Amundi DAX III UCITS ETF Dist

LDAX
🏛️ germany →
88.98
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 75.03 75.21 74.98 74.98 0.0M
2024-12-27 74.81 75.17 74.81 75.06 0.0M
2024-12-23 74.79 74.94 74.64 74.82 0.0M
2024-12-20 74.76 75.02 74.11 74.85 0.0M
2024-12-19 75.61 75.71 75.10 75.22 0.0M
2024-12-18 76.38 76.60 76.23 76.25 0.0M
2024-12-17 76.34 76.68 76.28 76.28 0.0M
2024-12-16 76.73 76.73 76.42 76.60 0.0M
2024-12-13 77.29 77.29 76.73 76.81 0.0M
2024-12-12 76.74 76.99 76.74 76.84 0.0M
2024-12-11 76.51 76.86 76.51 76.84 0.0M
2024-12-10 76.37 76.76 76.37 76.61 0.0M
2024-12-09 78.62 78.62 78.29 78.30 0.0M
2024-12-06 78.34 78.66 78.34 78.47 0.0M
2024-12-05 77.81 78.44 77.81 78.31 0.0M
2024-12-04 77.01 78.07 77.01 77.74 0.0M
2024-12-03 76.94 77.07 76.84 77.03 0.0M
2024-12-02 75.52 76.70 75.47 76.67 0.0M
2024-11-29 74.69 75.68 74.69 75.68 0.0M
2024-11-25 74.69 74.85 74.61 74.67 0.0M
2024-11-21 73.46 73.84 73.39 73.82 0.0M
2024-11-15 73.72 74.30 73.72 73.77 0.0M
2024-11-14 73.09 74.35 73.09 74.00 0.0M
2024-11-13 73.15 73.65 72.80 73.20 0.0M
2024-11-12 74.17 74.39 73.07 73.18 0.0M
2024-11-11 75.01 75.20 74.63 74.63 0.0M
2024-11-08 74.54 74.54 73.85 73.89 0.0M
2024-11-07 74.16 74.80 74.16 74.67 0.0M
2024-11-06 74.46 75.24 73.18 73.43 0.0M
2024-11-05 73.66 74.23 73.66 74.17 0.0M
2024-11-04 74.17 74.30 73.53 73.69 0.0M
2024-11-01 73.42 74.33 73.42 74.10 0.0M
2024-10-31 73.76 73.91 73.35 73.45 0.0M
2024-10-30 74.80 74.82 74.01 74.16 0.0M
2024-10-29 75.45 75.67 74.90 74.99 0.0M
2024-10-28 75.16 75.38 74.83 75.23 0.0M
2024-10-25 74.76 75.18 74.75 74.75 0.0M
2024-10-24 75.02 75.25 74.72 74.78 0.0M
2024-10-23 74.94 74.94 74.43 74.43 0.0M
2024-10-22 75.40 75.40 74.70 74.83 0.0M
2024-10-21 75.57 75.68 74.95 75.03 0.0M
2024-10-18 75.23 75.75 75.23 75.66 0.0M
2024-10-17 74.94 75.75 74.94 75.34 0.0M
2024-10-16 74.91 75.16 74.77 74.84 0.0M
2024-10-15 75.62 75.62 75.01 75.01 0.0M
2024-10-14 74.57 75.16 74.57 75.15 0.0M
2024-10-11 74.01 74.56 74.01 74.53 0.0M
2024-10-10 73.98 74.22 73.97 74.02 0.0M
2024-10-09 73.35 74.20 73.33 74.08 0.0M
2024-10-08 73.02 73.52 73.02 73.37 0.0M
2024-10-07 73.53 73.72 73.40 73.43 0.0M
2024-10-04 73.33 73.80 73.33 73.68 0.0M
2024-10-03 73.48 73.62 73.05 73.09 0.0M
2024-10-02 74.08 74.17 73.56 73.60 0.0M
2024-10-01 74.61 74.91 73.65 73.65 0.0M
2024-09-30 74.90 74.90 74.40 74.43 0.0M
2024-09-27 74.26 75.08 74.26 74.62 0.0M
2024-09-26 73.77 74.07 73.70 74.03 0.0M
2024-09-25 72.92 73.11 72.74 72.74 0.0M
2024-09-24 73.17 73.27 72.93 73.06 0.0M
2024-09-23 72.22 72.69 72.22 72.58 0.0M
2024-09-20 72.70 72.70 72.04 72.08 0.0M
2024-09-19 72.62 73.37 72.62 73.17 0.0M
2024-09-18 72.15 72.23 72.00 72.13 0.0M
2024-09-17 72.04 72.38 71.74 71.84 0.0M
2024-09-16 71.85 71.89 71.66 71.76 0.0M
2024-09-13 71.83 72.05 71.62 71.86 0.0M
2024-09-12 71.47 71.55 70.98 71.35 0.0M
2024-09-11 70.68 70.84 70.28 70.84 0.0M
2024-09-10 71.11 71.14 70.03 70.25 0.0M
2024-09-09 70.89 71.12 70.83 71.08 0.0M
2024-09-06 71.03 71.59 70.27 70.37 0.0M
2024-09-05 71.71 72.00 71.45 71.55 0.0M
2024-09-04 71.26 71.85 71.26 71.51 0.0M
2024-09-03 73.18 73.18 72.07 72.13 0.0M
2024-09-02 72.45 73.01 72.45 72.95 0.0M
2024-08-30 72.82 73.02 72.65 72.69 0.0M
2024-08-29 72.44 72.98 72.44 72.76 0.0M
2024-08-28 72.28 72.61 72.23 72.27 0.0M
2024-08-27 71.63 72.09 71.63 71.93 0.0M
2024-08-26 71.58 71.79 71.58 71.64 0.0M
2024-08-23 71.42 71.82 71.42 71.48 0.0M
2024-08-22 71.24 71.38 71.03 71.03 0.0M
2024-08-21 70.84 71.12 70.84 71.00 0.0M
2024-08-20 71.14 71.18 70.49 70.49 0.0M
2024-08-19 70.56 71.02 70.48 70.83 0.0M
2024-08-16 70.22 70.68 70.22 70.56 0.0M
2024-08-15 69.33 70.08 69.11 70.03 0.0M
2024-08-14 68.89 69.01 68.67 68.69 0.0M
2024-08-13 68.57 68.63 68.15 68.59 0.0M
2024-08-12 68.46 68.57 68.13 68.16 0.0M
2024-08-09 68.04 68.51 67.93 68.29 0.0M
2024-08-08 67.29 68.06 67.29 68.06 0.0M
2024-08-07 67.03 67.92 67.03 67.41 0.0M
2024-08-06 67.28 67.28 66.47 66.99 0.0M
2024-08-05 66.27 66.81 65.79 66.65 0.0M
2024-08-02 68.93 68.93 67.92 68.01 0.0M
2024-08-01 70.89 70.89 69.35 69.35 0.0M
2024-07-31 71.23 71.44 71.19 71.19 0.0M
2024-07-30 70.83 71.05 70.70 70.83 0.0M
2024-07-29 71.15 71.29 70.42 70.59 0.0M
2024-07-26 70.41 71.05 70.41 71.05 0.0M
2024-07-25 70.10 70.55 69.85 70.53 0.0M
2024-07-24 71.00 71.11 70.68 70.74 0.0M
2024-07-23 71.22 71.85 71.22 71.35 0.0M
2024-07-22 70.29 71.12 70.29 70.98 0.0M
2024-07-19 70.28 70.41 69.87 69.87 0.0M
2024-07-18 71.06 71.29 70.50 70.63 0.0M
2024-07-17 71.41 71.44 70.85 70.91 0.0M
2024-07-16 71.24 71.41 71.24 71.39 0.0M
2024-07-15 72.12 72.20 71.38 71.38 0.0M
2024-07-12 71.58 72.24 71.58 72.18 0.0M
2024-07-11 71.03 71.44 71.03 71.30 0.0M
2024-07-10 70.16 70.99 70.16 70.90 0.0M
2024-07-09 70.95 71.13 70.24 70.25 0.0M
2024-07-08 71.04 71.69 70.98 70.98 0.0M
2024-07-05 71.57 71.77 71.03 71.03 0.0M
2024-07-04 71.06 71.15 70.96 70.96 0.0M
2024-07-03 70.37 70.90 70.37 70.79 0.0M
2024-07-02 70.14 70.14 69.51 69.85 0.0M
2024-07-01 70.76 70.83 70.43 70.45 0.0M
2024-06-28 70.44 70.70 70.06 70.06 0.0M
2024-06-27 69.89 70.30 69.89 70.16 0.0M
2024-06-26 70.54 70.68 69.68 69.82 0.0M
2024-06-25 69.92 70.06 69.76 69.98 0.0M
2024-06-24 70.21 70.69 70.14 70.14 0.0M
2024-06-21 70.21 70.21 69.91 69.93 0.0M
2024-06-20 69.79 70.24 69.69 70.04 0.0M
2024-06-19 69.77 69.80 69.48 69.50 0.0M
2024-06-18 70.02 70.02 69.72 69.89 0.0M
2024-06-17 69.53 69.90 69.43 69.70 0.0M
2024-06-14 70.30 70.35 69.16 69.27 0.0M
2024-06-13 71.61 71.61 70.20 70.28 0.0M
2024-06-12 70.99 71.88 70.99 71.68 0.0M
2024-06-11 71.28 71.39 70.60 70.70 0.0M
2024-06-10 71.02 71.28 70.78 71.11 0.0M
2024-06-07 71.67 71.67 71.12 71.49 0.0M
2024-06-06 71.66 72.37 71.66 71.73 0.0M
2024-06-05 71.21 71.76 71.21 71.57 0.0M
2024-06-04 71.46 71.46 70.72 70.86 0.0M
2024-06-03 71.83 72.06 71.28 71.37 0.0M
2024-05-31 71.07 71.40 71.05 71.15 0.0M
2024-05-30 71.14 71.38 71.04 71.28 0.0M
2024-05-29 71.64 71.85 71.14 71.20 0.0M
2024-05-28 72.35 72.68 71.85 71.87 0.0M
2024-05-27 72.20 72.38 72.18 72.36 0.0M
2024-05-24 71.53 72.11 71.53 71.96 0.0M
2024-05-23 72.02 72.34 71.85 71.85 0.0M
2024-05-22 72.10 72.10 71.76 71.76 0.0M
2024-05-21 72.16 72.26 71.97 72.10 0.0M
2024-05-20 72.40 72.50 72.22 72.22 0.0M
2024-05-17 71.94 72.19 71.91 72.07 0.0M
2024-05-16 72.83 72.83 72.03 72.03 0.0M
2024-05-15 72.41 72.85 72.37 72.68 0.0M
2024-05-14 72.19 72.33 72.15 72.15 0.0M
2024-05-13 72.49 72.50 72.14 72.16 0.0M
2024-05-10 72.43 72.76 72.28 72.28 0.0M
2024-05-09 71.30 72.18 71.27 72.07 0.0M
2024-05-08 71.27 71.41 71.27 71.39 0.0M
2024-05-07 70.26 71.20 70.26 71.15 0.0M
2024-05-06 69.59 70.27 69.59 70.21 0.0M
2024-05-03 69.37 69.80 69.37 69.45 0.0M
2024-05-02 69.26 69.52 69.08 69.16 0.0M
2024-04-30 70.04 70.04 69.18 69.26 0.0M
2024-04-29 70.31 70.35 69.94 69.98 0.0M
2024-04-26 70.20 70.26 70.11 70.15 0.0M
2024-04-25 69.77 69.77 69.07 69.12 0.0M
2024-04-24 70.41 70.45 69.80 69.93 0.0M
2024-04-23 69.34 70.09 69.34 70.09 0.0M
2024-04-22 68.90 69.21 68.68 69.21 0.0M
2024-04-19 68.53 68.64 68.37 68.45 0.0M
2024-04-18 68.72 68.94 68.55 68.55 0.0M
2024-04-17 68.54 69.27 68.54 68.76 0.0M
2024-04-16 68.75 69.15 68.68 68.79 0.0M
2024-04-15 69.34 70.29 69.22 69.22 0.0M
2024-04-12 69.86 70.23 68.96 68.96 0.0M
2024-04-11 69.83 70.00 69.08 69.61 0.0M
2024-04-10 70.34 70.52 69.69 69.69 0.0M
2024-04-09 70.58 70.58 69.93 69.93 0.0M
2024-04-08 70.80 70.86 70.68 70.74 0.0M
2024-04-05 70.19 70.39 70.07 70.22 0.0M
2024-04-04 70.86 71.19 70.51 70.51 0.0M
2024-04-03 70.72 71.01 70.72 70.95 0.0M
2024-04-02 71.52 71.52 70.57 70.57 0.0M
2024-03-28 71.39 71.58 71.39 71.44 0.0M
2024-03-27 71.19 71.53 71.19 71.40 0.0M
2024-03-26 70.59 71.20 70.59 71.03 0.0M
2024-03-25 70.33 70.71 70.33 70.62 0.0M
2024-03-22 70.40 70.51 70.33 70.48 0.0M
2024-03-21 70.26 70.33 69.95 70.22 0.0M
2024-03-20 69.53 69.81 69.53 69.74 0.0M
2024-03-19 69.43 69.57 69.43 69.51 0.0M
2024-03-18 69.39 69.59 69.27 69.33 0.0M
2024-03-15 69.16 69.70 69.16 69.58 0.0M
2024-03-14 69.69 69.75 69.30 69.30 0.0M
2024-03-13 69.66 69.66 69.55 69.55 0.0M
2024-03-12 68.80 69.35 68.80 69.35 0.0M
2024-03-11 68.48 68.48 68.38 68.38 0.0M
2024-03-08 68.98 68.98 68.94 68.94 0.0M
2024-03-07 68.18 68.79 68.18 68.79 0.0M
2024-03-06 68.54 68.61 68.54 68.61 0.0M
2024-03-05 68.46 68.52 68.46 68.52 0.0M
2024-03-04 68.53 68.62 68.53 68.62 0.0M
2024-03-01 68.73 68.92 68.73 68.92 0.0M
2024-02-29 68.05 68.45 68.05 68.45 0.0M
2024-02-28 67.96 68.07 67.96 68.06 0.0M
2024-02-27 67.29 67.96 67.29 67.96 0.0M
2024-02-26 67.12 67.45 67.12 67.45 0.0M
2024-02-23 67.24 67.24 67.15 67.15 0.0M
2024-02-22 66.53 67.12 66.53 67.12 0.0M
2024-02-21 66.07 66.30 66.06 66.30 0.0M
2024-02-20 65.87 66.04 65.87 65.91 0.0M
2024-02-19 65.97 66.13 65.97 66.13 0.0M
2024-02-16 66.14 66.43 66.14 66.43 0.0M
2024-02-15 65.70 65.99 65.70 65.93 0.0M
2024-02-14 65.15 65.54 65.15 65.54 0.0M
2024-02-13 65.63 65.63 65.25 65.33 0.0M
2024-02-12 65.53 65.89 65.53 65.89 0.0M
2024-02-09 65.53 65.53 65.43 65.43 0.0M
2024-02-08 65.53 65.62 65.53 65.62 0.0M
2024-02-07 65.86 65.87 65.73 65.73 0.0M
2024-02-06 65.45 65.73 65.36 65.73 0.0M
2024-02-05 65.41 65.41 65.33 65.33 0.0M
2024-02-02 65.59 65.77 65.59 65.70 0.0M
2024-02-01 64.92 65.36 64.92 65.36 0.0M
2024-01-31 65.52 65.70 65.43 65.43 0.0M
2024-01-30 65.66 65.67 65.66 65.67 0.0M
2024-01-29 65.33 65.49 65.33 65.33 0.0M
2024-01-26 65.23 65.60 65.23 65.43 0.0M
2024-01-25 65.15 65.41 65.06 65.27 0.0M
2024-01-24 64.69 65.33 64.69 65.33 0.0M
2024-01-23 64.61 64.61 64.46 64.46 0.0M
2024-01-22 64.49 64.49 64.49 64.49 0.0M
2024-01-19 64.27 64.36 64.27 64.36 0.0M
2024-01-18 63.65 64.06 63.65 64.06 0.0M
2024-01-17 63.39 63.59 63.39 63.49 0.0M
2024-01-16 63.87 63.95 63.87 63.94 0.0M
2024-01-15 64.84 64.84 64.26 64.26 0.0M
2024-01-12 64.37 64.77 64.37 64.77 0.0M
2024-01-11 64.93 64.98 64.75 64.75 0.0M
2024-01-10 64.34 64.65 64.34 64.65 0.0M
2024-01-09 64.76 64.76 64.47 64.47 0.0M
2024-01-08 64.14 64.58 64.14 64.58 0.0M
2024-01-05 63.95 64.35 63.95 64.35 0.0M
2024-01-04 64.02 64.10 64.02 64.03 0.0M
2024-01-03 64.64 64.90 64.42 64.42 0.0M
2024-01-02 64.90 64.93 64.90 64.93 0.0M