 25, 2025 | 144.54 | 144.66 | 143.84 | 143.84 | 143.84 | -0.22% | 3,634 |
| Jun 24, 2025 | 142.98 | 144.70 | 142.92 | 144.16 | 144.16 | 2.30% | 2,865 |
| Jun 23, 2025 | 140.34 | 141.50 | 139.40 | 140.92 | 140.92 | -0.31% | 3,388 |
| Jun 20, 2025 | 141.34 | 141.96 | 141.34 | 141.36 | 141.36 | 0.87% | 3,740 |
| Jun 19, 2025 | 141.80 | 141.80 | 140.14 | 140.14 | 140.14 | -1.93% | 477 |
| Jun 18, 2025 | 142.98 | 143.12 | 141.98 | 142.90 | 142.90 | -0.06% | 820 |
| Jun 17, 2025 | 143.02 | 143.44 | 142.20 | 142.98 | 142.98 | -1.00% | 809 |
| Jun 16, 2025 | 144.34 | 144.42 | 143.40 | 144.42 | 144.42 | 0.91% | 2,397 |
| Jun 13, 2025 | 143.70 | 143.70 | 142.34 | 143.12 | 143.12 | -1.51% | 2,898 |
| Jun 12, 2025 | 146.64 | 146.64 | 144.86 | 145.32 | 145.32 | -1.56% | 1,138 |
| Jun 11, 2025 | 147.20 | 148.20 | 147.16 | 147.62 | 147.62 | 0.35% | 3,531 |
| Jun 10, 2025 | 147.60 | 147.60 | 146.92 | 147.10 | 147.10 | -1.02% | 237 |
| Jun 9, 2025 | 148.60 | 148.92 | 148.12 | 148.62 | 148.62 | 0.01% | 1,751 |
| Jun 6, 2025 | 149.68 | 149.72 | 148.60 | 148.60 | 148.60 | -0.84% | 2,150 |
| Jun 5, 2025 | 149.38 | 150.82 | 149.36 | 149.86 | 149.86 | 0.32% | 3,521 |
| Jun 4, 2025 | 148.82 | 149.52 | 148.56 | 149.38 | 149.38 | 0.80% | 3,989 |
| Jun 3, 2025 | 148.20 | 148.40 | 147.86 | 148.20 | 148.20 | 0.08% | 1,372 |
| Jun 2, 2025 | 147.18 | 148.16 | 146.72 | 148.08 | 148.08 | 0.47% | 2,083 |