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
2022-12-30 252.10 252.10 250.80 251.05 0.0M
2022-12-29 250.60 253.55 250.60 253.55 0.0M
2022-12-28 252.20 252.20 251.90 252.20 0.0M
2022-12-27 253.15 253.35 252.15 252.15 0.0M
2022-12-23 251.30 251.30 251.00 251.25 0.0M
2022-12-22 254.40 255.10 253.15 253.20 0.0M
2022-12-21 251.25 253.35 251.25 253.35 0.0M
2022-12-20 249.00 250.30 248.85 250.30 0.0M
2022-12-19 251.35 251.85 251.35 251.55 0.0M
2022-12-16 252.35 252.35 249.85 250.00 0.0M
2022-12-15 259.40 259.40 253.50 253.50 0.0M
2022-12-14 260.45 260.50 259.45 260.50 0.0M
2022-12-13 258.85 264.40 258.00 261.30 0.0M
2022-12-12 257.75 258.90 257.70 257.70 0.0M
2022-12-09 257.95 258.95 257.40 258.90 0.0M
2022-12-08 257.10 257.55 256.00 257.20 0.0M
2022-12-07 258.05 258.35 257.40 257.40 0.0M
2022-12-06 260.20 260.20 258.80 258.80 0.0M
2022-12-05 261.10 261.10 260.50 260.50 0.0M
2022-12-02 260.80 262.15 260.70 261.95 0.0M
2022-12-01 262.60 262.60 260.55 261.35 0.0M
2022-11-30 260.50 260.50 259.30 259.40 0.0M
2022-11-29 259.70 259.70 258.40 259.70 0.0M
2022-11-28 261.00 261.15 259.45 259.45 0.0M
2022-11-25 262.40 262.40 261.85 262.25 0.0M
2022-11-24 260.80 262.55 260.80 262.15 0.0M
2022-11-23 260.20 260.20 259.40 260.15 0.0M
2022-11-22 258.90 261.25 258.90 260.15 0.0M
2022-11-21 259.70 259.70 258.70 259.60 0.0M
2022-11-18 258.20 260.40 257.90 260.25 0.0M
2022-11-17 259.10 259.55 255.20 257.25 0.0M
2022-11-16 259.10 259.10 256.50 256.70 0.0M
2022-11-15 259.15 260.20 257.50 259.40 0.0M
2022-11-14 258.00 258.95 257.10 258.20 0.0M
2022-11-11 255.90 257.05 255.80 256.70 0.0M
2022-11-10 245.40 255.25 245.40 255.25 0.0M
2022-11-09 246.35 247.00 245.40 246.55 0.0M
2022-11-08 243.35 246.95 243.35 246.95 0.0M
2022-11-07 241.75 244.60 241.75 244.20 0.0M
2022-11-04 238.00 243.85 238.00 242.80 0.0M
2022-11-03 237.70 237.70 235.55 236.80 0.0M
2022-11-02 241.15 241.15 239.10 239.10 0.0M
2022-11-01 241.20 242.35 240.50 240.50 0.0M
2022-10-31 239.05 239.55 239.05 239.15 0.0M
2022-10-28 236.25 238.90 236.25 238.90 0.0M
2022-10-27 237.50 238.55 236.00 238.30 0.0M
2022-10-26 235.25 238.05 235.25 238.05 0.0M
2022-10-25 233.80 235.55 231.50 235.55 0.0M
2022-10-24 233.00 233.35 230.40 233.35 0.0M
2022-10-21 228.15 229.55 228.15 229.55 0.0M
2022-10-20 228.45 230.95 227.75 230.25 0.0M
2022-10-19 230.80 230.80 229.60 229.80 0.0M
2022-10-18 230.50 233.00 230.25 230.25 0.0M
2022-10-17 225.45 228.90 225.45 228.15 0.0M
2022-10-14 226.35 226.35 224.30 224.30 0.0M
2022-10-13 218.55 222.80 218.55 222.80 0.0M
2022-10-12 220.10 220.10 219.65 219.65 0.0M
2022-10-11 220.00 220.35 218.35 220.35 0.0M
2022-10-10 220.30 223.30 220.30 221.40 0.0M
2022-10-07 224.05 225.05 221.25 221.25 0.0M
2022-10-06 227.30 227.30 224.80 224.80 0.0M
2022-10-05 227.80 227.80 225.00 225.75 0.0M
2022-10-04 223.05 228.55 223.05 228.55 0.0M
2022-10-03 215.75 220.60 215.30 220.25 0.0M
2022-09-30 217.60 218.55 216.65 218.50 0.0M
2022-09-29 218.35 218.35 214.40 216.05 0.0M
2022-09-28 217.35 219.70 214.55 219.70 0.0M
2022-09-27 222.70 222.70 218.90 218.90 0.0M
2022-09-26 220.65 222.75 220.20 220.60 0.0M
2022-09-23 225.40 225.45 220.00 221.55 0.0M
2022-09-22 225.85 229.10 225.85 225.95 0.0M
2022-09-21 226.00 230.20 225.90 230.20 0.0M
2022-09-20 231.75 231.75 228.30 228.45 0.0M
2022-09-19 228.45 231.00 227.55 231.00 0.0M
2022-09-16 230.95 230.95 229.55 229.75 0.0M
2022-09-15 235.50 236.05 233.70 233.70 0.0M
2022-09-14 237.10 237.50 234.90 234.90 0.0M
2022-09-13 242.55 243.00 237.85 237.85 0.0M
2022-09-12 237.65 242.25 237.65 241.75 0.0M
2022-09-09 233.25 236.55 233.25 236.05 0.0M
2022-09-08 234.30 234.30 229.20 232.60 0.0M
2022-09-07 230.45 233.55 230.45 232.95 0.0M
2022-09-06 231.15 232.95 230.30 232.05 0.0M
2022-09-05 228.75 230.55 227.70 230.15 0.0M
2022-09-02 229.95 235.40 229.95 235.40 0.0M
2022-09-01 229.80 229.80 227.55 227.75 0.0M
2022-08-31 234.75 234.75 231.50 231.50 0.0M
2022-08-30 233.35 236.85 233.35 233.75 0.0M
2022-08-29 231.75 233.40 230.60 232.55 0.0M
2022-08-26 240.50 241.20 233.75 233.75 0.0M
2022-08-25 240.40 240.45 238.50 239.40 0.0M
2022-08-24 237.65 238.60 236.30 238.60 0.0M
2022-08-23 237.80 239.15 237.80 237.90 0.0M
2022-08-22 243.30 243.30 238.15 238.60 0.0M
2022-08-19 245.65 245.80 244.20 244.25 0.0M
2022-08-18 246.10 247.30 246.10 247.30 0.0M
2022-08-17 251.15 251.15 245.70 245.70 0.0M
2022-08-16 250.00 251.00 249.70 250.90 0.0M
2022-08-15 249.90 249.90 248.00 249.20 0.0M
2022-08-12 247.45 248.90 247.45 248.85 0.0M
2022-08-11 247.65 247.65 246.80 246.95 0.0M
2022-08-10 243.05 247.15 243.05 247.15 0.0M
2022-08-09 246.35 246.35 244.10 244.10 0.0M
2022-08-08 247.05 247.85 245.35 246.90 0.0M
2022-08-05 246.15 246.85 244.90 244.90 0.0M
2022-08-04 246.15 248.30 246.15 246.70 0.0M
2022-08-03 241.55 245.20 241.55 245.15 0.0M
2022-08-02 241.95 242.75 240.90 242.50 0.0M
2022-08-01 243.40 244.35 243.10 243.10 0.0M
2022-07-29 240.85 243.55 240.80 243.20 0.0M
2022-07-28 237.75 239.55 236.20 239.55 0.0M
2022-07-27 237.25 237.75 236.35 237.50 0.0M
2022-07-26 237.65 237.65 235.85 236.15 0.0M
2022-07-25 238.20 239.80 237.55 238.25 0.0M
2022-07-22 238.20 240.40 238.10 239.05 0.0M
2022-07-21 239.25 239.25 236.60 238.85 0.0M
2022-07-20 240.90 240.90 237.20 239.55 0.0M
2022-07-19 232.95 240.45 231.55 240.10 0.0M
2022-07-18 232.95 235.35 232.95 233.75 0.0M
2022-07-15 226.65 232.05 226.65 232.05 0.0M
2022-07-14 229.15 230.45 225.00 225.75 0.0M
2022-07-13 231.10 231.30 227.70 230.15 0.0M
2022-07-12 230.10 232.65 229.80 232.65 0.0M
2022-07-11 231.70 233.15 231.50 231.50 0.0M
2022-07-08 230.95 234.80 229.95 234.80 0.0M
2022-07-07 229.85 232.00 229.85 231.65 0.0M
2022-07-06 227.05 228.35 225.85 227.20 0.0M
2022-07-05 231.55 232.45 223.75 223.75 0.0M
2022-07-04 232.60 232.75 229.95 230.55 0.0M
2022-07-01 228.15 232.10 227.95 231.15 0.0M
2022-06-30 230.30 230.70 227.95 230.70 0.0M
2022-06-29 236.40 236.40 234.00 234.65 0.0M
2022-06-28 239.25 241.00 238.70 238.70 0.0M
2022-06-27 238.80 241.40 237.95 238.00 0.0M
2022-06-24 233.55 236.70 233.15 236.70 0.0M
2022-06-23 236.45 236.70 233.10 233.10 0.0M
2022-06-22 234.70 238.25 234.20 236.85 0.0M
2022-06-21 240.60 242.15 239.85 239.85 0.0M
2022-06-20 237.75 239.30 237.10 239.30 0.0M
2022-06-17 235.95 238.15 235.95 237.20 0.0M
2022-06-16 242.25 242.25 235.00 235.15 0.0M
2022-06-15 242.65 243.50 241.45 243.30 0.0M
2022-06-14 244.25 244.25 240.00 240.05 0.0M
2022-06-13 245.65 245.85 241.90 242.05 0.0M
2022-06-10 254.00 254.00 247.95 248.40 0.0M
2022-06-09 259.15 259.25 256.30 256.30 0.0M
2022-06-08 262.95 262.95 260.60 260.60 0.0M
2022-06-07 263.00 263.00 261.95 262.70 0.0M
2022-06-06 263.05 264.35 263.05 264.35 0.0M
2022-06-03 262.90 262.90 260.70 261.20 0.0M
2022-06-02 259.75 261.65 259.75 261.65 0.0M
2022-06-01 261.30 261.30 258.90 258.90 0.0M
2022-05-31 261.90 261.90 259.10 259.40 0.0M
2022-05-30 262.90 263.30 262.10 263.00 0.0M
2022-05-27 257.85 261.05 257.15 261.05 0.0M
2022-05-26 253.20 256.60 253.20 256.60 0.0M
2022-05-25 252.95 253.40 250.50 252.75 0.0M
2022-05-24 253.05 254.00 251.20 251.20 0.0M
2022-05-23 255.65 255.90 253.55 255.90 0.0M
2022-05-20 252.00 255.15 252.00 252.25 0.0M
2022-05-19 249.65 250.45 247.00 250.45 0.0M
2022-05-18 256.35 256.35 253.10 253.10 0.0M
2022-05-17 254.60 256.30 254.55 256.15 0.0M
2022-05-16 252.65 252.80 251.05 252.35 0.0M
2022-05-13 249.45 253.50 249.45 253.50 0.0M
2022-05-12 244.10 248.40 243.70 247.85 0.0M
2022-05-11 245.30 249.80 245.20 249.80 0.0M
2022-05-10 244.50 247.55 244.50 244.60 0.0M
2022-05-09 246.20 246.85 242.00 242.05 0.0M
2022-05-06 250.15 250.15 246.60 247.00 0.0M
2022-05-05 258.65 258.65 250.45 251.05 0.0M
2022-05-04 254.15 254.40 252.70 252.70 0.0M
2022-05-03 252.05 254.25 252.05 253.90 0.0M
2022-05-02 253.45 254.05 251.60 252.15 0.0M
2022-04-29 255.35 256.45 254.65 255.40 0.0M
2022-04-28 252.25 254.90 250.95 253.20 0.0M
2022-04-27 249.00 250.60 245.70 249.75 0.0M
2022-04-26 255.15 255.75 249.10 249.10 0.0M
2022-04-25 251.50 254.50 251.10 252.10 0.0M
2022-04-22 260.65 260.65 256.10 256.10 0.0M
2022-04-21 260.70 263.65 260.70 262.75 0.0M
2022-04-20 256.55 260.15 256.55 260.15 0.0M
2022-04-19 254.85 257.05 254.15 256.40 0.0M
2022-04-14 255.55 257.20 254.70 256.55 0.0M
2022-04-13 253.80 255.25 252.65 255.20 0.0M
2022-04-12 252.25 256.00 252.00 255.80 0.0M
2022-04-11 257.20 258.35 256.15 257.10 0.0M
2022-04-08 258.20 259.40 257.10 258.75 0.0M
2022-04-07 257.05 259.20 255.00 255.10 0.0M
2022-04-06 260.45 260.45 254.60 256.30 0.0M
2022-04-05 262.70 264.05 260.60 261.45 0.0M
2022-04-04 261.85 263.15 260.00 263.00 0.0M
2022-04-01 261.15 262.50 261.15 261.70 0.0M
2022-03-31 266.20 266.50 261.05 261.05 0.0M
2022-03-30 266.80 266.80 264.30 264.55 0.0M
2022-03-29 264.10 270.40 264.10 268.70 0.0M
2022-03-28 261.95 263.45 261.20 261.20 0.0M
2022-03-25 259.25 260.95 258.40 259.25 0.0M
2022-03-24 259.35 259.85 257.25 258.95 0.0M
2022-03-23 262.60 262.60 258.45 258.75 0.0M
2022-03-22 260.25 262.70 260.25 262.20 0.0M
2022-03-21 260.60 261.45 259.70 259.70 0.0M
2022-03-18 260.20 261.25 255.85 261.25 0.0M
2022-03-17 263.00 263.00 258.40 260.65 0.0M
2022-03-16 258.20 263.20 257.45 261.75 0.0M
2022-03-15 249.05 253.10 246.40 252.20 0.0M
2022-03-14 250.75 255.30 250.75 252.45 0.0M
2022-03-11 244.65 253.60 243.45 247.05 0.0M
2022-03-10 248.70 249.00 242.15 243.75 0.0M
2022-03-09 239.50 250.80 239.50 250.80 0.0M
2022-03-08 230.30 236.80 230.30 232.30 0.0M
2022-03-07 228.65 238.05 225.60 232.80 0.0M
2022-03-04 245.30 245.30 237.15 237.15 0.0M
2022-03-03 254.00 254.00 247.80 248.45 0.0M
2022-03-02 250.00 254.85 249.00 254.15 0.0M
2022-03-01 261.50 261.50 251.90 251.90 0.0M
2022-02-28 259.10 262.50 256.85 261.25 0.2M
2022-02-25 258.05 263.95 254.30 263.95 0.0M
2022-02-24 253.20 257.55 250.70 254.55 0.0M
2022-02-23 267.55 269.75 264.60 265.35 0.0M
2022-02-22 260.75 267.80 260.00 266.35 0.0M
2022-02-21 275.20 275.20 266.10 266.85 0.0M
2022-02-18 276.85 277.25 272.25 272.35 0.0M
2022-02-17 279.40 279.95 276.20 276.60 0.0M
2022-02-16 279.50 280.40 277.75 278.60 0.0M
2022-02-15 273.65 279.30 273.65 279.30 0.0M
2022-02-14 273.45 274.35 269.10 273.75 0.0M
2022-02-11 280.30 280.45 277.30 279.50 0.0M
2022-02-10 282.45 282.45 280.15 280.90 0.0M
2022-02-09 278.45 281.30 278.45 280.75 0.0M
2022-02-08 276.05 277.90 275.30 276.45 0.0M
2022-02-07 275.85 276.55 274.00 275.85 0.0M
2022-02-04 279.40 279.40 273.45 273.70 0.0M
2022-02-03 282.65 282.65 278.75 278.75 0.0M
2022-02-02 284.35 284.55 283.05 283.05 0.0M
2022-02-01 283.30 284.10 281.80 283.15 0.2M
2022-01-31 280.50 282.00 278.55 280.40 0.0M
2022-01-28 279.20 279.20 275.65 277.75 0.2M
2022-01-27 276.25 281.40 275.20 281.40 0.0M
2022-01-26 277.15 281.25 277.15 280.20 0.0M
2022-01-25 273.75 274.50 272.95 274.05 0.0M
2022-01-24 281.25 281.25 270.75 271.85 0.0M
2022-01-21 284.80 285.05 280.70 282.70 0.0M
2022-01-20 286.95 288.45 286.10 288.45 0.0M
2022-01-19 283.70 287.85 283.70 286.65 0.0M
2022-01-18 287.30 287.30 285.10 285.95 0.0M
2022-01-17 288.80 289.30 288.30 288.85 0.0M
2022-01-14 288.40 289.25 287.15 287.85 0.0M
2022-01-13 289.35 291.50 289.35 290.45 0.0M
2022-01-12 290.75 290.90 289.75 290.30 0.0M
2022-01-11 288.80 289.60 288.50 289.10 0.0M
2022-01-10 290.10 290.10 285.70 286.10 0.0M
2022-01-07 289.45 290.30 288.20 289.05 0.0M
2022-01-06 292.15 292.40 290.25 290.95 0.0M
2022-01-05 293.10 295.10 293.10 294.85 0.0M
2022-01-04 291.30 292.90 291.30 292.85 0.0M
2022-01-03 289.00 291.15 289.00 290.30 0.0M