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
2024-12-31 354.95 356.15 353.65 355.70 0.0M
2024-12-30 354.60 355.90 352.55 353.60 0.0M
2024-12-27 355.40 356.05 353.70 356.05 0.0M
2024-12-24 354.90 357.45 354.90 355.80 0.0M
2024-12-23 353.95 354.50 353.75 353.65 0.0M
2024-12-20 353.15 354.80 350.50 354.80 0.0M
2024-12-19 357.30 358.30 356.20 356.20 0.0M
2024-12-18 361.50 362.00 361.25 361.25 0.0M
2024-12-17 361.70 362.65 361.05 361.05 0.0M
2024-12-16 363.10 363.10 362.40 362.20 0.0M
2024-12-13 364.75 365.45 364.75 363.50 0.0M
2024-12-12 364.55 364.55 363.75 364.25 0.0M
2024-12-11 362.25 364.00 361.90 364.00 0.0M
2024-12-10 361.90 363.60 361.90 362.65 0.0M
2024-12-09 364.40 364.40 362.60 362.90 0.0M
2024-12-06 363.25 364.20 362.85 363.50 0.0M
2024-12-05 361.00 363.05 361.00 363.05 0.0M
2024-12-04 358.90 360.85 358.90 360.85 0.0M
2024-12-03 355.95 356.95 355.80 357.20 0.0M
2024-12-02 349.30 355.00 349.30 354.95 0.0M
2024-11-29 345.95 349.00 345.95 349.90 0.0M
2024-11-28 345.35 346.55 345.35 346.30 0.0M
2024-11-27 343.35 343.75 341.90 343.45 0.0M
2024-11-26 344.40 345.40 343.40 344.20 0.0M
2024-11-25 346.90 346.90 345.40 346.05 0.0M
2024-11-22 343.40 344.45 340.00 344.45 0.0M
2024-11-21 339.85 341.00 337.70 341.45 0.0M
2024-11-20 341.80 341.90 340.50 338.75 0.0M
2024-11-19 342.35 342.35 335.35 339.85 0.0M
2024-11-18 343.05 343.05 340.75 341.85 0.0M
2024-11-15 341.40 343.30 341.40 342.30 0.0M
2024-11-14 339.75 343.75 339.75 343.20 0.0M
2024-11-13 338.85 340.95 336.50 338.85 0.0M
2024-11-12 343.50 344.90 339.45 339.45 0.0M
2024-11-11 345.75 348.15 345.75 346.80 0.0M
2024-11-08 345.40 345.40 342.30 342.45 0.0M
2024-11-07 341.45 345.80 341.45 345.35 0.0M
2024-11-06 345.55 348.45 339.00 339.45 0.0M
2024-11-05 341.80 343.05 340.95 343.30 0.0M
2024-11-04 342.80 343.75 341.90 341.65 0.0M
2024-11-01 340.50 343.75 340.50 343.30 0.0M
2024-10-31 340.80 341.85 339.00 340.00 0.0M
2024-10-30 346.00 346.00 342.70 343.40 0.0M
2024-10-29 350.00 350.00 349.15 347.35 0.0M
2024-10-28 348.15 348.60 346.55 348.15 0.0M
2024-10-25 346.55 347.10 346.55 346.95 0.0M
2024-10-24 346.50 348.30 346.50 346.80 0.0M
2024-10-23 346.40 346.40 345.60 345.60 0.0M
2024-10-22 348.35 348.35 345.80 346.60 0.0M
2024-10-21 349.75 349.95 347.15 346.95 0.0M
2024-10-18 349.20 350.40 349.20 350.50 0.0M
2024-10-17 347.70 350.50 347.70 349.20 0.0M
2024-10-16 347.25 347.60 346.15 346.85 0.0M
2024-10-15 349.25 350.00 347.00 348.05 0.0M
2024-10-14 346.25 348.00 346.20 347.75 0.0M
2024-10-11 342.50 345.00 342.45 345.15 0.0M
2024-10-10 343.25 343.25 342.05 342.50 0.0M
2024-10-09 340.10 341.75 339.25 343.30 0.0M
2024-10-08 337.80 340.10 337.35 340.10 0.0M
2024-10-07 341.45 341.45 339.45 340.40 0.0M
2024-10-04 338.65 341.55 338.65 340.90 0.0M
2024-10-03 340.45 340.45 339.00 339.10 0.0M
2024-10-02 342.60 342.60 340.00 341.50 0.0M
2024-10-01 346.50 346.80 341.55 342.35 0.0M
2024-09-30 346.55 346.55 344.65 344.90 0.0M
2024-09-27 343.30 347.65 343.30 347.50 0.0M
2024-09-26 340.90 343.10 340.90 342.70 0.0M
2024-09-25 336.15 337.40 336.15 337.35 0.0M
2024-09-24 338.40 339.20 337.70 338.80 0.0M
2024-09-23 334.75 336.00 334.75 335.80 0.0M
2024-09-20 337.05 337.05 334.00 334.00 0.0M
2024-09-19 336.85 339.45 335.55 338.75 0.0M
2024-09-18 334.10 334.10 334.00 333.80 0.0M
2024-09-17 333.30 335.30 333.30 333.90 0.0M
2024-09-16 332.00 332.65 331.90 332.15 0.0M
2024-09-13 330.80 333.65 330.80 333.25 0.0M
2024-09-12 330.65 330.90 329.35 330.00 0.0M
2024-09-11 327.25 327.25 326.10 326.80 0.0M
2024-09-10 328.35 329.50 325.25 326.00 0.0M
2024-09-09 327.65 328.55 327.65 328.65 0.0M
2024-09-06 330.30 330.55 327.70 326.10 0.0M
2024-09-05 330.85 332.35 330.85 331.60 0.0M
2024-09-04 330.85 332.65 330.85 331.55 0.0M
2024-09-03 338.50 338.50 334.15 334.50 0.0M
2024-09-02 337.15 337.35 335.00 337.45 0.0M
2024-08-30 336.90 338.20 336.90 337.10 0.0M
2024-08-29 335.40 337.70 335.20 337.35 0.0M
2024-08-28 334.30 336.20 334.25 335.10 0.0M
2024-08-27 332.25 333.05 332.25 333.50 0.0M
2024-08-26 331.50 332.40 331.50 332.05 0.0M
2024-08-23 330.65 332.90 330.65 332.25 0.0M
2024-08-22 329.45 330.60 329.45 329.80 0.0M
2024-08-21 327.60 329.25 327.60 329.15 0.0M
2024-08-20 329.60 329.75 327.40 327.35 0.0M
2024-08-19 326.60 328.75 326.55 328.65 0.0M
2024-08-16 325.35 327.00 325.35 326.95 0.0M
2024-08-15 320.05 324.45 320.05 324.45 0.0M
2024-08-14 318.95 318.95 318.70 318.90 0.0M
2024-08-13 317.45 317.60 316.55 317.60 0.0M
2024-08-12 317.25 317.30 315.65 315.95 0.0M
2024-08-09 315.20 316.95 314.85 315.70 0.0M
2024-08-08 312.30 315.10 311.50 315.10 0.0M
2024-08-07 311.15 314.95 311.15 314.05 0.0M
2024-08-06 311.10 311.90 307.60 308.90 0.0M
2024-08-05 306.00 309.15 303.80 308.85 0.0M
2024-08-02 319.10 319.35 314.40 315.05 0.0M
2024-08-01 328.80 328.80 322.45 322.55 0.0M
2024-07-31 330.10 331.00 329.70 329.90 0.0M
2024-07-30 327.55 329.35 327.55 328.65 0.0M
2024-07-29 330.55 330.55 326.70 326.75 0.0M
2024-07-26 325.50 328.55 325.50 328.55 0.0M
2024-07-25 324.60 326.90 323.00 326.45 0.0M
2024-07-24 328.20 328.60 327.95 328.00 0.0M
2024-07-23 329.90 331.50 329.90 330.75 0.0M
2024-07-22 325.60 329.35 325.60 328.40 0.0M
2024-07-19 326.00 326.00 323.90 323.90 0.0M
2024-07-18 329.20 329.95 328.00 327.45 0.0M
2024-07-17 329.35 330.25 328.40 328.95 0.0M
2024-07-16 329.45 330.35 329.40 330.40 0.0M
2024-07-15 333.80 334.10 331.65 331.65 0.0M
2024-07-12 331.30 334.90 330.75 334.75 0.0M
2024-07-11 329.40 329.40 328.75 330.65 0.0M
2024-07-10 326.30 328.20 326.05 328.45 0.0M
2024-07-09 328.15 328.50 324.95 325.35 0.0M
2024-07-08 329.75 331.45 329.50 329.75 0.0M
2024-07-05 330.20 332.30 329.50 329.15 0.0M
2024-07-04 328.55 329.05 328.50 329.00 0.0M
2024-07-03 325.35 327.10 325.35 327.80 0.0M
2024-07-02 325.00 325.00 321.95 323.65 0.0M
2024-07-01 328.75 329.40 326.30 326.65 0.0M
2024-06-28 326.30 327.10 324.95 325.10 0.0M
2024-06-27 324.25 325.30 323.50 324.55 0.0M
2024-06-26 325.85 326.55 322.00 323.85 0.0M
2024-06-25 323.60 323.80 322.50 323.70 0.0M
2024-06-24 325.00 327.10 324.45 327.00 0.0M
2024-06-21 324.60 324.95 322.65 324.20 0.0M
2024-06-20 323.20 324.90 323.20 325.20 0.0M
2024-06-19 322.90 323.30 322.05 322.25 0.0M
2024-06-18 324.40 324.40 322.25 323.20 0.0M
2024-06-17 322.50 323.35 320.65 322.35 0.0M
2024-06-14 325.90 325.90 320.20 321.30 0.0M
2024-06-13 331.50 331.50 325.55 325.60 0.0M
2024-06-12 328.75 332.40 328.65 332.40 0.0M
2024-06-11 330.35 330.35 327.15 327.60 0.0M
2024-06-10 328.35 329.85 327.45 329.85 0.0M
2024-06-07 332.15 332.15 329.85 330.85 0.0M
2024-06-06 333.10 334.00 332.35 332.40 0.0M
2024-06-05 330.25 332.00 330.00 331.15 0.0M
2024-06-04 331.05 331.05 327.70 328.40 0.0M
2024-06-03 332.75 332.85 332.05 331.75 0.0M
2024-05-31 329.55 330.20 329.25 329.80 0.0M
2024-05-30 328.30 330.05 328.10 330.00 0.0M
2024-05-29 332.15 332.15 328.95 329.40 0.0M
2024-05-28 335.75 335.75 332.80 333.20 0.0M
2024-05-27 333.25 334.35 333.25 334.55 0.0M
2024-05-24 330.65 332.25 330.65 333.30 0.0M
2024-05-23 334.20 334.20 332.90 333.25 0.0M
2024-05-22 332.95 333.55 332.75 333.10 0.0M
2024-05-21 334.30 334.30 332.45 333.95 0.0M
2024-05-20 334.35 335.15 334.35 334.70 0.0M
2024-05-17 333.45 333.90 333.00 333.60 0.0M
2024-05-16 336.75 336.90 334.00 334.30 0.0M
2024-05-15 335.05 337.00 335.05 336.85 0.0M
2024-05-14 334.10 334.20 333.60 334.25 0.0M
2024-05-13 335.50 335.50 334.35 334.50 0.0M
2024-05-10 335.00 336.25 334.60 334.85 0.0M
2024-05-09 331.05 333.65 330.90 333.45 0.0M
2024-05-08 330.45 331.10 330.40 330.30 0.0M
2024-05-07 326.70 329.35 326.00 329.35 0.0M
2024-05-06 322.55 325.00 322.40 324.70 0.0M
2024-05-03 321.35 322.10 321.00 321.90 0.0M
2024-05-02 320.75 320.95 320.00 320.05 0.0M
2024-04-30 324.25 324.25 320.80 320.80 0.0M
2024-04-29 325.95 326.05 324.10 324.10 0.0M
2024-04-26 322.65 324.95 322.55 325.00 0.0M
2024-04-25 322.85 322.85 321.45 320.70 0.0M
2024-04-24 325.35 326.00 324.45 323.35 0.0M
2024-04-23 322.70 324.75 321.35 324.75 0.0M
2024-04-22 319.85 319.85 319.20 319.55 0.0M
2024-04-19 315.30 317.65 315.30 317.55 0.0M
2024-04-18 319.05 319.05 318.20 319.50 0.0M
2024-04-17 318.45 320.05 318.00 318.35 0.0M
2024-04-16 318.15 319.90 317.30 317.85 0.0M
2024-04-15 323.00 325.50 322.55 322.65 0.0M
2024-04-12 324.65 325.00 321.15 321.15 0.0M
2024-04-11 324.15 324.15 321.00 321.35 0.0M
2024-04-10 325.50 326.15 322.65 324.05 0.0M
2024-04-09 326.75 326.75 323.70 323.70 0.0M
2024-04-08 326.10 328.00 326.10 327.80 0.0M
2024-04-05 325.30 325.70 324.35 325.20 0.0M
2024-04-04 328.70 329.70 328.70 329.45 0.0M
2024-04-03 328.35 329.00 327.70 329.00 0.0M
2024-04-02 332.00 333.15 327.20 327.55 0.0M
2024-03-28 331.05 331.30 330.95 331.30 0.0M
2024-03-27 329.45 331.40 329.45 331.05 0.0M
2024-03-26 327.05 329.40 327.05 329.45 0.0M
2024-03-25 326.40 326.80 326.15 327.15 0.0M
2024-03-22 325.20 326.05 325.20 326.05 0.0M
2024-03-21 325.05 325.55 323.75 325.45 0.0M
2024-03-20 321.85 322.85 321.85 322.65 0.0M
2024-03-19 321.15 321.75 320.80 322.15 0.0M
2024-03-18 322.20 322.25 320.95 321.30 0.0M
2024-03-15 321.30 321.75 321.30 321.40 0.0M
2024-03-14 322.55 322.70 320.70 321.15 0.0M
2024-03-13 321.85 321.90 321.30 321.60 0.0M
2024-03-12 318.95 321.70 318.70 321.70 0.0M
2024-03-11 316.70 317.45 316.50 317.75 0.0M
2024-03-08 319.35 319.40 318.85 319.00 0.0M
2024-03-07 316.15 319.40 316.15 319.85 0.0M
2024-03-06 316.65 317.40 316.65 317.15 0.0M
2024-03-05 316.85 317.10 316.40 316.80 0.0M
2024-03-04 317.70 317.80 316.80 317.20 0.0M
2024-03-01 318.60 318.90 317.00 317.55 0.0M
2024-02-29 315.70 317.55 315.70 316.75 0.0M
2024-02-28 314.55 315.05 314.55 315.05 0.0M
2024-02-27 312.00 313.75 312.00 314.40 0.0M
2024-02-26 311.80 312.30 311.80 312.10 0.0M
2024-02-23 311.15 311.70 310.95 311.85 0.0M
2024-02-22 310.15 311.40 310.15 311.10 0.0M
2024-02-21 306.20 306.50 305.75 306.45 0.0M
2024-02-20 305.60 305.65 305.40 305.75 0.0M
2024-02-19 305.75 305.95 305.50 305.95 0.0M
2024-02-16 306.70 307.80 306.00 306.60 0.0M
2024-02-15 304.80 305.25 304.80 305.10 0.0M
2024-02-14 302.15 303.55 302.15 303.55 0.0M
2024-02-13 304.20 304.20 301.70 302.25 0.0M
2024-02-12 303.85 304.75 303.75 304.95 0.0M
2024-02-09 304.15 304.15 302.70 303.00 0.0M
2024-02-08 303.35 304.75 303.35 303.90 0.0M
2024-02-07 305.00 305.00 303.65 303.05 0.0M
2024-02-06 303.95 305.15 302.50 305.15 0.0M
2024-02-05 303.20 303.55 302.55 302.55 0.0M
2024-02-02 304.15 304.20 303.00 303.20 0.0M
2024-02-01 301.35 302.45 301.35 301.95 0.0M
2024-01-31 304.25 304.25 302.75 302.70 0.0M
2024-01-30 304.30 304.30 303.75 304.15 0.0M
2024-01-29 303.25 303.25 302.80 303.40 0.0M
2024-01-26 302.50 303.65 302.30 303.80 0.0M
2024-01-25 301.85 302.45 301.45 303.00 0.0M
2024-01-24 300.80 303.05 300.80 302.70 0.0M
2024-01-23 299.75 299.75 298.00 298.00 0.0M
2024-01-22 298.55 299.00 297.75 299.00 0.0M
2024-01-19 298.25 298.25 296.25 296.50 0.0M
2024-01-18 294.70 296.80 294.70 296.80 0.0M
2024-01-17 294.10 294.20 293.00 294.15 0.0M
2024-01-16 295.45 296.75 295.45 296.65 0.0M
2024-01-15 299.60 299.60 298.05 297.90 0.0M
2024-01-12 298.60 299.40 298.60 299.40 0.0M
2024-01-11 300.70 300.70 296.45 296.40 0.0M
2024-01-10 299.15 299.30 298.90 299.10 0.0M
2024-01-09 299.40 299.40 297.90 299.00 0.0M
2024-01-08 297.85 299.55 296.40 299.55 0.0M
2024-01-05 295.85 298.00 295.10 297.30 0.0M
2024-01-04 296.80 297.20 296.70 297.90 0.0M
2024-01-03 300.50 300.50 295.75 296.05 0.0M
2024-01-02 301.95 303.85 298.60 300.60 0.0M