Amundi Index Solutions - Amundi SDAX UCITS ETF EUR Distributing

C005
🏛️ germany →
131.60
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
2024-12-30 108.00 108.50 108.00 108.50 0.0M
2024-12-27 107.64 108.44 107.48 108.28 0.0M
2024-12-23 106.90 107.16 106.46 107.16 0.0M
2024-12-20 106.08 107.26 105.36 107.26 0.0M
2024-12-19 107.68 107.70 107.40 107.40 0.0M
2024-12-18 109.42 109.80 108.68 108.68 0.0M
2024-12-17 109.90 109.90 108.88 109.04 0.0M
2024-12-16 112.08 112.08 109.44 109.80 0.0M
2024-12-13 112.14 112.14 111.16 111.32 0.0M
2024-12-12 112.06 112.18 111.64 111.94 0.0M
2024-12-11 111.50 111.94 111.12 111.94 0.0M
2024-12-10 111.00 112.14 110.98 112.14 0.0M
2024-12-09 113.64 113.90 113.08 113.32 0.0M
2024-12-06 112.34 113.04 112.20 113.04 0.0M
2024-12-05 111.60 113.16 111.60 113.16 0.0M
2024-12-04 109.20 110.82 108.86 110.82 0.0M
2024-12-03 109.16 109.20 108.62 109.20 0.0M
2024-12-02 109.16 109.16 108.46 108.46 0.0M
2024-11-29 108.78 109.10 108.28 108.74 0.0M
2024-11-28 108.42 108.80 107.62 108.00 0.0M
2024-11-27 107.92 107.92 107.34 107.82 0.0M
2024-11-26 107.84 107.84 107.34 107.58 0.0M
2024-11-25 108.02 108.66 107.60 108.66 0.0M
2024-11-22 106.92 107.46 106.66 106.90 0.0M
2024-11-21 106.56 106.78 105.94 106.78 0.0M
2024-11-20 107.44 107.44 106.28 106.52 0.0M
2024-11-19 108.46 108.46 105.78 106.96 0.0M
2024-11-18 108.22 108.22 107.88 107.96 0.0M
2024-11-15 108.10 108.86 107.78 108.86 0.0M
2024-11-14 106.86 107.98 106.76 107.98 0.0M
2024-11-13 107.40 107.70 106.14 106.62 0.0M
2024-11-12 108.84 108.84 106.86 106.86 0.0M
2024-11-11 108.88 110.08 108.88 110.08 0.0M
2024-11-08 108.72 108.72 107.24 107.88 0.0M
2024-11-07 106.86 108.36 106.86 108.36 0.0M
2024-11-06 107.84 108.20 105.84 106.04 0.0M
2024-11-05 107.30 107.98 107.20 107.20 0.0M
2024-11-04 107.46 107.78 107.16 107.16 0.0M
2024-11-01 107.84 108.26 107.00 108.26 0.0M
2024-10-31 108.34 108.34 107.14 107.92 0.0M
2024-10-30 110.42 110.48 108.42 108.90 0.0M
2024-10-29 112.44 112.44 111.20 111.20 0.0M
2024-10-28 112.18 112.18 111.52 112.04 0.0M
2024-10-25 111.46 111.60 110.12 111.48 0.0M
2024-10-24 111.06 112.24 110.82 111.42 0.0M
2024-10-23 112.36 112.36 110.76 110.76 0.0M
2024-10-22 112.00 112.00 111.20 111.36 0.0M
2024-10-21 113.02 113.06 111.38 111.38 0.0M
2024-10-18 112.52 113.14 112.52 112.62 0.0M
2024-10-17 112.42 112.72 112.42 112.52 0.0M
2024-10-16 111.72 112.34 111.22 112.24 0.0M
2024-10-15 112.46 112.46 111.56 112.00 0.0M
2024-10-14 112.70 112.70 112.12 112.20 0.0M
2024-10-11 112.50 113.14 112.30 113.14 0.0M
2024-10-10 113.46 113.46 112.36 112.36 0.0M
2024-10-09 112.98 113.68 112.98 113.56 0.0M
2024-10-08 112.88 113.36 112.74 112.74 0.0M
2024-10-07 114.50 114.50 113.08 114.38 0.0M
2024-10-04 112.80 114.10 112.80 113.86 0.0M
2024-10-03 113.18 113.18 111.86 112.52 0.0M
2024-10-02 114.66 114.66 113.20 113.64 0.0M
2024-10-01 114.98 115.02 113.96 114.36 0.0M
2024-09-30 114.32 114.32 113.46 114.26 0.0M
2024-09-27 113.70 114.48 113.70 114.48 0.0M
2024-09-26 112.08 113.50 112.08 113.28 0.0M
2024-09-25 110.24 110.68 109.92 109.92 0.0M
2024-09-24 110.90 111.00 110.56 110.56 0.0M
2024-09-23 110.12 110.70 109.44 110.22 0.0M
2024-09-20 111.62 111.62 110.84 110.84 0.0M
2024-09-19 111.38 112.60 111.38 112.32 0.0M
2024-09-18 109.62 109.74 109.54 109.74 0.0M
2024-09-17 108.94 110.00 108.94 109.60 0.0M
2024-09-16 109.44 109.44 108.46 108.46 0.0M
2024-09-13 107.96 109.34 107.96 109.14 0.0M
2024-09-12 108.26 108.26 107.46 107.46 0.0M
2024-09-11 108.06 108.06 106.90 107.08 0.0M
2024-09-10 107.84 107.84 107.54 107.54 0.0M
2024-09-09 108.40 108.40 107.80 107.84 0.0M
2024-09-06 109.82 109.82 107.76 107.76 0.0M
2024-09-05 109.66 110.78 109.52 109.96 0.0M
2024-09-04 109.02 110.02 109.02 109.84 0.0M
2024-09-03 112.82 112.82 110.48 110.48 0.0M
2024-09-02 113.72 113.72 112.34 112.62 0.0M
2024-08-30 113.10 113.58 113.10 113.36 0.0M
2024-08-29 112.24 113.08 112.24 113.08 0.0M
2024-08-28 112.54 112.54 112.00 112.00 0.0M
2024-08-27 112.66 112.66 112.32 112.32 0.0M
2024-08-26 112.44 112.60 112.36 112.60 0.0M
2024-08-23 112.38 112.54 112.18 112.54 0.0M
2024-08-22 112.34 112.38 111.90 111.90 0.0M
2024-08-21 111.42 112.52 111.42 112.06 0.0M
2024-08-20 112.76 112.76 111.28 111.28 0.0M
2024-08-19 112.04 112.76 111.88 112.50 0.0M
2024-08-16 111.92 112.20 111.42 111.90 0.0M
2024-08-15 110.82 111.84 110.02 111.56 0.0M
2024-08-14 110.72 110.72 109.60 109.88 0.0M
2024-08-13 110.18 110.18 109.02 110.14 0.0M
2024-08-12 110.52 110.52 109.94 109.94 0.0M
2024-08-09 109.40 110.52 109.36 109.86 0.0M
2024-08-08 109.34 109.34 108.22 109.34 0.0M
2024-08-07 109.26 110.02 107.30 109.86 0.0M
2024-08-06 109.02 109.02 107.10 108.30 0.0M
2024-08-05 105.22 107.78 104.20 107.78 0.0M
2024-08-02 112.58 112.58 109.16 110.54 0.0M
2024-08-01 115.68 115.68 113.18 113.24 0.0M
2024-07-31 115.72 115.98 115.10 115.98 0.0M
2024-07-30 114.14 115.10 114.14 115.10 0.0M
2024-07-29 114.32 114.36 113.90 113.90 0.0M
2024-07-26 113.46 113.84 113.06 113.80 0.0M
2024-07-25 113.44 113.44 111.78 113.20 0.0M
2024-07-24 115.10 115.24 114.38 114.38 0.0M
2024-07-23 117.50 117.50 114.72 115.24 0.0M
2024-07-22 116.36 117.28 116.36 117.12 0.0M
2024-07-19 116.78 116.78 115.92 115.92 0.0M
2024-07-18 117.36 117.74 116.92 116.92 0.0M
2024-07-17 117.82 117.82 116.94 117.22 0.0M
2024-07-16 117.02 117.66 116.82 117.66 0.0M
2024-07-15 118.78 118.78 117.34 117.46 0.0M
2024-07-12 118.58 118.58 117.74 118.58 0.0M
2024-07-11 117.04 118.42 116.54 118.42 0.0M
2024-07-10 115.82 116.50 115.76 116.30 0.0M
2024-07-09 117.70 117.74 115.46 115.62 0.0M
2024-07-08 118.06 118.60 118.00 118.10 0.0M
2024-07-05 117.74 118.42 117.74 117.98 0.0M
2024-07-04 117.32 117.32 116.96 117.20 0.0M
2024-07-03 116.32 116.92 116.32 116.92 0.0M
2024-07-02 116.42 116.42 115.62 115.86 0.0M
2024-07-01 117.36 117.58 115.96 116.38 0.0M
2024-06-28 115.94 116.26 114.92 115.70 0.0M
2024-06-27 115.48 115.94 115.48 115.94 0.0M
2024-06-26 116.60 116.60 115.42 115.66 0.0M
2024-06-25 117.12 117.12 115.74 116.30 0.0M
2024-06-24 117.58 117.94 117.12 117.80 0.0M
2024-06-21 117.84 118.10 116.80 117.16 0.0M
2024-06-20 116.76 118.08 116.76 118.08 0.0M
2024-06-19 117.54 117.54 116.58 116.58 0.0M
2024-06-18 118.26 118.26 117.24 117.68 0.0M
2024-06-17 116.70 117.16 115.96 116.94 0.0M
2024-06-14 118.42 118.42 116.12 116.40 0.0M
2024-06-13 121.40 121.40 118.48 118.54 0.0M
2024-06-12 120.10 121.50 119.80 121.30 0.0M
2024-06-11 121.76 121.76 120.04 120.36 0.0M
2024-06-10 120.72 121.56 120.72 121.56 0.0M
2024-06-07 122.82 122.82 121.42 121.70 0.0M
2024-06-06 123.64 124.16 122.36 122.74 0.0M
2024-06-05 123.06 123.12 122.70 122.70 0.0M
2024-06-04 122.86 122.86 122.08 122.78 0.0M
2024-06-03 123.60 123.60 122.50 123.06 0.0M
2024-05-31 121.90 122.34 121.34 121.70 0.0M
2024-05-30 120.02 122.00 119.18 122.00 0.0M
2024-05-29 122.50 122.50 120.28 120.28 0.0M
2024-05-28 123.28 123.86 120.86 122.34 0.0M
2024-05-27 122.66 123.18 122.66 122.98 0.0M
2024-05-24 121.62 122.70 121.04 122.64 0.0M
2024-05-23 123.14 123.14 120.18 122.24 0.0M
2024-05-22 122.06 123.10 122.06 123.10 0.0M
2024-05-21 122.98 122.98 121.92 122.20 0.0M
2024-05-20 122.94 123.24 122.94 123.04 0.0M
2024-05-17 122.48 122.96 121.96 122.68 0.0M
2024-05-16 122.74 123.32 122.74 122.92 0.0M
2024-05-15 122.42 123.16 119.68 123.16 0.0M
2024-05-14 120.94 122.14 120.94 122.14 0.0M
2024-05-13 120.34 120.66 120.02 120.64 0.0M
2024-05-10 119.88 120.66 119.66 120.04 0.0M
2024-05-09 119.84 120.00 119.60 119.88 0.0M
2024-05-08 119.58 119.76 118.90 119.58 0.0M
2024-05-07 117.84 119.64 117.84 118.76 0.0M
2024-05-06 116.86 117.66 116.86 117.66 0.0M
2024-05-03 117.04 117.88 116.76 117.14 0.0M
2024-05-02 116.70 116.70 115.66 116.14 0.0M
2024-04-30 117.22 117.22 115.78 116.00 0.0M
2024-04-29 116.16 117.10 116.10 117.10 0.0M
2024-04-26 114.56 116.28 114.56 116.28 0.0M
2024-04-25 114.84 114.86 113.36 113.70 0.0M
2024-04-24 115.82 115.88 115.32 115.32 0.0M
2024-04-23 114.50 115.66 114.50 115.66 0.0M
2024-04-22 113.84 114.34 113.60 114.02 0.0M
2024-04-19 113.50 113.50 112.32 113.10 0.0M
2024-04-18 113.46 113.90 113.26 113.90 0.0M
2024-04-17 113.86 114.38 113.46 113.76 0.0M
2024-04-16 114.14 114.14 112.70 113.88 0.0M
2024-04-15 116.16 116.70 115.98 116.14 0.0M
2024-04-12 118.50 118.50 116.40 116.70 0.0M
2024-04-11 117.68 117.80 114.60 117.72 0.0M
2024-04-10 117.54 118.62 117.26 117.68 0.0M
2024-04-09 117.56 118.08 117.00 117.38 0.0M
2024-04-08 116.70 117.56 116.20 117.56 0.0M
2024-04-05 116.46 116.46 115.40 116.40 0.0M
2024-04-04 116.50 117.20 116.50 117.20 0.0M
2024-04-03 115.26 116.00 114.50 116.00 0.0M
2024-04-02 117.14 117.68 115.14 115.36 0.0M
2024-03-28 117.46 118.28 115.84 116.40 0.0M
2024-03-27 115.98 117.12 115.84 117.02 0.0M
2024-03-26 115.00 116.00 115.00 115.86 0.0M
2024-03-25 113.56 114.78 113.54 114.78 0.0M
2024-03-22 113.72 114.32 113.52 113.66 0.0M
2024-03-21 113.46 114.00 113.02 113.86 0.0M
2024-03-20 112.52 113.00 112.18 112.58 0.0M
2024-03-19 112.74 112.94 112.28 112.54 0.0M
2024-03-18 113.78 114.32 112.86 112.86 0.0M
2024-03-15 113.10 113.32 113.10 113.26 0.0M
2024-03-14 113.90 113.92 112.84 113.12 0.0M
2024-03-13 113.80 114.10 113.64 113.80 0.0M
2024-03-12 112.50 113.80 112.50 113.44 0.0M
2024-03-11 111.60 112.20 111.50 112.04 0.0M
2024-03-08 113.26 113.26 112.44 112.64 0.0M
2024-03-07 112.34 113.18 112.00 113.18 0.0M
2024-03-06 110.94 112.54 110.94 112.54 0.0M
2024-03-05 111.06 111.46 111.06 111.32 0.0M
2024-03-04 112.34 112.52 111.78 111.80 0.0M
2024-03-01 112.56 112.56 111.22 112.14 0.0M
2024-02-29 111.94 112.20 111.48 111.48 0.0M
2024-02-28 112.64 112.64 111.22 111.58 0.0M
2024-02-27 111.44 112.54 111.28 112.54 0.0M
2024-02-26 111.40 111.44 111.00 111.02 0.0M
2024-02-23 112.42 112.42 111.06 111.36 0.0M
2024-02-22 112.32 112.32 111.46 112.08 0.0M
2024-02-21 111.46 111.70 110.92 111.60 0.0M
2024-02-20 112.02 112.02 111.06 111.18 0.0M
2024-02-19 112.14 112.18 111.54 112.18 0.0M
2024-02-16 112.72 113.10 112.64 112.64 0.0M
2024-02-15 112.78 112.78 112.08 112.08 0.0M
2024-02-14 111.22 112.30 111.22 112.30 0.0M
2024-02-13 112.48 112.48 111.04 111.26 0.0M
2024-02-12 111.38 112.50 111.38 112.50 0.0M
2024-02-09 112.36 112.36 110.94 111.26 0.0M
2024-02-08 111.78 112.38 111.78 112.24 0.0M
2024-02-07 113.06 113.06 111.34 111.34 0.0M
2024-02-06 112.66 113.34 110.34 113.34 0.0M
2024-02-05 111.22 112.32 110.18 112.32 0.0M
2024-02-02 112.70 112.98 111.44 111.44 0.0M
2024-02-01 112.38 112.76 111.78 111.78 0.0M
2024-01-31 112.28 112.52 112.24 112.52 0.0M
2024-01-30 111.96 112.26 111.66 112.14 0.0M
2024-01-29 111.36 111.92 110.76 111.76 0.0M
2024-01-26 111.58 111.92 111.28 111.92 0.0M
2024-01-25 111.56 111.64 111.00 111.48 0.0M
2024-01-24 111.40 111.98 111.26 111.74 0.0M
2024-01-23 110.74 110.82 109.92 110.44 0.0M
2024-01-22 109.34 109.86 109.34 109.86 0.0M
2024-01-19 109.62 109.62 108.32 108.32 0.0M
2024-01-18 108.80 109.38 108.78 109.08 0.0M
2024-01-17 107.66 108.44 107.50 108.44 0.0M
2024-01-16 108.50 109.48 107.70 109.36 0.0M
2024-01-15 110.52 110.52 109.44 109.80 0.0M
2024-01-12 109.68 110.64 109.68 110.20 0.0M
2024-01-11 110.56 110.80 108.98 108.98 0.0M
2024-01-10 111.18 111.18 110.50 110.64 0.0M
2024-01-09 111.66 111.66 111.00 111.22 0.0M
2024-01-08 109.90 111.54 109.00 111.44 0.0M
2024-01-05 110.06 110.24 108.80 110.24 0.0M
2024-01-04 109.28 110.26 108.96 110.26 0.0M
2024-01-03 112.04 112.38 109.04 109.34 0.0M
2024-01-02 114.32 116.00 112.34 112.48 0.0M