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
2025-09-26 418.80 421.40 418.75 421.35 0.0M
2025-09-25 419.10 419.10 415.25 417.45 0.0M
2025-09-24 419.00 421.35 417.15 420.35 0.0M
2025-09-23 419.15 421.05 418.60 419.45 0.0M
2025-09-22 418.65 418.65 416.00 417.70 0.0M
2025-09-19 421.05 422.35 419.40 419.55 0.0M
2025-09-18 417.75 420.40 417.75 420.15 0.0M
2025-09-17 415.95 416.45 413.20 414.45 0.0M
2025-09-16 420.95 420.95 413.90 414.05 0.0M
2025-09-15 422.35 423.45 420.35 421.35 0.0M
2025-09-12 421.80 422.25 419.15 420.55 0.0M
2025-09-11 419.65 421.65 418.50 420.80 0.0M
2025-09-10 423.00 423.80 419.00 419.50 0.0M
2025-09-09 422.25 423.40 419.80 421.30 0.0M
2025-09-08 421.90 422.90 420.00 422.90 0.0M
2025-09-05 422.85 423.25 418.10 418.80 0.0M
2025-09-04 419.70 422.40 419.70 422.20 0.0M
2025-09-03 419.15 420.60 417.50 419.05 0.0M
2025-09-02 425.85 425.85 417.15 417.15 0.0M
2025-09-01 426.20 426.75 425.65 426.50 0.0M
2025-08-29 426.10 426.90 424.05 424.35 0.0M
2025-08-28 429.55 429.55 425.70 426.90 0.0M
2025-08-27 429.60 429.60 425.70 427.05 0.0M
2025-08-26 428.25 430.55 426.80 429.30 0.0M
2025-08-25 430.55 432.60 430.10 430.80 0.0M
2025-08-22 430.60 433.60 430.10 432.75 0.0M
2025-08-21 431.25 431.65 429.25 431.25 0.0M
2025-08-20 430.35 432.50 429.90 430.95 0.0M
2025-08-19 432.60 433.85 431.35 433.75 0.0M
2025-08-18 431.60 432.00 430.45 431.40 0.0M
2025-08-15 435.30 435.50 432.20 432.65 0.0M
2025-08-14 430.15 433.30 430.10 432.65 0.0M
2025-08-13 429.10 430.50 428.75 429.40 0.0M
2025-08-12 428.55 428.55 425.35 426.65 0.0M
2025-08-11 429.85 429.85 426.85 427.35 0.0M
2025-08-08 429.05 429.85 427.95 429.50 0.0M
2025-08-07 425.00 432.90 424.60 429.55 0.0M
2025-08-06 425.65 425.95 422.95 424.40 0.0M
2025-08-05 424.65 425.75 423.00 423.20 0.1M
2025-08-04 417.80 422.15 417.80 421.85 0.0M
2025-08-01 422.20 422.45 415.05 416.00 0.0M
2025-07-31 432.25 433.70 427.15 427.45 0.0M
2025-07-30 429.20 431.25 428.80 430.75 0.0M
2025-07-29 427.40 431.75 427.40 429.70 0.0M
2025-07-28 433.85 433.95 425.20 425.25 0.0M
2025-07-25 428.10 430.30 427.50 430.00 0.0M
2025-07-24 435.10 435.25 430.80 431.45 0.0M
2025-07-23 430.65 431.55 428.85 430.35 0.0M
2025-07-22 430.20 430.20 424.05 426.95 0.0M
2025-07-21 432.10 432.10 429.70 431.65 0.0M
2025-07-18 434.55 434.95 431.25 431.30 0.0M
2025-07-17 430.65 432.80 429.55 432.80 0.0M
2025-07-16 426.20 429.75 426.20 426.40 0.0M
2025-07-15 430.20 430.50 427.45 427.55 0.0M
2025-07-14 426.80 428.65 425.80 429.10 0.0M
2025-07-11 432.45 432.45 429.15 430.25 0.0M
2025-07-10 437.35 437.35 434.40 434.40 0.0M
2025-07-09 431.25 436.70 430.90 435.95 0.0M
2025-07-08 428.20 430.25 427.50 429.65 0.0M
2025-07-07 423.65 427.05 423.15 427.05 0.0M
2025-07-04 423.85 423.85 421.00 422.50 0.0M
2025-07-03 424.30 424.45 421.95 424.35 0.0M
2025-07-02 422.45 422.65 419.50 422.35 0.0M
2025-07-01 425.75 425.75 420.55 420.55 0.0M
2025-06-30 428.25 428.25 424.00 424.90 0.0M
2025-06-27 423.15 426.70 422.55 426.70 0.0M
2025-06-26 419.80 420.90 418.35 419.60 0.0M
2025-06-25 420.75 420.75 417.00 417.35 0.0M
2025-06-24 421.60 422.85 418.75 420.00 0.0M
2025-06-23 412.20 414.45 412.05 413.00 0.0M
2025-06-20 411.85 417.10 411.85 414.20 0.0M
2025-06-19 411.75 412.70 409.30 409.30 0.0M
2025-06-18 416.20 417.05 413.50 414.50 0.0M
2025-06-17 416.90 418.15 413.75 415.90 0.0M
2025-06-16 419.15 421.10 418.15 420.95 0.0M
2025-06-13 416.65 418.10 415.00 417.60 0.0M
2025-06-12 422.35 423.75 419.45 422.15 0.0M
2025-06-11 426.80 428.10 425.25 425.50 0.0M
2025-06-10 428.75 429.05 425.95 426.10 0.0M
2025-06-09 431.15 431.15 428.00 429.20 0.0M
2025-06-06 431.45 432.45 430.00 431.40 0.0M
2025-06-05 431.50 433.25 430.55 431.95 0.0M
2025-06-04 430.45 432.20 429.05 431.00 0.0M
2025-06-03 426.75 427.90 424.05 427.90 0.0M
2025-06-02 425.10 425.60 421.85 424.90 0.0M
2025-05-30 426.05 429.25 425.80 426.15 0.0M
2025-05-29 430.45 430.45 425.00 425.15 0.0M
2025-05-28 430.80 431.95 427.00 427.00 0.0M
2025-05-27 427.35 431.35 426.95 430.85 0.0M
2025-05-26 426.55 426.85 425.15 426.20 0.0M
2025-05-23 427.25 428.45 413.85 419.50 0.0M
2025-05-22 427.00 427.00 423.65 426.35 0.0M
2025-05-21 425.85 429.00 424.60 428.50 0.0M
2025-05-20 425.80 427.80 425.00 426.85 0.0M
2025-05-19 421.95 425.15 421.25 425.15 0.0M
2025-05-16 422.75 424.30 421.00 422.00 0.0M
2025-05-15 415.80 420.75 414.90 420.95 0.0M
2025-05-14 421.30 421.30 417.30 418.25 0.0M
2025-05-13 419.00 420.55 418.95 420.55 0.0M
2025-05-12 423.60 425.00 415.15 418.75 0.0M
2025-05-09 417.30 418.65 416.75 417.70 0.0M
2025-05-08 414.05 416.35 413.85 415.55 0.0M
2025-05-07 413.90 414.65 411.30 411.30 0.0M
2025-05-06 415.90 416.00 407.80 413.55 0.0M
2025-05-05 411.05 415.70 411.00 415.55 0.0M
2025-05-02 405.55 411.00 405.55 410.75 0.0M
2025-04-30 401.45 402.50 396.00 400.35 0.0M
2025-04-29 398.45 399.70 397.80 399.30 0.0M
2025-04-28 398.05 399.60 396.70 396.70 0.0M
2025-04-25 395.40 397.55 393.55 396.30 0.0M
2025-04-24 389.80 392.05 387.35 393.05 0.0M
2025-04-23 387.85 392.20 387.75 390.65 0.0M
2025-04-22 376.30 379.10 375.00 379.10 0.0M
2025-04-17 381.10 381.10 377.05 377.90 0.0M
2025-04-16 376.65 379.50 374.30 379.50 0.0M
2025-04-15 376.50 379.10 375.35 378.30 0.0M
2025-04-14 371.15 375.00 369.50 372.50 0.0M
2025-04-11 370.65 370.75 359.60 363.05 0.0M
2025-04-10 376.55 377.80 366.15 366.15 0.0M
2025-04-09 354.00 355.05 344.75 350.50 0.0M
2025-04-08 356.95 364.55 354.50 361.45 0.0M
2025-04-07 341.20 370.15 340.60 353.10 0.0M
2025-04-04 383.05 385.00 364.50 368.75 0.0M
2025-04-03 389.75 394.45 386.95 387.00 0.0M
2025-04-02 400.35 400.35 395.15 398.90 0.0M
2025-04-01 398.20 401.95 398.00 401.50 0.0M
2025-03-31 396.40 397.00 391.90 394.85 0.0M
2025-03-28 402.30 402.75 399.00 400.35 0.0M
2025-03-27 401.45 405.00 400.50 404.15 0.0M
2025-03-26 413.60 413.60 406.90 407.10 0.0M
2025-03-25 408.40 412.85 407.00 411.85 0.0M
2025-03-24 412.20 412.20 406.80 407.35 0.0M
2025-03-21 408.45 408.45 404.85 407.85 0.0M
2025-03-20 415.30 415.35 406.85 409.65 0.0M
2025-03-19 414.50 416.05 412.25 415.05 0.0M
2025-03-18 414.70 418.35 414.30 416.80 0.0M
2025-03-17 409.45 412.55 408.75 412.55 0.0M
2025-03-14 400.80 410.10 400.25 408.65 0.0M
2025-03-13 402.60 405.15 400.00 401.35 0.0M
2025-03-12 401.50 406.00 400.65 404.20 0.0M
2025-03-11 403.95 406.20 396.60 397.80 0.0M
2025-03-10 412.30 412.30 401.25 402.75 0.0M
2025-03-07 413.00 413.00 407.30 409.70 0.0M
2025-03-06 414.65 418.20 411.30 416.70 0.0M
2025-03-05 406.45 412.65 406.45 411.35 0.0M
2025-03-04 407.05 407.05 397.60 398.05 0.0M
2025-03-03 404.50 414.90 402.10 412.30 0.0M
2025-02-28 399.10 400.90 398.25 400.75 0.0M
2025-02-27 402.65 403.90 398.80 401.25 0.0M
2025-02-26 402.45 406.70 402.05 406.20 0.0M
2025-02-25 398.30 401.90 398.05 398.95 0.0M
2025-02-24 400.15 400.90 396.50 399.55 0.0M
2025-02-21 397.45 398.75 396.25 396.65 0.0M
2025-02-20 400.95 402.10 397.70 397.80 0.0M
2025-02-19 407.70 408.00 399.65 399.70 0.0M
2025-02-18 406.90 407.45 405.55 407.15 0.0M
2025-02-17 402.15 406.25 401.90 406.25 0.0M
2025-02-14 401.75 402.70 400.50 401.15 0.0M
2025-02-13 399.75 403.50 398.15 403.15 0.3M
2025-02-12 393.75 395.60 393.15 394.90 0.0M
2025-02-11 390.30 393.00 390.30 392.95 0.0M
2025-02-10 389.60 390.95 388.65 390.75 0.0M
2025-02-07 390.65 390.90 388.70 387.85 0.0M
2025-02-06 387.25 390.05 387.15 390.65 0.0M
2025-02-05 381.80 384.80 381.55 384.80 0.0M
2025-02-04 382.75 383.55 380.80 383.55 0.0M
2025-02-03 379.40 382.45 379.25 382.10 0.0M
2025-01-31 387.70 388.50 386.85 387.05 0.0M
2025-01-30 386.35 387.20 386.35 387.30 0.0M
2025-01-29 383.85 386.10 383.00 385.40 0.0M
2025-01-28 380.90 382.60 380.75 382.00 0.0M
2025-01-27 378.20 380.25 376.20 379.50 0.0M
2025-01-24 382.80 383.65 380.90 381.50 0.0M
2025-01-23 379.40 381.75 379.00 381.75 0.0M
2025-01-22 377.50 380.10 377.50 379.05 0.0M
2025-01-21 373.25 375.20 373.25 375.20 0.0M
2025-01-20 372.75 375.35 372.45 374.30 0.0M
2025-01-17 369.60 372.80 369.60 372.80 0.0M
2025-01-16 368.70 368.70 367.00 367.80 0.0M
2025-01-15 362.20 367.20 362.20 367.05 0.0M
2025-01-14 361.15 362.20 361.05 361.45 0.0M
2025-01-13 359.45 359.45 357.70 358.95 0.0M
2025-01-10 362.30 363.65 360.50 360.40 0.0M
2025-01-09 361.10 362.45 361.10 362.20 0.0M
2025-01-08 362.30 364.55 361.00 362.20 0.0M
2025-01-07 360.30 362.55 359.45 362.75 0.0M
2025-01-06 356.20 360.60 355.90 360.60 0.0M
2025-01-03 356.90 356.90 354.85 354.95 0.0M
2025-01-02 358.00 358.00 353.60 357.00 0.0M