AMUNDI ETF DAX UCITS ETF (LON:CG1)
London · Delayed Price · Currency is GBP · Price in GBX 36,010
+985 (2.81%)
Apr 1, 2026, 4:00 PM GMT
LON:CG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 36,075.00 | 36,075.00 | 35,785.00 | 35,825.00 | - | 2.28% | 1,392 |
| Mar 31, 2026 | 34,980.00 | 35,170.00 | 34,690.91 | 35,025.00 | 35,025.00 | 1.11% | 556 |
| Mar 30, 2026 | 34,235.00 | 34,712.91 | 34,195.90 | 34,640.00 | 34,640.00 | 0.94% | 1,338 |
| Mar 27, 2026 | 34,320.00 | 34,719.90 | 34,123.50 | 34,317.50 | 34,317.50 | -0.90% | 1,383 |
| Mar 26, 2026 | 34,900.00 | 34,955.00 | 34,625.00 | 34,627.50 | 34,627.50 | -1.66% | 1,683 |
| Mar 25, 2026 | 35,340.00 | 35,340.00 | 35,118.80 | 35,212.50 | 35,212.50 | 1.36% | 312 |
| Mar 24, 2026 | 34,740.00 | 34,785.00 | 34,360.00 | 34,740.00 | 34,740.00 | 0.25% | 1,831 |
| Mar 23, 2026 | 33,730.00 | 35,260.00 | 33,635.00 | 34,652.50 | 34,652.50 | 0.60% | 4,909 |
| Mar 20, 2026 | 35,245.00 | 35,265.00 | 34,430.00 | 34,445.00 | 34,445.00 | -1.49% | 1,068 |
| Mar 19, 2026 | 35,420.00 | 35,499.46 | 34,890.00 | 34,965.00 | 34,965.00 | -2.98% | 8,785 |
| Mar 18, 2026 | 36,480.00 | 36,651.50 | 36,017.99 | 36,037.50 | 36,037.50 | -0.81% | 4,042 |
| Mar 17, 2026 | 36,005.00 | 36,405.00 | 35,980.00 | 36,330.00 | 36,330.00 | 0.68% | 873 |
| Mar 16, 2026 | 35,875.00 | 36,235.00 | 35,875.00 | 36,085.00 | 36,085.00 | 0.49% | 2,097 |
| Mar 13, 2026 | 35,845.00 | 36,345.00 | 35,666.36 | 35,910.00 | 35,910.00 | -0.42% | 2,577 |
| Mar 12, 2026 | 36,025.00 | 36,135.78 | 35,765.80 | 36,062.50 | 36,062.50 | -0.13% | 1,288 |
| Mar 11, 2026 | 36,365.00 | 36,457.73 | 36,100.00 | 36,110.00 | 36,110.00 | -1.67% | 4,487 |
| Mar 10, 2026 | 36,640.00 | 36,885.00 | 36,489.20 | 36,722.50 | 36,722.50 | 2.29% | 123,385 |
| Mar 9, 2026 | 35,305.00 | 36,000.00 | 35,243.65 | 35,900.00 | 35,900.00 | -0.70% | 121,314 |
| Mar 6, 2026 | 36,620.00 | 36,913.09 | 35,880.00 | 36,152.50 | 36,152.50 | -1.34% | 2,834 |
| Mar 5, 2026 | 37,230.00 | 37,530.00 | 36,645.00 | 36,645.00 | 36,645.00 | -1.95% | 12,707 |
| Mar 4, 2026 | 36,850.00 | 37,425.00 | 36,808.80 | 37,375.00 | 37,375.00 | 1.94% | 4,668 |
| Mar 3, 2026 | 37,315.00 | 37,574.15 | 36,485.00 | 36,665.00 | 36,665.00 | -4.10% | 5,609 |
| Mar 2, 2026 | 38,405.00 | 38,710.00 | 38,188.65 | 38,232.50 | 38,232.50 | -2.98% | 1,538 |
| Feb 27, 2026 | 39,320.00 | 39,436.35 | 39,185.00 | 39,407.50 | 39,407.50 | 0.69% | 348 |
| Feb 26, 2026 | 38,885.00 | 39,160.00 | 38,885.00 | 39,137.50 | 39,137.50 | 0.54% | 388 |
| Feb 25, 2026 | 38,775.00 | 38,905.20 | 38,711.76 | 38,927.50 | 38,927.50 | 0.69% | 636 |
| Feb 24, 2026 | 38,706.05 | 38,753.85 | 38,675.51 | 38,660.00 | 38,660.00 | -0.19% | 37 |
| Feb 23, 2026 | 38,915.00 | 39,018.50 | 38,680.00 | 38,735.00 | 38,735.00 | -0.95% | 664 |
| Feb 20, 2026 | 38,815.00 | 39,150.00 | 38,780.00 | 39,105.00 | 39,105.00 | 0.74% | 783 |
| Feb 19, 2026 | 38,890.00 | 38,918.08 | 38,750.00 | 38,817.50 | 38,817.50 | -0.74% | 469 |
| Feb 18, 2026 | 38,955.00 | 39,105.00 | 38,955.00 | 39,105.00 | 39,105.00 | 0.86% | 663 |
| Feb 17, 2026 | 38,310.00 | 38,795.00 | 38,310.00 | 38,770.00 | 38,770.00 | 1.29% | 1,340 |
| Feb 16, 2026 | 38,450.00 | 38,495.00 | 38,433.34 | 38,275.00 | 38,275.00 | -0.46% | 96 |
| Feb 13, 2026 | 38,360.00 | 38,500.00 | 38,320.00 | 38,452.50 | 38,452.50 | 0.25% | 1,438 |
| Feb 12, 2026 | 38,795.00 | 38,990.00 | 38,545.00 | 38,357.50 | 38,357.50 | -0.07% | 2,536 |
| Feb 11, 2026 | 38,515.00 | 38,599.20 | 38,379.20 | 38,385.00 | 38,385.00 | -0.57% | 447 |
| Feb 10, 2026 | 38,670.00 | 38,748.08 | 38,514.20 | 38,605.00 | 38,605.00 | -0.05% | 695 |
| Feb 9, 2026 | 38,410.00 | 38,625.00 | 38,295.00 | 38,625.00 | 38,625.00 | 1.44% | 667 |
| Feb 6, 2026 | 37,745.00 | 38,096.35 | 37,635.00 | 38,075.00 | 38,075.00 | 0.79% | 375 |
| Feb 5, 2026 | 37,815.00 | 37,930.00 | 37,505.00 | 37,777.50 | 37,777.50 | -0.07% | 1,701 |
| Feb 4, 2026 | 37,840.00 | 38,021.59 | 37,727.20 | 37,805.00 | 37,805.00 | -0.29% | 1,870 |
| Feb 3, 2026 | 38,050.00 | 38,336.91 | 37,868.50 | 37,915.00 | 37,915.00 | -0.27% | 1,628 |
| Feb 2, 2026 | 37,755.00 | 38,139.20 | 37,480.00 | 38,017.50 | 38,017.50 | 0.91% | 428 |
| Jan 30, 2026 | 37,445.00 | 37,760.00 | 37,445.00 | 37,675.00 | 37,675.00 | 0.84% | 1,105 |
| Jan 29, 2026 | 37,910.00 | 37,915.80 | 37,335.90 | 37,360.00 | 37,360.00 | -2.15% | 2,976 |
| Jan 28, 2026 | 38,245.00 | 38,383.65 | 38,159.10 | 38,180.00 | 38,180.00 | -0.66% | 674 |
| Jan 27, 2026 | 38,380.00 | 38,505.28 | 38,348.50 | 38,435.00 | 38,435.00 | 0.12% | 1,289 |
| Jan 26, 2026 | 38,300.00 | 38,445.00 | 38,200.00 | 38,387.50 | 38,387.50 | 0.45% | 157 |
| Jan 23, 2026 | 38,355.00 | 38,355.00 | 38,161.35 | 38,215.00 | 38,215.00 | -0.52% | 388 |
| Jan 22, 2026 | 38,369.67 | 38,500.00 | 38,330.00 | 38,415.00 | 38,415.00 | 1.16% | 2,449 |