Amundi DAX II UCITS ETF (LON:DAXX)
London · Delayed Price · Currency is GBP · Price in GBX 19,876
-90 (-0.45%)
Sep 23, 2026, 4:35 PM GMT
LON:DAXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20,070.00 | 20,070.00 | 19,836.00 | 19,860.00 | - | -0.53% | 651 |
| Sep 22, 2026 | 19,980.00 | 20,110.00 | 19,850.00 | 19,966.00 | 19,966.00 | 0.03% | 1,040 |
| Sep 21, 2026 | 19,962.00 | 19,968.00 | 19,958.00 | 19,960.00 | 19,960.00 | 1.12% | 101 |
| Sep 18, 2026 | 19,850.00 | 19,850.00 | 19,750.00 | 19,738.00 | 19,738.00 | -1.94% | 794 |
| Sep 17, 2026 | 20,110.00 | 20,125.00 | 20,110.00 | 20,127.50 | 20,127.50 | 0.91% | 562 |
| Sep 16, 2026 | 19,946.00 | 19,946.00 | 19,946.00 | 19,946.00 | 19,946.00 | 0.72% | - |
| Sep 15, 2026 | 19,650.00 | 19,842.00 | 19,650.00 | 19,803.00 | 19,803.00 | 0.02% | 505 |
| Sep 14, 2026 | 19,896.62 | 19,818.00 | 19,786.00 | 19,799.00 | 19,799.00 | -0.78% | 2,089 |
| Sep 11, 2026 | 19,936.00 | 19,936.00 | 19,870.97 | 19,954.00 | 19,954.00 | 0.47% | 374 |
| Sep 10, 2026 | 19,959.23 | 19,980.00 | 19,970.00 | 19,860.00 | 19,860.00 | -0.45% | 1,256 |
| Sep 9, 2026 | 20,135.00 | 20,135.00 | 20,135.00 | 19,950.00 | 19,950.00 | -1.71% | 75 |
| Sep 8, 2026 | 20,175.00 | 20,290.00 | 20,175.00 | 20,297.50 | 20,297.50 | - | 100 |
| Sep 7, 2026 | 20,295.00 | 20,355.50 | 20,272.57 | 20,297.50 | 20,297.50 | -0.31% | 210 |
| Sep 4, 2026 | 20,300.00 | 20,383.44 | 20,300.00 | 20,360.00 | 20,360.00 | 0.21% | 264 |
| Sep 3, 2026 | 20,235.00 | 20,323.11 | 20,235.00 | 20,317.50 | 20,317.50 | 0.63% | 185 |
| Sep 2, 2026 | 20,212.33 | 20,212.33 | 20,101.66 | 20,190.00 | 20,190.00 | -0.22% | 135 |
| Sep 1, 2026 | 20,375.00 | 20,399.11 | 20,236.50 | 20,235.00 | 20,235.00 | -2.23% | 193 |
| Aug 28, 2026 | 20,705.96 | 20,705.96 | 20,705.96 | 20,697.50 | 20,697.50 | 0.69% | 24 |
| Aug 27, 2026 | 20,548.57 | 20,548.57 | 20,548.57 | 20,555.00 | 20,555.00 | 0.15% | 48 |
| Aug 26, 2026 | 20,465.00 | 20,465.00 | 20,465.00 | 20,525.00 | 20,525.00 | 0.29% | 500 |
| Aug 25, 2026 | 20,400.00 | 20,480.00 | 20,400.00 | 20,465.00 | 20,465.00 | 0.66% | 1,013 |
| Aug 24, 2026 | 20,330.00 | 20,355.00 | 20,330.00 | 20,330.00 | 20,330.00 | -0.17% | 576 |
| Aug 21, 2026 | 20,327.74 | 20,370.00 | 20,350.00 | 20,365.00 | 20,365.00 | 0.48% | 510 |
| Aug 20, 2026 | 20,252.82 | 20,252.82 | 20,226.50 | 20,267.50 | 20,267.50 | -0.49% | 363 |
| Aug 19, 2026 | 20,328.38 | 20,365.00 | 20,365.00 | 20,367.50 | 20,367.50 | 0.11% | 121 |
| Aug 18, 2026 | 20,412.78 | 20,437.27 | 20,401.72 | 20,345.00 | 20,345.00 | -0.76% | 505 |
| Aug 17, 2026 | 20,585.55 | 20,535.00 | 20,535.00 | 20,500.00 | 20,500.00 | -0.28% | 505 |
| Aug 14, 2026 | 20,583.50 | 20,550.00 | 20,550.00 | 20,557.50 | 20,557.50 | 0.60% | 121 |
| Aug 13, 2026 | 20,576.50 | 20,595.00 | 20,560.00 | 20,435.00 | 20,435.00 | -0.18% | 1,959 |
| Aug 12, 2026 | 20,550.00 | 20,600.00 | 20,550.00 | 20,472.50 | 20,472.50 | -0.22% | 906 |
| Aug 11, 2026 | 20,485.00 | 20,515.00 | 20,410.00 | 20,517.50 | 20,517.50 | 0.23% | 403 |
| Aug 10, 2026 | 20,528.05 | 20,543.50 | 20,528.05 | 20,470.00 | 20,470.00 | -0.28% | 15 |
| Aug 7, 2026 | 20,455.00 | 20,602.86 | 20,455.00 | 20,527.50 | 20,527.50 | 0.70% | 504 |
| Aug 6, 2026 | 20,385.00 | 20,385.00 | 20,385.00 | 20,385.00 | 20,385.00 | -0.04% | - |
| Aug 5, 2026 | 20,555.00 | 20,425.00 | 20,425.00 | 20,392.50 | 20,392.50 | -0.22% | 424 |
| Aug 4, 2026 | 20,440.00 | 20,455.50 | 20,365.00 | 20,437.50 | 20,437.50 | 0.65% | 918 |
| Aug 3, 2026 | 20,255.00 | 20,309.34 | 20,240.00 | 20,305.00 | 20,305.00 | 1.91% | 384 |
| Jul 31, 2026 | 20,165.00 | 20,165.00 | 19,965.37 | 19,925.00 | 19,925.00 | - | 660 |
| Jul 30, 2026 | 19,824.00 | 19,929.60 | 19,813.50 | 19,925.00 | 19,925.00 | 0.49% | 14 |
| Jul 29, 2026 | 19,803.83 | 19,803.83 | 19,782.00 | 19,828.00 | 19,828.00 | -0.20% | 11 |
| Jul 28, 2026 | 19,840.00 | 19,862.00 | 19,710.00 | 19,867.00 | 19,867.00 | 0.48% | 191 |
| Jul 27, 2026 | 19,772.00 | 19,870.00 | 19,752.38 | 19,772.00 | 19,772.00 | 1.53% | 2,858 |
| Jul 24, 2026 | 19,454.00 | 19,462.00 | 19,368.71 | 19,474.00 | 19,474.00 | 1.37% | 286 |
| Jul 23, 2026 | 19,380.00 | 19,385.50 | 19,380.00 | 19,210.00 | 19,210.00 | -1.68% | 87 |
| Jul 22, 2026 | 19,474.00 | 19,586.00 | 19,459.85 | 19,538.00 | 19,538.00 | 0.77% | 442 |
| Jul 21, 2026 | 19,206.00 | 19,370.66 | 19,206.00 | 19,389.00 | 19,389.00 | 0.81% | 155 |
| Jul 20, 2026 | 19,152.00 | 19,223.50 | 19,137.22 | 19,234.00 | 19,234.00 | 0.10% | 297 |
| Jul 17, 2026 | 19,181.73 | 19,181.73 | 19,107.26 | 19,214.00 | 19,214.00 | 0.05% | 435 |
| Jul 16, 2026 | 19,192.00 | 19,243.12 | 19,078.00 | 19,205.00 | 19,205.00 | -0.52% | 1,209 |
| Jul 15, 2026 | 19,334.00 | 19,353.50 | 19,301.68 | 19,306.00 | 19,306.00 | -1.18% | 1,170 |