Skip to main content
logo
Amundi Global Memory Chips UCITS ETF Acc (LON:DTEC)
London flag London · Delayed Price · Currency is GBP
19.40
+0.26 (1.36%)
Sep 23, 2026, 3:02 PM GMT

LON:DTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202619.4819.4819.3319.33-0.99%6,329
Sep 22, 202618.5919.3918.4019.1419.142.45%62,668
Sep 21, 202618.4118.7818.3918.6918.695.15%572,443
Sep 18, 202617.7817.8117.5717.7717.771.45%18,112
Sep 17, 202616.9217.5217.0017.5217.523.82%15,179
Sep 16, 202616.7316.9216.7316.8716.872.23%7,970
Sep 15, 202616.6216.7116.5216.5016.50-0.33%31,924
Sep 14, 202616.7816.7616.3016.5616.56-6.08%41,862
Sep 11, 202617.6917.9417.4717.6317.63-0.27%19,462
Sep 10, 202618.2118.0917.6417.6817.68-3.60%55,996
Sep 9, 202618.1418.5717.8618.3418.340.53%75,907
Sep 8, 202618.0718.3717.9218.2418.241.19%13,111
Sep 7, 202618.0718.1417.9118.0318.033.27%8,101
Sep 4, 202616.8117.4916.7617.4617.465.60%501,976
Sep 3, 202616.4816.5416.1216.5316.530.19%11,200
Sep 2, 202616.4516.7216.3216.5016.50-1.04%14,301
Sep 1, 202616.8816.8816.4116.6716.67-0.96%5,172
Aug 28, 202616.5816.9516.5516.8416.84-0.46%33,720
Aug 27, 202617.5817.8016.7916.9116.91-0.17%84,895
Aug 26, 202616.7116.9716.5816.9416.940.97%14,479
Aug 25, 202616.7016.9316.5816.7816.783.80%32,665
Aug 24, 202616.5716.7615.9316.1716.17-6.19%47,417
Aug 21, 202617.5917.7017.1517.2317.230.33%12,530
Aug 20, 202617.2617.3216.6117.1817.181.97%27,577
Aug 19, 202616.8817.6016.5116.8416.84-0.77%91,354
Aug 18, 202617.9317.9716.8616.9716.97-9.54%38,784
Aug 17, 202618.3018.8718.1618.7618.767.72%37,926
Aug 14, 202617.4417.8017.3817.4217.42-0.87%36,147
Aug 13, 202616.6717.7716.4417.5717.575.00%10,098
Aug 12, 202616.0916.7716.0816.7416.746.98%23,767
Aug 11, 202615.4815.7315.4315.6415.641.72%6,698
Aug 10, 202615.6015.7615.3415.3815.38-0.67%66,288
Aug 7, 202615.9616.2615.0415.4815.48-4.62%81,681
Aug 6, 202615.6316.2915.0316.2316.23-3.52%9,348
Aug 5, 202616.9317.0816.4716.8316.83-0.05%39,276
Aug 4, 202616.0316.8415.9516.8416.8410.72%51,642
Aug 3, 202615.8415.8414.7315.2115.21-1.80%73,178
Jul 31, 202616.2716.8915.4515.4915.491.15%135,780
Jul 30, 202613.6015.5613.3715.3115.319.81%81,792
Jul 29, 202614.3214.6614.0013.9413.94-3.76%40,237
Jul 28, 202615.1015.0913.9814.4914.49-6.44%41,680
Jul 27, 202616.9717.2215.4015.4815.48-7.33%44,602
Jul 24, 202617.4017.4916.4116.7116.71-5.52%46,560
Jul 23, 202617.9218.1217.4417.6817.68-0.70%14,013
Jul 22, 202617.2817.8416.9317.8117.810.89%38,518
Jul 21, 202616.8117.5116.8117.6517.658.21%8,359
Jul 20, 202615.6716.2915.6716.3116.314.88%2,575
Jul 17, 202615.5815.8514.7015.5515.55-2.61%47,303
Jul 16, 202616.0416.1516.1515.9715.97-1.35%29
Jul 15, 202616.5016.6916.1916.1916.19-1.89%1,330