Amundi FTSE 100 UCITS ETF Dist

D100
🏛️ germany →
162.64
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
2021-12-30 132.64 132.92 132.64 132.92 0.0M
2021-12-29 132.76 132.76 132.38 132.38 0.0M
2021-12-28 132.60 132.98 132.60 132.98 0.0M
2021-12-27 130.96 131.94 130.96 131.94 0.0M
2021-12-23 130.34 131.26 130.34 131.26 0.0M
2021-12-22 128.96 129.82 128.96 129.82 0.0M
2021-12-21 127.74 128.94 127.74 128.94 0.0M
2021-12-20 125.80 126.60 125.80 126.26 0.0M
2021-12-17 128.38 128.38 128.26 128.30 0.0M
2021-12-16 127.96 128.54 127.96 128.34 0.0M
2021-12-15 127.42 127.42 126.30 126.30 0.0M
2021-12-14 128.10 128.10 127.10 127.10 0.0M
2021-12-13 128.48 128.48 127.22 127.22 0.0M
2021-12-10 128.34 128.64 128.06 128.06 0.0M
2021-12-09 129.02 129.02 128.14 128.44 0.0M
2021-12-08 130.34 130.34 129.68 129.68 0.0M
2021-12-07 130.94 131.78 130.94 131.78 0.0M
2021-12-06 128.04 129.60 128.04 129.60 0.0M
2021-12-03 129.12 129.12 127.18 127.18 0.0M
2021-12-02 127.46 128.12 127.24 127.86 0.0M
2021-12-01 127.60 128.48 127.60 128.48 0.0M
2021-11-30 126.12 126.54 125.84 126.28 0.0M
2021-11-29 128.42 128.42 128.10 128.14 0.0M
2021-11-26 128.36 128.36 126.46 126.46 0.0M
2021-11-25 132.40 132.42 132.12 132.42 0.0M
2021-11-24 131.98 132.18 131.98 132.18 0.0M
2021-11-23 131.32 131.34 131.22 131.34 0.0M
2021-11-22 131.70 131.70 131.36 131.70 0.0M
2021-11-19 132.00 132.00 130.78 131.04 0.0M
2021-11-18 132.06 132.06 131.28 131.28 0.0M
2021-11-17 132.32 132.34 132.12 132.24 0.0M
2021-11-16 132.74 132.74 132.08 132.08 0.0M
2021-11-15 130.84 131.68 130.84 131.68 0.0M
2021-11-12 131.24 131.26 130.94 131.04 0.0M
2021-11-11 130.34 131.26 130.34 131.26 0.0M
2021-11-10 129.96 130.58 129.92 130.58 0.0M
2021-11-09 129.70 130.24 129.36 129.36 0.0M
2021-11-08 129.56 130.20 129.56 129.94 0.0M
2021-11-05 129.26 130.00 129.26 129.72 0.0M
2021-11-04 130.36 130.36 129.46 129.50 0.0M
2021-11-03 129.82 129.94 129.80 129.94 0.0M
2021-11-02 129.84 130.02 129.58 130.02 0.0M
2021-11-01 130.64 130.94 130.44 130.78 0.0M
2021-10-29 129.32 130.38 129.28 130.38 0.0M
2021-10-28 130.90 130.90 130.34 130.34 0.0M
2021-10-27 131.26 131.26 130.32 130.54 0.0M
2021-10-26 130.80 131.44 130.80 131.44 0.0M
2021-10-25 130.16 130.30 130.16 130.28 0.0M
2021-10-22 129.60 130.28 129.60 129.64 0.0M
2021-10-21 129.50 129.88 129.50 129.66 0.0M
2021-10-20 130.24 130.32 129.86 130.32 0.0M
2021-10-19 129.54 130.20 129.54 130.20 0.0M
2021-10-18 130.26 130.26 129.36 129.46 0.0M
2021-10-15 129.60 130.54 129.60 130.54 0.0M
2021-10-14 128.96 129.38 128.96 129.38 0.0M
2021-10-13 127.14 127.94 127.14 127.94 0.0M
2021-10-12 127.58 127.68 127.58 127.68 0.0M
2021-10-11 127.18 127.92 127.18 127.90 0.0M
2021-10-08 126.92 127.08 126.80 127.08 0.0M
2021-10-07 126.58 127.04 125.58 126.76 0.0M
2021-10-06 125.28 125.28 124.28 124.88 0.0M
2021-10-05 125.04 126.48 125.04 126.48 0.0M
2021-10-04 124.38 125.62 124.38 124.70 0.0M
2021-10-01 123.42 125.18 123.42 124.96 0.0M
2021-09-30 125.68 125.70 125.42 125.42 0.0M
2021-09-29 124.16 124.82 124.16 124.82 0.0M
2021-09-28 125.48 125.48 123.70 123.70 0.0M
2021-09-27 126.32 126.32 125.32 125.64 0.0M
2021-09-24 125.30 125.30 125.00 125.00 0.0M
2021-09-23 125.84 126.00 125.68 125.84 0.0M
2021-09-22 124.64 125.20 124.64 125.20 0.0M
2021-09-21 123.12 123.58 123.12 123.56 0.0M
2021-09-20 122.18 122.18 121.62 122.12 0.0M
2021-09-17 126.10 126.10 124.02 124.02 0.0M
2021-09-16 124.86 125.76 124.86 125.02 0.0M
2021-09-15 125.02 125.04 124.76 124.76 0.0M
2021-09-14 125.52 125.58 124.92 125.10 0.0M
2021-09-13 125.82 126.30 125.80 125.80 0.0M
2021-09-10 125.22 125.46 124.98 124.98 0.0M
2021-09-09 124.34 125.24 124.34 124.92 0.0M
2021-09-08 125.26 125.96 125.26 125.40 0.0M
2021-09-07 126.86 126.86 126.40 126.40 0.0M
2021-09-06 126.78 127.30 126.78 127.16 0.0M
2021-09-03 126.82 126.94 126.32 126.50 0.0M
2021-09-02 126.20 126.80 126.18 126.80 0.0M
2021-09-01 126.54 126.78 126.12 126.12 0.0M
2021-08-31 126.38 126.38 125.42 125.88 0.0M
2021-08-30 126.30 126.44 125.96 126.44 0.0M
2021-08-27 125.68 126.40 125.68 126.40 0.0M
2021-08-26 125.90 125.98 125.90 125.90 0.0M
2021-08-25 126.10 126.40 126.10 126.40 0.0M
2021-08-24 126.16 126.16 125.44 125.96 0.0M
2021-08-23 125.98 125.98 125.50 125.82 0.0M
2021-08-20 125.08 125.20 124.30 125.14 0.0M
2021-08-19 124.60 125.12 124.40 124.88 0.0M
2021-08-18 127.52 127.52 127.00 127.24 0.0M
2021-08-17 126.36 127.18 126.36 127.18 0.0M
2021-08-16 127.22 127.22 126.60 127.08 0.0M
2021-08-13 128.18 128.18 127.40 128.10 0.0M
2021-08-12 128.48 128.54 128.18 128.18 0.0M
2021-08-11 127.70 128.34 127.50 128.34 0.0M
2021-08-10 126.66 127.52 126.66 127.34 0.0M
2021-08-09 126.32 126.60 126.10 126.60 0.0M
2021-08-06 126.14 126.38 126.14 126.38 0.0M
2021-08-05 125.58 126.10 125.58 126.10 0.0M
2021-08-04 125.88 125.94 125.72 125.72 0.0M
2021-08-03 124.40 125.24 124.40 125.24 0.0M
2021-08-02 124.98 125.00 124.30 124.48 0.0M
2021-07-30 123.82 123.98 123.80 123.98 0.0M
2021-07-29 124.54 125.26 124.54 125.04 0.0M
2021-07-28 123.42 124.00 123.42 124.00 0.0M
2021-07-27 123.00 123.34 122.76 123.34 0.0M
2021-07-26 122.76 123.64 122.76 123.64 0.0M
2021-07-23 122.88 123.48 122.88 123.48 0.0M
2021-07-22 122.64 122.82 122.12 122.36 0.0M
2021-07-21 120.46 122.08 120.46 122.08 0.0M
2021-07-20 119.98 119.98 118.96 119.60 0.0M
2021-07-19 121.36 121.36 119.06 119.22 0.0M
2021-07-16 123.68 124.26 122.90 122.90 0.0M
2021-07-15 124.58 124.58 123.72 123.72 0.0M
2021-07-14 125.12 125.12 124.86 124.86 0.0M
2021-07-13 125.64 125.64 125.24 125.46 0.0M
2021-07-12 124.98 125.34 124.06 125.34 0.0M
2021-07-09 123.42 124.76 123.42 124.76 0.0M
2021-07-08 124.52 124.52 122.42 122.80 0.0M
2021-07-07 125.08 125.44 125.08 125.44 0.0M
2021-07-06 127.80 127.82 126.78 126.78 0.0M
2021-07-05 127.06 127.96 127.06 127.84 0.0M
2021-07-02 126.80 126.86 126.64 126.84 0.0M
2021-07-01 126.24 126.58 125.66 126.58 0.0M
2021-06-30 126.10 126.10 125.42 125.42 0.0M
2021-06-29 125.92 125.94 125.90 125.90 0.0M
2021-06-28 126.92 126.92 125.90 125.90 0.0M
2021-06-25 126.94 127.02 126.68 127.02 0.0M
2021-06-24 126.74 126.86 126.58 126.74 0.0M
2021-06-23 127.10 127.10 126.38 126.38 0.0M
2021-06-22 126.28 126.64 126.28 126.64 0.0M
2021-06-21 124.08 126.02 124.08 126.02 0.0M
2021-06-18 127.40 127.40 124.82 124.82 0.0M
2021-06-17 127.40 127.84 127.40 127.84 0.0M
2021-06-16 128.10 128.10 127.66 127.80 0.0M
2021-06-15 127.14 127.58 127.14 127.26 0.0M
2021-06-14 127.68 127.68 127.10 127.10 0.0M
2021-06-11 126.10 127.18 126.10 127.18 0.0M
2021-06-10 125.58 125.94 125.58 125.94 0.0M
2021-06-09 125.72 125.72 125.30 125.32 0.0M
2021-06-08 125.78 125.90 125.78 125.88 0.0M
2021-06-07 125.58 126.30 125.58 126.30 0.0M
2021-06-04 125.56 125.74 125.56 125.74 0.0M
2021-06-03 125.38 125.52 125.10 125.52 0.0M
2021-06-02 125.36 126.06 125.36 126.06 0.0M
2021-06-01 125.16 125.94 125.14 125.14 0.0M
2021-05-31 124.58 124.58 124.20 124.20 0.0M
2021-05-28 125.00 125.12 124.82 124.82 0.0M
2021-05-27 123.94 124.74 123.94 124.74 0.0M
2021-05-26 124.02 124.14 123.92 124.14 0.0M
2021-05-25 124.84 124.84 123.86 123.86 0.0M
2021-05-21 123.96 124.82 123.96 124.48 0.0M
2021-05-20 123.64 124.34 123.14 124.34 0.0M
2021-05-19 122.84 122.92 122.10 122.86 0.0M
2021-05-18 126.04 126.04 124.64 124.64 0.0M
2021-05-17 125.08 125.08 123.66 124.56 0.0M
2021-05-14 124.02 124.70 124.02 124.70 0.0M
2021-05-13 122.44 123.64 121.66 123.48 0.0M
2021-05-12 123.68 124.52 123.68 124.52 0.0M
2021-05-11 124.60 124.60 123.10 123.10 0.0M
2021-05-10 125.96 126.10 125.96 126.10 0.0M
2021-05-07 124.84 125.28 124.84 125.12 0.0M
2021-05-06 124.50 124.50 124.00 124.00 0.0M
2021-05-05 122.84 124.22 122.84 124.22 0.0M
2021-05-04 123.04 123.58 121.64 121.64 0.0M
2021-05-03 122.12 123.56 122.12 122.66 0.0M
2021-04-30 121.46 121.82 121.46 121.82 0.0M
2021-04-29 122.68 122.76 121.94 121.94 0.0M
2021-04-28 121.92 121.96 121.78 121.78 0.0M
2021-04-27 122.04 122.04 121.66 121.66 0.0M
2021-04-26 121.20 121.70 121.20 121.70 0.0M
2021-04-23 121.18 121.18 120.70 121.08 0.0M
2021-04-22 121.44 121.64 121.16 121.64 0.0M
2021-04-21 121.14 121.60 121.14 121.44 0.0M
2021-04-20 123.36 123.36 120.68 120.68 0.0M
2021-04-19 123.28 123.64 123.28 123.64 0.0M
2021-04-16 122.08 123.16 122.08 123.16 0.0M
2021-04-15 121.78 122.36 121.78 122.36 0.0M
2021-04-14 120.62 121.42 120.52 121.42 0.0M
2021-04-13 120.92 120.92 120.50 120.50 0.0M
2021-04-12 120.98 120.98 120.70 120.70 0.0M
2021-04-09 122.40 122.40 121.20 121.34 0.0M
2021-04-08 121.68 121.80 121.54 121.80 0.0M
2021-04-07 120.60 121.30 120.60 120.82 0.0M
2021-04-06 121.30 121.30 121.14 121.14 0.0M
2021-04-01 119.92 120.46 119.92 120.24 0.0M
2021-03-31 120.32 120.38 119.76 119.76 0.0M
2021-03-30 120.38 120.38 119.98 120.32 0.0M
2021-03-29 119.62 120.22 119.62 119.68 0.0M
2021-03-26 119.14 119.62 119.14 119.62 0.0M
2021-03-25 117.38 118.08 116.94 118.08 0.0M
2021-03-24 116.82 118.06 116.82 118.06 0.0M
2021-03-23 117.78 118.24 117.78 117.98 0.0M
2021-03-22 117.52 118.42 117.52 118.42 0.0M
2021-03-19 119.10 119.10 118.40 118.40 0.0M
2021-03-18 120.00 120.06 119.54 120.06 0.0M
2021-03-17 120.46 120.46 119.42 119.42 0.0M
2021-03-16 119.76 120.28 119.76 120.28 0.0M
2021-03-15 119.92 119.92 118.80 118.90 0.0M
2021-03-12 118.64 119.20 118.64 119.20 0.0M
2021-03-11 119.40 119.40 118.30 119.08 0.0M
2021-03-10 118.12 118.96 118.12 118.84 0.0M
2021-03-09 118.34 119.34 118.34 118.84 0.0M
2021-03-08 117.22 118.24 117.20 118.24 0.0M
2021-03-05 115.94 116.82 115.94 116.26 0.0M
2021-03-04 116.20 116.92 115.86 116.92 0.0M
2021-03-03 116.40 116.64 116.32 116.64 0.0M
2021-03-02 114.70 115.84 114.70 115.40 0.0M
2021-03-01 114.66 115.06 114.62 115.06 0.0M
2021-02-26 113.60 113.60 112.82 112.82 0.0M
2021-02-25 117.12 117.12 115.80 115.80 0.0M
2021-02-24 115.92 116.52 115.92 116.52 0.0M
2021-02-23 115.06 115.72 115.06 115.72 0.0M
2021-02-22 114.74 115.30 114.58 115.30 0.0M
2021-02-19 114.96 115.22 114.96 115.22 0.0M
2021-02-18 115.96 115.96 115.12 115.12 0.0M
2021-02-17 116.34 116.34 115.98 115.98 0.0M
2021-02-16 117.10 117.10 116.32 116.58 0.0M
2021-02-15 115.50 116.56 115.50 116.56 0.0M
2021-02-12 111.44 111.86 111.44 111.86 0.0M
2021-02-11 112.14 112.14 111.86 111.88 0.0M
2021-02-10 112.26 112.26 111.88 111.88 0.0M
2021-02-09 111.64 112.04 111.60 112.04 0.0M
2021-02-08 111.82 112.14 111.60 111.72 0.0M
2021-02-05 111.70 111.76 111.38 111.38 0.0M
2021-02-04 111.06 111.56 110.84 111.56 0.0M
2021-02-03 111.12 111.12 110.84 111.06 0.0M
2021-02-02 110.52 111.22 110.52 111.22 0.0M
2021-02-01 109.60 110.56 109.60 109.96 0.0M
2021-01-29 109.04 109.78 108.62 108.62 0.0M
2021-01-28 110.62 111.12 110.00 111.12 0.0M
2021-01-27 112.32 112.32 111.56 111.82 0.0M
2021-01-26 112.18 113.36 112.18 112.90 0.0M
2021-01-25 112.60 112.60 112.40 112.40 0.0M
2021-01-22 112.52 113.08 112.44 112.92 0.0M
2021-01-21 115.04 115.04 114.02 114.02 0.0M
2021-01-20 113.74 114.24 113.74 114.24 0.0M
2021-01-19 114.18 114.18 113.38 113.38 0.0M
2021-01-18 113.58 113.62 113.42 113.62 0.0M
2021-01-15 114.54 114.54 113.04 113.80 0.0M
2021-01-14 114.08 115.24 114.08 115.18 0.0M
2021-01-13 113.84 113.94 113.84 113.94 0.0M
2021-01-12 114.06 114.06 113.46 113.74 0.0M
2021-01-11 113.98 113.98 112.84 113.36 0.0M
2021-01-08 114.84 114.84 114.36 114.52 0.0M
2021-01-07 114.54 114.54 113.42 113.88 0.0M
2021-01-06 110.94 113.64 110.94 113.64 0.0M
2021-01-05 109.36 110.20 109.14 110.20 0.0M
2021-01-04 110.64 110.64 109.30 109.30 0.0M