Amundi Stoxx Europe Defense (LON:DEFS)
London · Delayed Price · Currency is GBP · Price in USD 6.68
-0.01 (-0.19%)
Sep 23, 2026, 12:22 PM GMT
LON:DEFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.73 | 6.79 | 6.68 | 6.68 | - | -0.06% | 26,881 |
| Sep 22, 2026 | 6.75 | 6.80 | 6.68 | 6.69 | 6.69 | -1.17% | 21,169 |
| Sep 21, 2026 | 6.73 | 6.77 | 6.72 | 6.77 | 6.77 | 1.34% | 10,634 |
| Sep 18, 2026 | 6.78 | 6.80 | 6.67 | 6.68 | 6.68 | -1.29% | 57,449 |
| Sep 17, 2026 | 6.76 | 6.82 | 6.74 | 6.77 | 6.77 | 0.34% | 54,171 |
| Sep 16, 2026 | 6.75 | 6.75 | 6.67 | 6.74 | 6.74 | 1.00% | 35,129 |
| Sep 15, 2026 | 6.56 | 6.68 | 6.56 | 6.68 | 6.68 | 1.51% | 24,142 |
| Sep 14, 2026 | 6.62 | 6.69 | 6.56 | 6.58 | 6.58 | -1.23% | 35,828 |
| Sep 11, 2026 | 6.67 | 6.70 | 6.62 | 6.66 | 6.66 | -0.04% | 27,214 |
| Sep 10, 2026 | 6.68 | 6.68 | 6.62 | 6.66 | 6.66 | 0.08% | 44,456 |
| Sep 9, 2026 | 6.76 | 6.76 | 6.66 | 6.66 | 6.66 | -2.58% | 49,945 |
| Sep 8, 2026 | 6.78 | 6.84 | 6.72 | 6.83 | 6.83 | 0.58% | 32,972 |
| Sep 7, 2026 | 6.84 | 6.87 | 6.80 | 6.79 | 6.79 | -0.26% | 19,984 |
| Sep 4, 2026 | 6.84 | 6.88 | 6.79 | 6.81 | 6.81 | -0.25% | 38,409 |
| Sep 3, 2026 | 6.83 | 6.84 | 6.76 | 6.83 | 6.83 | -0.44% | 26,399 |
| Sep 2, 2026 | 6.83 | 6.89 | 6.80 | 6.86 | 6.86 | -0.19% | 27,481 |
| Sep 1, 2026 | 7.00 | 7.00 | 6.86 | 6.87 | 6.87 | -3.72% | 53,197 |
| Aug 28, 2026 | 7.28 | 7.29 | 7.15 | 7.14 | 7.14 | -1.54% | 35,172 |
| Aug 27, 2026 | 7.28 | 7.32 | 7.23 | 7.25 | 7.25 | -0.29% | 43,541 |
| Aug 26, 2026 | 7.21 | 7.32 | 7.20 | 7.27 | 7.27 | 0.60% | 24,528 |
| Aug 25, 2026 | 7.23 | 7.29 | 7.22 | 7.23 | 7.23 | 0.36% | 63,415 |
| Aug 24, 2026 | 7.30 | 7.30 | 7.19 | 7.20 | 7.20 | -1.29% | 23,053 |
| Aug 21, 2026 | 7.37 | 7.37 | 7.28 | 7.29 | 7.29 | -0.95% | 37,210 |
| Aug 20, 2026 | 7.44 | 7.47 | 7.36 | 7.36 | 7.36 | -1.42% | 17,046 |
| Aug 19, 2026 | 7.56 | 7.60 | 7.46 | 7.47 | 7.47 | -0.90% | 31,372 |
| Aug 18, 2026 | 7.63 | 7.63 | 7.53 | 7.54 | 7.54 | -1.46% | 71,881 |
| Aug 17, 2026 | 7.68 | 7.71 | 7.64 | 7.65 | 7.65 | -0.15% | 30,079 |
| Aug 14, 2026 | 7.60 | 7.69 | 7.60 | 7.66 | 7.66 | 1.69% | 24,603 |
| Aug 13, 2026 | 7.61 | 7.64 | 7.54 | 7.53 | 7.53 | -0.60% | 13,822 |
| Aug 12, 2026 | 7.51 | 7.62 | 7.51 | 7.58 | 7.58 | 1.22% | 54,988 |
| Aug 11, 2026 | 7.50 | 7.54 | 7.47 | 7.49 | 7.49 | -0.27% | 68,238 |
| Aug 10, 2026 | 7.43 | 7.50 | 7.41 | 7.51 | 7.51 | 0.81% | 37,578 |
| Aug 7, 2026 | 7.43 | 7.55 | 7.43 | 7.45 | 7.45 | 0.45% | 89,480 |
| Aug 6, 2026 | 7.41 | 7.55 | 7.41 | 7.42 | 7.41 | -0.13% | 84,898 |
| Aug 5, 2026 | 7.43 | 7.53 | 7.42 | 7.42 | 7.42 | 1.08% | 47,988 |
| Aug 4, 2026 | 7.30 | 7.39 | 7.30 | 7.35 | 7.35 | 2.05% | 46,065 |
| Aug 3, 2026 | 7.12 | 7.24 | 7.12 | 7.20 | 7.20 | 2.42% | 67,125 |
| Jul 31, 2026 | 7.03 | 7.18 | 6.98 | 7.03 | 7.03 | 0.64% | 64,269 |
| Jul 30, 2026 | 6.98 | 7.00 | 6.89 | 6.98 | 6.98 | 1.31% | 180,588 |
| Jul 29, 2026 | 6.94 | 7.00 | 6.84 | 6.89 | 6.89 | -0.94% | 170,967 |
| Jul 28, 2026 | 6.85 | 7.00 | 6.84 | 6.96 | 6.96 | 1.92% | 73,314 |
| Jul 27, 2026 | 6.82 | 6.91 | 6.75 | 6.83 | 6.83 | 1.65% | 109,780 |
| Jul 24, 2026 | 6.64 | 6.71 | 6.63 | 6.72 | 6.72 | 0.91% | 28,871 |
| Jul 23, 2026 | 6.68 | 6.75 | 6.64 | 6.66 | 6.66 | -0.14% | 62,221 |
| Jul 22, 2026 | 6.56 | 6.67 | 6.55 | 6.67 | 6.67 | 2.32% | 30,339 |
| Jul 21, 2026 | 6.48 | 6.59 | 6.43 | 6.52 | 6.51 | 0.63% | 24,942 |
| Jul 20, 2026 | 6.51 | 6.53 | 6.46 | 6.47 | 6.47 | -0.78% | 30,304 |
| Jul 17, 2026 | 6.37 | 6.52 | 6.35 | 6.53 | 6.53 | 1.65% | 78,112 |
| Jul 16, 2026 | 6.45 | 6.46 | 6.38 | 6.42 | 6.42 | -0.61% | 25,379 |
| Jul 15, 2026 | 6.41 | 6.44 | 6.36 | 6.46 | 6.46 | -0.35% | 83,388 |