AMUNDI ETF DAX UCITS ETF (LON:CG1)
London · Delayed Price · Currency is GBP · Price in GBX 38,595
-193 (-0.50%)
Sep 23, 2026, 4:18 PM GMT
LON:CG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 38,847.65 | 38,847.65 | 38,594.80 | 38,610.00 | 38,610.00 | -0.46% | 28 |
| Sep 22, 2026 | 38,925.00 | 38,970.00 | 38,745.00 | 38,787.50 | 38,787.50 | 0.04% | 213 |
| Sep 21, 2026 | 38,625.00 | 38,800.00 | 38,755.00 | 38,772.50 | 38,772.50 | 1.13% | 271 |
| Sep 18, 2026 | 38,919.90 | 38,370.00 | 38,355.00 | 38,337.50 | 38,337.50 | -1.96% | 66 |
| Sep 17, 2026 | 38,859.90 | 39,115.00 | 39,010.00 | 39,102.50 | 39,102.50 | 0.90% | 68 |
| Sep 16, 2026 | 38,444.60 | 38,755.00 | 38,755.00 | 38,752.50 | 38,752.50 | 0.78% | 72 |
| Sep 15, 2026 | 38,163.50 | 38,499.90 | 38,163.50 | 38,452.50 | 38,452.50 | -0.01% | 12 |
| Sep 14, 2026 | 38,605.00 | 38,605.00 | 38,470.00 | 38,455.00 | 38,455.00 | -0.79% | 90 |
| Sep 11, 2026 | 38,600.00 | 38,600.00 | 38,600.00 | 38,762.50 | 38,762.50 | 0.53% | 4 |
| Sep 10, 2026 | 38,620.00 | 38,805.00 | 38,585.00 | 38,560.00 | 38,560.00 | -0.48% | 154 |
| Sep 9, 2026 | 38,925.00 | 38,925.00 | 38,825.00 | 38,747.50 | 38,747.50 | -1.71% | 114 |
| Sep 8, 2026 | 39,210.40 | 39,210.40 | 39,195.50 | 39,422.50 | 39,422.50 | -0.02% | 258 |
| Sep 7, 2026 | 39,415.00 | 39,450.10 | 39,375.00 | 39,430.00 | 39,430.00 | -0.35% | 210 |
| Sep 4, 2026 | 39,495.00 | 39,580.91 | 39,462.51 | 39,567.50 | 39,567.50 | 0.27% | 363 |
| Sep 3, 2026 | 39,308.50 | 39,445.00 | 39,245.00 | 39,460.00 | 39,460.00 | 0.63% | 69 |
| Sep 2, 2026 | 39,235.00 | 39,235.00 | 39,079.50 | 39,212.50 | 39,212.50 | -0.23% | 5 |
| Sep 1, 2026 | 39,610.00 | 39,640.00 | 39,245.00 | 39,302.50 | 39,302.50 | -2.24% | 527 |
| Aug 28, 2026 | 40,240.00 | 40,280.00 | 40,145.10 | 40,202.50 | 40,202.50 | 0.66% | 117 |
| Aug 27, 2026 | 39,905.00 | 39,960.00 | 39,905.00 | 39,937.50 | 39,937.50 | 0.15% | 80 |
| Aug 26, 2026 | 39,765.00 | 40,030.00 | 39,650.00 | 39,877.50 | 39,877.50 | 0.31% | 130 |
| Aug 25, 2026 | 39,615.00 | 39,775.00 | 39,615.00 | 39,755.00 | 39,755.00 | 0.67% | 38 |
| Aug 24, 2026 | 39,435.00 | 39,540.00 | 39,380.00 | 39,490.00 | 39,490.00 | -0.18% | 114 |
| Aug 21, 2026 | 39,440.00 | 39,570.00 | 39,440.00 | 39,560.00 | 39,560.00 | 0.48% | 176 |
| Aug 20, 2026 | 39,526.55 | 39,435.00 | 39,300.00 | 39,370.00 | 39,370.00 | -0.47% | 323 |
| Aug 19, 2026 | 39,535.00 | 39,570.00 | 39,450.00 | 39,557.50 | 39,557.50 | 0.10% | 59 |
| Aug 18, 2026 | 39,625.00 | 39,660.00 | 39,625.00 | 39,517.50 | 39,517.50 | -0.74% | 116 |
| Aug 17, 2026 | 39,983.50 | 39,845.00 | 39,845.00 | 39,812.50 | 39,812.50 | -0.31% | 65 |
| Aug 14, 2026 | 39,969.90 | 40,064.50 | 39,900.00 | 39,935.00 | 39,935.00 | 0.60% | 55 |
| Aug 13, 2026 | 39,974.50 | 39,835.00 | 39,690.00 | 39,695.00 | 39,695.00 | -0.20% | 233 |
| Aug 12, 2026 | 39,945.00 | 40,016.95 | 39,785.00 | 39,775.00 | 39,775.00 | -0.20% | 122 |
| Aug 11, 2026 | 39,860.00 | 39,969.50 | 39,860.00 | 39,855.00 | 39,855.00 | 0.19% | 114 |
| Aug 10, 2026 | 39,810.00 | 39,961.50 | 39,745.00 | 39,777.50 | 39,777.50 | -0.25% | 49 |
| Aug 7, 2026 | 39,730.00 | 39,960.00 | 39,730.00 | 39,877.50 | 39,877.50 | 0.69% | 274 |
| Aug 6, 2026 | 39,660.00 | 39,706.50 | 39,545.90 | 39,602.50 | 39,602.50 | -0.05% | 168 |
| Aug 5, 2026 | 39,995.00 | 39,995.00 | 39,754.08 | 39,622.50 | 39,622.50 | -0.19% | 396 |
| Aug 4, 2026 | 39,655.00 | 39,760.00 | 39,505.00 | 39,697.50 | 39,697.50 | 0.64% | 297 |
| Aug 3, 2026 | 39,240.00 | 39,425.00 | 39,240.00 | 39,445.00 | 39,445.00 | 1.91% | 142 |
| Jul 31, 2026 | 38,875.00 | 38,875.00 | 38,640.10 | 38,705.00 | 38,705.00 | 0.01% | 111 |
| Jul 30, 2026 | 38,820.00 | 38,850.00 | 38,485.10 | 38,702.50 | 38,702.50 | 0.45% | 238 |
| Jul 29, 2026 | 38,445.00 | 38,688.90 | 38,381.50 | 38,530.00 | 38,530.00 | -0.16% | 36 |
| Jul 28, 2026 | 38,590.00 | 38,590.00 | 38,250.90 | 38,590.00 | 38,590.00 | 0.48% | 262 |
| Jul 27, 2026 | 38,385.00 | 38,555.00 | 38,360.00 | 38,405.00 | 38,405.00 | 1.49% | 190 |
| Jul 24, 2026 | 37,710.00 | 37,795.00 | 37,488.59 | 37,842.50 | 37,842.50 | 1.44% | 260 |
| Jul 23, 2026 | 37,770.00 | 37,770.00 | 37,310.00 | 37,305.00 | 37,305.00 | -1.70% | 154 |
| Jul 22, 2026 | 37,825.00 | 37,940.97 | 37,802.87 | 37,950.00 | 37,950.00 | 0.77% | 190 |
| Jul 21, 2026 | 37,345.00 | 37,640.00 | 37,345.00 | 37,660.00 | 37,660.00 | 0.82% | 111 |
| Jul 20, 2026 | 37,170.00 | 37,420.00 | 37,165.10 | 37,352.50 | 37,352.50 | 0.07% | 91 |
| Jul 17, 2026 | 37,250.00 | 37,255.00 | 37,245.00 | 37,325.00 | 37,325.00 | 0.09% | 10 |
| Jul 16, 2026 | 37,405.00 | 37,440.00 | 37,125.00 | 37,292.50 | 37,292.50 | -0.49% | 408 |
| Jul 15, 2026 | 37,710.00 | 37,715.00 | 37,595.00 | 37,477.50 | 37,477.50 | -1.25% | 48 |