Amundi DAX 50 ESG UCITS ETF DR - EUR (C)

DAXESG
🏛️ germany →
79.54
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 69.49 69.78 69.49 69.60 0.0M
2024-12-27 69.22 69.80 69.22 69.80 0.0M
2024-12-23 69.27 69.47 69.24 69.37 0.0M
2024-12-20 69.24 69.71 68.68 69.71 0.0M
2024-12-19 69.94 70.02 69.75 69.75 0.0M
2024-12-18 70.96 70.97 70.79 70.79 0.0M
2024-12-17 70.91 71.17 70.87 70.87 0.0M
2024-12-16 71.42 71.42 71.10 71.35 0.0M
2024-12-13 71.60 71.74 71.49 71.49 0.0M
2024-12-12 71.75 71.75 71.42 71.48 0.0M
2024-12-11 71.07 71.60 71.07 71.60 0.0M
2024-12-10 71.10 71.38 71.10 71.30 0.0M
2024-12-09 71.63 71.63 71.31 71.31 0.0M
2024-12-06 71.28 71.41 71.28 71.34 0.0M
2024-12-05 70.74 71.42 70.74 71.42 0.0M
2024-12-04 70.38 70.74 70.36 70.62 0.0M
2024-12-03 69.92 70.24 69.80 70.24 0.0M
2024-12-02 68.72 69.86 68.72 69.86 0.0M
2024-11-29 68.16 68.86 68.10 68.86 0.0M
2024-11-28 68.17 68.23 68.13 68.23 0.0M
2024-11-27 67.85 67.91 67.60 67.91 0.0M
2024-11-26 67.96 68.22 67.81 67.96 0.0M
2024-11-25 68.36 68.36 67.92 68.33 0.0M
2024-11-22 67.34 67.78 66.71 67.78 0.0M
2024-11-21 66.73 67.01 66.55 67.01 0.0M
2024-11-20 67.18 67.18 66.71 66.79 0.0M
2024-11-19 67.49 67.49 66.21 66.87 0.0M
2024-11-18 67.69 67.69 67.26 67.39 0.0M
2024-11-15 67.29 67.77 67.29 67.77 0.0M
2024-11-14 66.84 67.62 66.84 67.61 0.0M
2024-11-13 66.78 66.78 66.45 66.66 0.0M
2024-11-12 67.45 67.50 66.71 66.75 0.0M
2024-11-11 67.87 68.16 67.87 68.08 0.0M
2024-11-08 67.74 67.74 67.17 67.21 0.0M
2024-11-07 67.09 67.91 67.09 67.76 0.0M
2024-11-06 68.05 68.20 66.85 66.85 0.0M
2024-11-05 67.45 67.93 67.41 67.93 0.0M
2024-11-04 67.66 67.74 67.36 67.36 0.0M
2024-11-01 67.20 67.86 67.20 67.86 0.0M
2024-10-31 67.02 67.26 67.02 67.11 0.0M
2024-10-30 68.14 68.14 67.67 67.67 0.0M
2024-10-29 69.08 69.08 68.46 68.46 0.0M
2024-10-28 68.86 68.86 68.44 68.82 0.0M
2024-10-25 68.34 68.73 68.31 68.63 0.0M
2024-10-24 68.40 68.87 68.40 68.52 0.0M
2024-10-23 68.55 68.61 68.24 68.24 0.0M
2024-10-22 68.86 68.86 68.30 68.59 0.0M
2024-10-21 69.46 69.47 69.07 69.09 0.0M
2024-10-18 69.33 69.63 69.33 69.63 0.0M
2024-10-17 69.06 69.57 69.06 69.26 0.0M
2024-10-16 69.04 69.10 68.93 68.95 0.0M
2024-10-15 69.50 69.50 69.28 69.46 0.0M
2024-10-14 69.05 69.27 69.03 69.27 0.0M
2024-10-11 68.46 68.93 68.46 68.93 0.0M
2024-10-10 68.51 68.59 68.31 68.45 0.0M
2024-10-09 67.71 68.52 67.71 68.52 0.0M
2024-10-08 67.26 67.71 67.26 67.68 0.0M
2024-10-07 68.20 68.20 67.84 68.15 0.0M
2024-10-04 67.55 68.18 67.55 68.09 0.0M
2024-10-03 67.90 67.90 67.52 67.57 0.0M
2024-10-02 68.20 68.20 67.80 68.11 0.0M
2024-10-01 68.94 68.94 68.10 68.44 0.0M
2024-09-30 69.12 69.12 68.71 68.71 0.0M
2024-09-27 68.45 69.37 68.45 69.37 0.0M
2024-09-26 67.84 68.29 67.84 68.29 0.0M
2024-09-25 66.95 67.26 66.95 67.15 0.0M
2024-09-24 67.33 67.33 67.15 67.24 0.0M
2024-09-23 66.45 66.74 66.45 66.74 0.0M
2024-09-20 66.93 66.93 66.44 66.50 0.0M
2024-09-19 67.29 67.55 67.29 67.51 0.0M
2024-09-18 66.66 66.72 66.59 66.65 0.0M
2024-09-17 66.37 66.77 66.37 66.64 0.0M
2024-09-16 66.07 66.32 66.04 66.32 0.0M
2024-09-13 65.73 66.33 65.73 66.33 0.0M
2024-09-12 65.66 65.68 65.58 65.58 0.0M
2024-09-11 65.09 65.09 64.80 65.00 0.0M
2024-09-10 65.42 65.59 64.76 64.83 0.0M
2024-09-09 65.39 65.64 65.36 65.64 0.0M
2024-09-06 66.00 66.00 65.19 65.19 0.0M
2024-09-05 66.05 66.50 66.05 66.44 0.0M
2024-09-04 66.08 66.37 66.08 66.21 0.0M
2024-09-03 67.55 67.55 66.69 66.69 0.0M
2024-09-02 67.21 67.50 67.02 67.50 0.0M
2024-08-30 67.07 67.35 67.07 67.22 0.0M
2024-08-29 66.75 67.09 66.75 67.09 0.0M
2024-08-28 66.50 66.89 66.50 66.67 0.0M
2024-08-27 66.09 66.33 66.09 66.33 0.0M
2024-08-26 65.85 66.06 65.75 66.03 0.0M
2024-08-23 65.68 66.05 65.66 66.05 0.0M
2024-08-22 65.39 65.65 65.39 65.52 0.0M
2024-08-21 64.91 65.28 64.91 65.28 0.0M
2024-08-20 65.24 65.29 65.00 65.06 0.0M
2024-08-19 64.72 65.07 64.72 65.07 0.0M
2024-08-16 64.41 64.69 64.41 64.66 0.0M
2024-08-15 63.55 64.47 63.43 64.47 0.0M
2024-08-14 63.06 63.26 63.06 63.25 0.0M
2024-08-13 62.77 62.84 62.39 62.83 0.0M
2024-08-12 62.77 62.80 62.45 62.58 0.0M
2024-08-09 62.47 62.67 62.47 62.54 0.0M
2024-08-08 61.94 62.44 61.87 62.44 0.0M
2024-08-07 61.72 62.45 61.72 62.27 0.0M
2024-08-06 61.81 61.81 61.09 61.65 0.0M
2024-08-05 60.88 61.49 60.44 61.49 0.0M
2024-08-02 63.36 63.36 62.65 62.66 0.0M
2024-08-01 65.21 65.21 64.25 64.25 0.0M
2024-07-31 65.56 65.56 65.47 65.51 0.0M
2024-07-30 65.41 65.51 65.41 65.51 0.0M
2024-07-29 65.89 65.89 65.26 65.26 0.0M
2024-07-26 64.91 65.54 64.91 65.54 0.0M
2024-07-25 64.79 65.18 64.50 65.18 0.0M
2024-07-24 65.47 65.59 65.31 65.49 0.0M
2024-07-23 66.16 66.41 65.99 66.11 0.0M
2024-07-22 65.40 66.18 65.40 66.18 0.0M
2024-07-19 65.56 65.56 65.13 65.13 0.0M
2024-07-18 66.19 66.55 66.05 66.05 0.0M
2024-07-17 66.01 66.17 65.88 66.11 0.0M
2024-07-16 66.03 66.18 66.03 66.18 0.0M
2024-07-15 66.99 66.99 66.52 66.72 0.0M
2024-07-12 66.47 67.14 66.47 67.09 0.0M
2024-07-11 66.06 66.39 65.91 66.32 0.0M
2024-07-10 65.46 65.86 65.46 65.86 0.0M
2024-07-09 65.73 65.73 65.26 65.26 0.0M
2024-07-08 65.90 66.37 65.90 65.97 0.0M
2024-07-05 66.01 66.38 65.73 66.12 0.0M
2024-07-04 65.73 65.80 65.72 65.76 0.0M
2024-07-03 65.23 65.64 65.23 65.55 0.0M
2024-07-02 65.23 65.23 64.65 64.96 0.0M
2024-07-01 66.23 66.23 65.42 65.65 0.0M
2024-06-28 65.51 65.76 65.18 65.27 0.0M
2024-06-27 65.11 65.19 65.08 65.17 0.0M
2024-06-26 65.37 65.67 64.84 65.04 0.0M
2024-06-25 65.16 65.16 64.87 65.09 0.0M
2024-06-24 64.79 65.37 64.79 65.29 0.0M
2024-06-21 64.79 64.79 64.46 64.55 0.0M
2024-06-20 64.60 65.27 64.60 65.27 0.0M
2024-06-19 64.62 64.62 64.44 64.44 0.0M
2024-06-18 64.93 64.93 64.61 64.69 0.0M
2024-06-17 64.66 64.72 64.43 64.72 0.0M
2024-06-14 65.30 65.30 64.31 64.42 0.0M
2024-06-13 66.29 66.29 65.25 65.26 0.0M
2024-06-12 65.92 66.60 65.92 66.54 0.0M
2024-06-11 66.26 66.26 65.62 65.72 0.0M
2024-06-10 65.91 66.15 65.79 66.15 0.0M
2024-06-07 66.49 66.49 66.05 66.31 0.0M
2024-06-06 66.60 66.78 66.54 66.54 0.0M
2024-06-05 66.18 66.58 66.18 66.58 0.0M
2024-06-04 66.28 66.28 65.75 65.85 0.0M
2024-06-03 66.95 66.95 66.63 66.73 0.0M
2024-05-31 66.07 66.24 65.91 66.24 0.0M
2024-05-30 65.73 66.09 65.73 66.09 0.0M
2024-05-29 66.40 66.40 65.84 65.84 0.0M
2024-05-28 66.99 67.05 66.64 66.64 0.0M
2024-05-27 66.58 66.82 66.58 66.82 0.0M
2024-05-24 65.86 66.57 65.80 66.57 0.0M
2024-05-23 66.70 66.70 66.41 66.41 0.0M
2024-05-22 66.40 66.51 66.38 66.51 0.0M
2024-05-21 66.74 66.90 66.52 66.90 0.0M
2024-05-20 67.01 67.04 66.91 66.91 0.0M
2024-05-17 66.86 66.89 66.69 66.89 0.0M
2024-05-16 67.28 67.28 66.81 66.96 0.0M
2024-05-15 67.02 67.59 67.02 67.59 0.0M
2024-05-14 66.68 66.76 66.68 66.76 0.0M
2024-05-13 66.91 66.91 66.61 66.68 0.0M
2024-05-10 66.75 66.94 66.75 66.80 0.0M
2024-05-09 65.90 66.42 65.90 66.42 0.0M
2024-05-08 65.90 65.90 65.56 65.76 0.0M
2024-05-07 65.20 65.69 65.20 65.69 0.0M
2024-05-06 64.16 64.87 64.16 64.87 0.0M
2024-05-03 64.15 64.26 64.11 64.20 0.0M
2024-05-02 64.16 64.16 63.97 63.97 0.0M
2024-04-30 64.73 64.73 64.04 64.04 0.0M
2024-04-29 65.04 65.04 64.75 64.75 0.0M
2024-04-26 64.44 64.82 64.39 64.82 0.0M
2024-04-25 64.19 64.19 63.95 63.95 0.0M
2024-04-24 64.75 64.75 64.37 64.37 0.0M
2024-04-23 64.22 64.60 64.01 64.60 0.0M
2024-04-22 63.83 63.95 63.61 63.95 0.0M
2024-04-19 63.01 63.33 62.94 63.28 0.0M
2024-04-18 63.47 63.60 63.36 63.59 0.0M
2024-04-17 63.40 63.74 63.30 63.30 0.0M
2024-04-16 63.34 63.48 63.13 63.22 0.0M
2024-04-15 64.23 64.80 64.23 64.34 0.0M
2024-04-12 64.70 64.70 63.87 63.87 0.0M
2024-04-11 64.67 64.70 64.13 64.13 0.0M
2024-04-10 64.92 65.23 64.31 64.72 0.0M
2024-04-09 64.93 64.96 64.57 64.57 0.0M
2024-04-08 64.82 65.13 64.82 65.13 0.0M
2024-04-05 64.80 64.80 64.54 64.64 0.0M
2024-04-04 65.32 65.51 65.32 65.51 0.0M
2024-04-03 65.15 65.34 65.06 65.30 0.0M
2024-04-02 65.53 65.64 65.07 65.07 0.0M
2024-03-28 65.67 65.70 65.60 65.66 0.0M
2024-03-27 65.27 65.59 65.27 65.55 0.0M
2024-03-26 64.86 65.22 64.86 65.22 0.0M
2024-03-25 64.63 64.82 64.53 64.82 0.0M
2024-03-22 64.41 64.66 64.41 64.60 0.0M
2024-03-21 64.65 64.65 64.29 64.55 0.0M
2024-03-20 63.98 64.14 63.98 64.10 0.0M
2024-03-19 63.69 64.17 63.69 64.17 0.0M
2024-03-18 63.91 63.94 63.76 63.76 0.0M
2024-03-15 63.99 64.15 63.85 63.93 0.0M
2024-03-14 64.18 64.20 63.97 63.97 0.0M
2024-03-13 64.31 64.31 64.17 64.18 0.0M
2024-03-12 63.61 64.34 63.61 64.34 0.0M
2024-03-11 63.11 63.40 63.11 63.40 0.0M
2024-03-08 63.56 63.67 63.55 63.55 0.0M
2024-03-07 62.81 63.61 62.81 63.61 0.0M
2024-03-06 63.15 63.23 63.15 63.16 0.0M
2024-03-05 63.03 63.24 63.03 63.24 0.0M
2024-03-04 63.40 63.40 63.21 63.21 0.0M
2024-03-01 63.59 63.61 63.38 63.56 0.0M
2024-02-29 62.97 63.31 62.97 63.13 0.0M
2024-02-28 62.89 62.94 62.75 62.84 0.0M
2024-02-27 62.40 62.84 62.40 62.84 0.0M
2024-02-26 62.38 62.48 62.38 62.40 0.0M
2024-02-23 62.40 62.41 62.29 62.41 0.0M
2024-02-22 62.16 62.44 61.98 62.30 0.0M
2024-02-21 61.22 61.38 61.19 61.28 0.0M
2024-02-20 61.16 61.18 61.12 61.18 0.0M
2024-02-19 61.17 61.26 61.12 61.26 0.0M
2024-02-16 61.34 61.58 61.27 61.34 0.0M
2024-02-15 60.98 61.12 60.95 61.11 0.0M
2024-02-14 60.34 60.63 60.34 60.63 0.0M
2024-02-13 60.79 60.79 60.34 60.39 0.0M
2024-02-12 60.64 60.93 60.64 60.93 0.0M
2024-02-09 60.64 60.72 60.39 60.39 0.0M
2024-02-08 60.47 60.70 60.47 60.60 0.0M
2024-02-07 60.73 60.73 60.37 60.37 0.0M
2024-02-06 60.63 60.85 60.29 60.85 0.0M
2024-02-05 60.50 60.66 60.44 60.52 0.0M
2024-02-02 60.76 60.87 60.48 60.54 0.0M
2024-02-01 60.27 60.42 60.27 60.38 0.0M
2024-01-31 60.59 60.67 60.42 60.49 0.0M
2024-01-30 60.67 60.67 60.49 60.59 0.0M
2024-01-29 60.34 60.46 60.23 60.46 0.0M
2024-01-26 60.04 60.51 60.04 60.51 0.0M
2024-01-25 59.84 60.07 59.74 60.07 0.0M
2024-01-24 59.76 60.10 59.76 60.10 0.0M
2024-01-23 59.45 59.45 59.21 59.21 0.0M
2024-01-22 59.30 59.30 59.08 59.29 0.0M
2024-01-19 59.26 59.26 58.68 58.78 0.0M
2024-01-18 58.50 58.93 58.50 58.93 0.0M
2024-01-17 58.38 58.44 58.31 58.44 0.0M
2024-01-16 58.78 59.04 58.78 59.04 0.0M
2024-01-15 59.70 59.70 59.36 59.36 0.0M
2024-01-12 59.61 59.85 59.47 59.63 0.0M
2024-01-11 60.17 60.17 59.25 59.25 0.0M
2024-01-10 59.88 59.88 59.77 59.81 0.0M
2024-01-09 60.01 60.01 59.66 59.84 0.0M
2024-01-08 59.64 60.03 59.61 60.03 0.0M
2024-01-05 59.30 59.70 59.16 59.67 0.0M
2024-01-04 59.56 59.75 59.37 59.75 0.0M
2024-01-03 60.44 60.44 59.51 59.56 0.0M
2024-01-02 60.86 60.86 60.30 60.50 0.0M