Amundi Stoxx Europe Defense (LON:DEFE)
London · Delayed Price · Currency is GBP 5.01
-0.05 (-0.95%)
Last updated: Sep 22, 2026, 3:47 PM GMT
LON:DEFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.05 | 5.09 | 5.01 | 5.01 | 5.01 | -0.95% | 86,526 |
| Sep 21, 2026 | 5.03 | 5.04 | 5.02 | 5.06 | 5.06 | 1.33% | 6,550 |
| Sep 18, 2026 | 5.08 | 5.09 | 4.99 | 5.00 | 4.99 | -1.40% | 114,336 |
| Sep 17, 2026 | 5.06 | 5.09 | 5.01 | 5.07 | 5.07 | 1.05% | 146,511 |
| Sep 16, 2026 | 5.00 | 5.02 | 4.95 | 5.01 | 5.01 | 1.26% | 87,558 |
| Sep 15, 2026 | 4.88 | 4.96 | 4.86 | 4.95 | 4.95 | 1.48% | 32,007 |
| Sep 14, 2026 | 4.90 | 4.96 | 4.87 | 4.88 | 4.88 | -0.90% | 102,124 |
| Sep 11, 2026 | 4.93 | 4.97 | 4.89 | 4.92 | 4.92 | -0.02% | 48,968 |
| Sep 10, 2026 | 4.93 | 4.94 | 4.90 | 4.92 | 4.92 | 0.18% | 83,923 |
| Sep 9, 2026 | 5.00 | 5.01 | 4.92 | 4.92 | 4.92 | -2.55% | 69,876 |
| Sep 8, 2026 | 5.01 | 5.04 | 4.97 | 5.04 | 5.04 | 0.55% | 107,274 |
| Sep 7, 2026 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -0.43% | 22,500 |
| Sep 4, 2026 | 5.06 | 5.08 | 5.03 | 5.04 | 5.04 | -0.12% | 60,073 |
| Sep 3, 2026 | 5.08 | 5.08 | 5.01 | 5.04 | 5.04 | -0.68% | 35,498 |
| Sep 2, 2026 | 5.06 | 5.11 | 5.04 | 5.08 | 5.08 | 0.01% | 24,793 |
| Sep 1, 2026 | 5.17 | 5.17 | 5.06 | 5.08 | 5.08 | -3.55% | 51,108 |
| Aug 28, 2026 | 5.36 | 5.36 | 5.27 | 5.27 | 5.26 | -1.31% | 19,872 |
| Aug 27, 2026 | 5.33 | 5.39 | 5.32 | 5.34 | 5.33 | -0.28% | 27,331 |
| Aug 26, 2026 | 5.28 | 5.38 | 5.28 | 5.35 | 5.35 | 0.90% | 20,060 |
| Aug 25, 2026 | 5.31 | 5.35 | 5.30 | 5.30 | 5.30 | 0.28% | 28,745 |
| Aug 24, 2026 | 5.35 | 5.36 | 5.27 | 5.29 | 5.29 | -1.18% | 19,650 |
| Aug 21, 2026 | 5.37 | 5.37 | 5.34 | 5.35 | 5.35 | -0.99% | 26,406 |
| Aug 20, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -1.54% | 17,775 |
| Aug 19, 2026 | 5.60 | 5.61 | 5.48 | 5.49 | 5.49 | -1.37% | 20,058 |
| Aug 18, 2026 | 5.64 | 5.65 | 5.55 | 5.57 | 5.56 | -1.40% | 12,258 |
| Aug 17, 2026 | 5.67 | 5.68 | 5.63 | 5.64 | 5.64 | -0.24% | 22,078 |
| Aug 14, 2026 | 5.62 | 5.70 | 5.62 | 5.66 | 5.66 | 1.33% | 29,180 |
| Aug 13, 2026 | 5.64 | 5.67 | 5.58 | 5.58 | 5.58 | -0.50% | 14,181 |
| Aug 12, 2026 | 5.55 | 5.63 | 5.55 | 5.61 | 5.61 | 1.23% | 54,282 |
| Aug 11, 2026 | 5.57 | 5.57 | 5.53 | 5.54 | 5.54 | -0.19% | 10,900 |
| Aug 10, 2026 | 5.50 | 5.54 | 5.49 | 5.55 | 5.55 | 0.63% | 28,282 |
| Aug 7, 2026 | 5.53 | 5.63 | 5.51 | 5.52 | 5.52 | 0.09% | 41,252 |
| Aug 6, 2026 | 5.52 | 5.61 | 5.51 | 5.51 | 5.51 | 0.02% | 64,027 |
| Aug 5, 2026 | 5.51 | 5.58 | 5.51 | 5.51 | 5.51 | 0.92% | 50,687 |
| Aug 4, 2026 | 5.40 | 5.50 | 5.40 | 5.46 | 5.46 | 1.89% | 63,580 |
| Aug 3, 2026 | 5.29 | 5.39 | 5.29 | 5.36 | 5.36 | 2.67% | 59,767 |
| Jul 31, 2026 | 5.21 | 5.33 | 5.20 | 5.22 | 5.22 | 0.52% | 74,895 |
| Jul 30, 2026 | 5.23 | 5.23 | 5.16 | 5.19 | 5.19 | 0.10% | 130,704 |
| Jul 29, 2026 | 5.22 | 5.27 | 5.14 | 5.19 | 5.19 | -0.57% | 241,756 |
| Jul 28, 2026 | 5.15 | 5.26 | 5.15 | 5.22 | 5.22 | 1.74% | 41,550 |
| Jul 27, 2026 | 5.11 | 5.19 | 5.07 | 5.13 | 5.13 | 1.88% | 101,201 |
| Jul 24, 2026 | 4.99 | 5.02 | 4.98 | 5.04 | 5.04 | 0.70% | 31,465 |
| Jul 23, 2026 | 4.99 | 5.06 | 4.97 | 5.00 | 5.00 | 0.36% | 67,897 |
| Jul 22, 2026 | 4.91 | 4.99 | 4.89 | 4.98 | 4.98 | 2.31% | 73,449 |
| Jul 21, 2026 | 4.83 | 4.91 | 4.81 | 4.87 | 4.87 | 0.93% | 82,592 |
| Jul 20, 2026 | 4.84 | 4.85 | 4.80 | 4.83 | 4.82 | -0.49% | 33,326 |
| Jul 17, 2026 | 4.72 | 4.85 | 4.71 | 4.85 | 4.85 | 1.85% | 63,034 |
| Jul 16, 2026 | 4.76 | 4.77 | 4.72 | 4.76 | 4.76 | -0.59% | 25,643 |
| Jul 15, 2026 | 4.79 | 4.80 | 4.74 | 4.79 | 4.79 | -1.06% | 59,596 |
| Jul 14, 2026 | 4.80 | 4.85 | 4.75 | 4.84 | 4.84 | 0.20% | 66,197 |