Amundi ETF DAX UCITS ETF DR

CG1G
🏛️ france →
421.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 287.40 289.20 286.05 288.20 0.0M
2021-12-30 287.55 288.65 286.85 288.25 0.0M
2021-12-29 288.95 289.30 286.80 287.35 0.0M
2021-12-28 287.05 289.45 287.05 289.45 0.0M
2021-12-27 284.85 287.50 284.85 287.00 0.0M
2021-12-24 284.80 286.95 284.25 285.25 0.0M
2021-12-23 283.90 285.65 283.55 285.50 0.0M
2021-12-22 280.50 282.70 279.75 282.70 0.0M
2021-12-21 278.82 280.25 278.10 280.25 0.0M
2021-12-20 274.90 277.05 273.10 276.25 0.0M
2021-12-17 282.55 282.55 280.00 281.60 0.0M
2021-12-16 284.65 285.35 283.25 283.25 0.0M
2021-12-15 281.10 281.30 280.70 280.70 0.0M
2021-12-14 284.25 284.70 280.35 280.35 0.0M
2021-12-13 283.70 286.20 282.60 283.20 0.0M
2021-12-10 282.55 283.85 282.45 283.25 0.0M
2021-12-09 284.70 284.70 283.50 283.55 0.0M
2021-12-08 285.80 287.00 284.45 284.45 0.0M
2021-12-07 282.20 286.95 282.20 286.95 0.0M
2021-12-06 277.50 279.25 275.30 279.05 0.0M
2021-12-03 279.10 279.10 274.55 274.95 0.0M
2021-12-02 277.15 278.40 275.40 276.65 0.0M
2021-12-01 276.35 280.65 276.05 280.65 0.0M
2021-11-30 274.30 276.25 272.50 273.75 0.0M
2021-11-29 279.40 279.60 277.00 277.15 0.0M
2021-11-26 279.50 281.25 276.50 276.50 0.0M
2021-11-25 288.75 289.00 287.80 288.55 0.0M
2021-11-24 289.10 289.10 285.45 287.95 0.0M
2021-11-23 289.70 290.50 288.00 289.05 0.0M
2021-11-22 293.40 293.40 291.70 292.15 0.0M
2021-11-19 295.00 295.00 292.15 293.00 0.0M
2021-11-18 294.80 295.05 293.75 294.15 0.0M
2021-11-17 294.65 295.10 294.65 294.75 0.3M
2021-11-16 293.30 294.85 293.15 294.60 0.0M
2021-11-15 292.25 292.75 291.70 292.75 0.0M
2021-11-12 291.95 292.20 291.65 291.95 0.0M
2021-11-11 291.25 292.20 291.25 291.65 0.0M
2021-11-10 290.95 291.35 290.25 291.30 0.0M
2021-11-09 290.60 292.00 290.55 290.90 0.0M
2021-11-08 291.10 291.20 290.60 291.00 0.0M
2021-11-05 290.65 291.70 290.40 291.20 0.0M
2021-11-04 290.80 291.25 290.65 290.75 0.0M
2021-11-03 289.25 289.45 288.80 289.45 0.0M
2021-11-02 287.05 289.35 287.05 289.25 0.0M
2021-11-01 286.05 287.20 286.05 286.70 0.0M
2021-10-29 282.35 284.55 282.15 284.55 0.0M
2021-10-28 284.15 284.50 283.65 284.50 0.0M
2021-10-27 285.45 285.45 284.35 284.85 0.0M
2021-10-26 284.40 286.10 283.95 285.80 0.0M
2021-10-25 281.90 282.95 281.85 282.85 0.0M
2021-10-22 281.35 282.95 281.15 281.85 0.0M
2021-10-21 279.85 281.35 279.85 280.80 0.0M
2021-10-20 280.65 281.85 280.60 281.45 0.0M
2021-10-19 281.05 281.35 280.55 281.35 0.0M
2021-10-18 281.20 281.55 279.95 280.60 0.0M
2021-10-15 280.85 282.65 280.60 282.65 0.0M
2021-10-14 278.15 280.30 277.95 280.30 0.0M
2021-10-13 274.75 276.95 274.75 276.45 0.0M
2021-10-12 272.50 274.80 272.50 274.65 0.0M
2021-10-11 274.70 275.60 274.70 275.55 0.0M
2021-10-08 276.65 277.20 275.70 275.70 0.0M
2021-10-07 275.10 276.55 274.50 276.55 0.0M
2021-10-06 272.70 272.70 268.90 271.55 0.0M
2021-10-05 273.05 275.55 272.70 275.55 0.0M
2021-10-04 272.95 275.25 272.70 272.70 0.0M
2021-10-01 271.90 276.60 271.70 275.00 0.0M
2021-09-30 279.60 279.70 276.70 276.70 0.0M
2021-09-29 278.00 279.60 278.00 278.65 0.0M
2021-09-28 281.75 281.75 276.50 276.50 0.0M
2021-09-27 284.55 284.55 282.50 282.60 0.0M
2021-09-24 281.95 282.25 281.15 281.60 0.0M
2021-09-23 283.35 284.25 283.00 283.70 0.0M
2021-09-22 280.25 281.15 279.65 281.15 0.0M
2021-09-21 276.15 278.40 275.95 278.40 0.0M
2021-09-20 276.00 276.90 272.50 274.35 0.0M
2021-09-17 286.10 286.10 280.90 280.90 0.0M
2021-09-16 284.40 285.20 283.80 283.80 0.0M
2021-09-15 285.35 285.35 283.15 283.15 0.0M
2021-09-14 285.00 285.25 284.90 285.20 0.0M
2021-09-13 284.85 285.30 284.75 284.75 0.0M
2021-09-10 283.65 284.85 282.90 283.05 0.0M
2021-09-09 280.85 283.60 280.85 283.50 0.0M
2021-09-08 284.45 285.70 282.80 283.10 0.0M
2021-09-07 288.70 288.70 287.25 287.25 0.0M
2021-09-06 287.05 289.35 287.00 288.90 0.0M
2021-09-03 287.35 287.65 284.45 286.20 0.0M
2021-09-02 286.92 287.90 286.90 287.20 0.0M
2021-09-01 289.30 289.50 286.35 286.95 0.0M
2021-08-31 289.40 290.10 286.00 287.15 0.0M
2021-08-30 287.45 288.10 286.80 288.10 0.0M
2021-08-27 286.00 287.50 286.00 287.25 0.0M
2021-08-26 285.55 286.95 285.15 286.40 0.0M
2021-08-25 288.75 288.75 287.45 287.60 0.0M
2021-08-24 288.35 288.75 288.00 288.40 0.0M
2021-08-23 288.50 288.55 286.65 287.55 0.0M
2021-08-20 285.45 286.65 284.40 286.65 0.0M
2021-08-19 285.30 286.15 283.50 285.80 0.0M
2021-08-18 289.10 289.50 288.15 289.50 0.0M
2021-08-17 287.65 288.70 287.35 288.70 0.0M
2021-08-16 287.85 288.90 287.60 288.55 0.0M
2021-08-13 289.20 290.80 289.20 289.80 0.0M
2021-08-12 287.30 289.40 287.15 289.10 0.0M
2021-08-11 286.20 287.00 286.20 287.00 0.0M
2021-08-10 286.05 286.45 285.60 286.05 0.0M
2021-08-09 286.10 286.35 285.15 285.60 0.0M
2021-08-06 285.95 286.35 285.85 285.90 0.0M
2021-08-05 284.40 285.60 284.40 285.60 0.0M
2021-08-04 283.90 284.45 283.60 284.45 0.0M
2021-08-03 281.95 282.70 281.15 282.15 0.0M
2021-08-02 283.75 284.70 282.25 282.25 0.0M
2021-07-30 280.75 282.55 280.05 281.85 0.0M
2021-07-29 282.70 283.75 282.55 283.65 0.0M
2021-07-28 281.85 282.40 281.25 282.40 0.0M
2021-07-27 281.80 282.05 280.20 281.40 0.0M
2021-07-26 282.70 283.10 282.00 283.10 0.0M
2021-07-23 283.10 284.30 283.00 284.20 0.0M
2021-07-22 281.65 282.15 280.75 281.40 0.0M
2021-07-21 276.85 280.05 276.30 279.80 0.0M
2021-07-20 276.30 277.35 274.10 276.20 0.0M
2021-07-19 279.40 279.40 273.20 274.45 0.0M
2021-07-16 283.50 284.60 281.20 281.85 0.0M
2021-07-15 285.30 285.30 283.25 283.40 0.0M
2021-07-14 285.80 286.55 285.35 286.30 0.0M
2021-07-13 285.90 286.60 285.80 286.35 0.0M
2021-07-12 285.10 286.50 283.70 286.40 0.1M
2021-07-09 281.30 284.55 280.95 284.55 0.0M
2021-07-08 282.20 282.20 278.10 279.55 0.0M
2021-07-07 283.15 284.60 283.15 284.55 0.0M
2021-07-06 282.95 283.30 281.10 281.45 0.0M
2021-07-05 283.40 284.35 282.40 284.35 0.0M
2021-07-02 283.70 284.70 283.45 283.90 0.0M
2021-07-01 283.65 284.70 280.85 283.05 0.0M
2021-06-30 284.85 284.85 280.55 281.70 0.0M
2021-06-29 283.45 285.75 283.45 284.65 0.0M
2021-06-28 282.85 284.00 282.25 282.25 0.0M
2021-06-25 282.90 283.25 282.15 283.20 0.0M
2021-06-24 281.90 282.90 281.00 282.80 0.0M
2021-06-23 283.95 283.95 280.55 280.55 0.0M
2021-06-22 282.70 283.75 282.70 283.75 0.1M
2021-06-21 278.60 283.10 277.90 283.10 0.0M
2021-06-18 284.95 285.15 279.95 280.40 0.0M
2021-06-17 284.15 285.40 284.15 285.40 0.0M
2021-06-16 285.70 285.75 284.55 285.00 0.0M
2021-06-15 285.95 286.65 285.25 285.25 0.0M
2021-06-14 286.25 286.25 284.40 284.40 0.0M
2021-06-11 282.40 284.65 282.40 284.65 0.0M
2021-06-10 282.60 283.50 281.95 282.50 0.0M
2021-06-09 283.65 283.65 282.10 282.65 0.0M
2021-06-08 284.15 285.15 283.75 283.75 0.0M
2021-06-07 283.95 285.20 283.70 284.45 0.0M
2021-06-04 284.20 284.70 283.40 284.70 0.0M
2021-06-03 282.75 283.60 281.85 283.60 0.0M
2021-06-02 283.05 283.05 282.50 282.90 0.0M
2021-06-01 281.75 284.45 281.70 282.45 0.0M
2021-05-31 281.20 281.20 279.85 279.85 0.0M
2021-05-28 280.15 281.90 280.15 281.60 0.0M
2021-05-27 279.65 280.60 279.00 279.50 0.0M
2021-05-26 281.80 281.80 280.25 280.25 0.0M
2021-05-25 282.35 282.35 280.65 280.65 0.0M
2021-05-24 281.25 282.45 281.25 282.45 0.0M
2021-05-21 279.55 280.35 279.55 280.10 0.0M
2021-05-20 275.95 278.80 275.95 278.80 0.0M
2021-05-19 276.00 276.00 272.00 274.30 0.0M
2021-05-18 281.30 281.30 279.25 279.25 0.0M
2021-05-17 280.20 280.20 278.70 279.70 0.0M
2021-05-14 277.50 279.75 276.40 279.75 0.0M
2021-05-13 271.15 275.80 269.35 275.80 0.1M
2021-05-12 274.55 275.80 273.75 275.20 0.0M
2021-05-11 276.80 276.80 272.90 274.45 0.0M
2021-05-10 279.80 279.80 278.50 279.70 0.1M
2021-05-07 278.60 279.60 278.45 279.60 0.0M
2021-05-06 275.95 277.70 275.00 275.85 0.0M
2021-05-05 271.95 275.75 271.95 275.75 0.0M
2021-05-04 276.75 276.75 269.70 269.90 0.0M
2021-05-03 276.00 277.45 275.70 276.85 0.0M
2021-04-30 276.10 276.80 275.05 275.05 0.0M
2021-04-29 278.05 278.05 274.25 275.35 0.0M
2021-04-28 278.45 278.60 277.90 278.15 0.0M
2021-04-27 277.90 278.20 276.60 277.35 0.0M
2021-04-26 278.05 278.45 277.45 278.05 0.0M
2021-04-23 277.90 278.05 277.15 277.85 0.0M
2021-04-22 277.40 278.60 277.40 278.60 0.0M
2021-04-21 275.80 276.45 274.30 276.25 0.0M
2021-04-20 279.35 279.75 275.00 275.00 0.0M
2021-04-19 281.85 281.85 279.50 279.50 0.0M
2021-04-16 277.80 281.40 277.80 281.10 0.0M
2021-04-15 277.10 277.50 277.10 277.40 0.0M
2021-04-14 277.35 277.35 276.50 276.60 0.0M
2021-04-13 277.25 277.65 277.05 277.10 0.0M
2021-04-12 276.95 277.40 276.90 276.90 0.0M
2021-04-09 276.20 277.05 275.90 277.00 0.0M
2021-04-08 277.10 277.10 275.90 276.50 0.0M
2021-04-07 276.50 276.90 276.00 276.00 0.0M
2021-04-06 277.85 278.30 276.00 276.00 0.0M
2021-04-01 273.65 274.75 273.50 274.70 0.0M
2021-03-31 272.95 273.20 272.60 272.95 0.0M
2021-03-30 271.25 273.35 271.10 273.05 0.0M
2021-03-29 269.45 270.00 268.50 269.80 0.0M
2021-03-26 267.80 268.30 267.80 268.30 0.0M
2021-03-25 264.65 266.30 262.35 266.30 0.0M
2021-03-24 264.75 265.60 264.75 265.60 0.0M
2021-03-23 265.35 267.05 265.15 266.75 0.0M
2021-03-22 264.65 266.70 264.65 266.55 0.0M
2021-03-19 267.05 268.00 265.20 266.20 0.0M
2021-03-18 267.15 268.85 267.15 268.85 0.0M
2021-03-17 265.10 265.60 264.70 265.45 0.0M
2021-03-16 263.95 265.30 263.95 264.95 0.0M
2021-03-15 264.20 264.50 262.35 263.10 0.0M
2021-03-12 263.65 263.95 263.05 263.80 0.0M
2021-03-11 265.20 265.65 264.25 265.05 0.0M
2021-03-10 262.45 264.85 262.45 264.15 0.0M
2021-03-09 261.00 263.00 261.00 262.75 0.0M
2021-03-08 254.75 261.80 254.65 261.70 0.0M
2021-03-05 254.00 255.70 252.50 253.20 0.0M
2021-03-04 255.15 255.60 254.15 255.60 0.0M
2021-03-03 257.05 257.95 255.00 256.05 0.0M
2021-03-02 254.30 256.10 254.30 255.30 0.0M
2021-03-01 253.90 255.15 252.95 254.90 0.0M
2021-02-26 249.80 252.05 248.90 250.40 0.0M
2021-02-25 255.40 255.40 252.25 252.25 0.0M
2021-02-24 252.70 254.35 252.70 254.30 0.0M
2021-02-23 254.20 254.20 248.80 252.20 0.0M
2021-02-22 252.05 254.00 251.20 253.90 0.0M
2021-02-19 253.35 254.80 253.35 254.60 0.0M
2021-02-18 253.50 253.50 252.45 252.60 0.0M
2021-02-17 254.50 254.55 252.80 252.90 0.0M
2021-02-16 256.80 256.80 255.85 255.85 0.0M
2021-02-15 256.70 257.25 256.20 257.10 0.0M
2021-02-12 254.15 255.50 253.85 255.25 0.0M
2021-02-11 253.70 255.55 253.55 255.45 0.0M
2021-02-10 255.45 255.45 252.85 253.50 0.0M
2021-02-09 255.40 255.40 254.00 255.00 0.0M
2021-02-08 257.40 257.40 255.80 255.80 0.0M
2021-02-05 255.60 256.40 255.60 255.70 0.0M
2021-02-04 254.25 255.80 254.15 255.80 0.0M
2021-02-03 254.20 254.20 252.80 253.60 0.0M
2021-02-02 249.70 251.80 249.70 251.80 0.0M
2021-02-01 246.85 248.10 246.00 247.75 0.0M
2021-01-29 245.40 247.20 244.10 244.55 0.0M
2021-01-28 244.00 248.90 242.80 248.70 0.0M
2021-01-27 251.05 251.45 244.90 248.15 0.0M
2021-01-26 248.85 253.35 248.85 252.10 0.0M
2021-01-25 253.75 253.75 247.85 248.30 0.0M
2021-01-22 252.10 252.50 250.25 252.50 0.0M
2021-01-21 254.95 254.95 253.05 253.05 0.0M
2021-01-20 252.10 253.95 252.10 253.40 0.0M
2021-01-19 252.95 252.95 251.30 251.40 0.0M
2021-01-18 250.25 251.70 250.25 251.65 0.1M
2021-01-15 253.30 253.75 249.40 251.00 0.0M
2021-01-14 254.20 255.10 253.70 254.65 0.1M
2021-01-13 252.90 254.10 252.90 253.75 0.0M
2021-01-12 254.45 254.75 253.15 253.45 0.0M
2021-01-11 254.25 254.35 252.50 253.75 0.0M
2021-01-08 256.70 256.70 255.20 255.80 0.0M
2021-01-07 254.20 254.70 253.45 254.50 0.0M
2021-01-06 249.55 253.15 249.55 252.80 0.0M
2021-01-05 249.05 249.60 247.30 248.55 0.0M
2021-01-04 252.25 253.05 248.80 250.45 0.0M