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
2024-12-30 145.24 145.72 145.24 145.34 0.0M
2024-12-27 144.86 145.92 144.86 145.92 0.0M
2024-12-23 144.30 144.88 144.30 144.60 0.0M
2024-12-20 144.30 145.16 143.44 145.16 0.0M
2024-12-19 146.04 146.54 145.32 145.44 0.0M
2024-12-18 147.32 147.48 147.32 147.44 0.0M
2024-12-17 147.24 147.24 147.14 147.18 0.0M
2024-12-16 148.18 148.18 147.84 148.14 0.0M
2024-12-13 148.92 148.92 147.90 148.12 0.0M
2024-12-12 149.64 149.64 149.20 149.20 0.0M
2024-12-11 148.70 149.56 148.70 149.56 0.0M
2024-12-10 149.34 149.34 149.04 149.04 0.0M
2024-12-09 155.62 156.00 155.48 155.86 0.0M
2024-12-06 155.56 155.82 154.34 154.34 0.0M
2024-12-05 155.58 155.84 155.42 155.74 0.0M
2024-12-04 155.76 155.86 155.30 155.46 0.0M
2024-12-03 155.34 155.84 155.34 155.70 0.0M
2024-12-02 154.48 155.08 154.48 154.78 0.0M
2024-11-29 153.82 154.08 153.72 154.08 0.0M
2024-11-28 153.80 153.80 153.36 153.74 0.0M
2024-11-27 152.94 153.30 152.82 153.30 0.0M
2024-11-26 152.84 152.84 152.66 152.66 0.0M
2024-11-25 153.70 153.70 153.00 153.16 0.0M
2024-11-22 151.76 153.56 151.76 153.48 0.0M
2024-11-21 150.12 151.00 150.00 151.00 0.0M
2024-11-20 150.02 150.32 149.72 149.98 0.0M
2024-11-19 150.40 150.40 149.12 149.62 0.0M
2024-11-18 149.34 149.60 149.08 149.60 0.0M
2024-11-15 148.96 149.44 148.88 148.88 0.0M
2024-11-14 148.78 149.62 148.78 149.58 0.0M
2024-11-13 148.66 148.78 148.06 148.78 0.0M
2024-11-12 150.06 150.06 148.52 148.52 0.0M
2024-11-11 151.02 151.44 151.02 151.26 0.0M
2024-11-08 150.88 150.88 149.58 149.72 0.0M
2024-11-07 151.66 151.66 150.78 150.78 0.0M
2024-11-06 151.84 152.42 150.68 150.78 0.0M
2024-11-05 150.02 150.42 149.94 149.94 0.0M
2024-11-04 150.04 150.48 149.74 149.74 0.0M
2024-11-01 149.50 150.62 149.08 150.14 0.0M
2024-10-31 149.18 149.18 147.78 147.78 0.0M
2024-10-30 151.10 151.10 150.24 150.24 0.0M
2024-10-29 153.60 153.60 152.12 152.12 0.0M
2024-10-28 152.20 153.02 151.68 153.02 0.0M
2024-10-25 152.46 152.46 152.20 152.26 0.0M
2024-10-24 153.08 153.46 152.56 152.56 0.0M
2024-10-23 153.42 153.42 152.36 152.36 0.0M
2024-10-22 153.24 153.32 152.16 153.32 0.0M
2024-10-21 154.38 154.38 153.52 153.52 0.0M
2024-10-18 154.68 155.06 154.36 154.36 0.0M
2024-10-17 153.30 154.80 153.30 154.80 0.0M
2024-10-16 152.64 153.10 152.44 153.10 0.0M
2024-10-15 152.86 152.86 152.14 152.36 0.0M
2024-10-14 151.32 152.52 151.32 152.52 0.0M
2024-10-11 150.92 151.52 150.92 151.52 0.0M
2024-10-10 151.92 151.92 151.14 151.24 0.0M
2024-10-09 150.58 151.34 150.58 151.34 0.0M
2024-10-08 150.40 150.44 150.16 150.22 0.0M
2024-10-07 152.78 152.78 151.96 152.20 0.0M
2024-10-04 151.40 152.12 151.24 152.12 0.0M
2024-10-03 152.40 152.40 151.56 151.56 0.0M
2024-10-02 153.34 153.34 152.74 153.08 0.0M
2024-10-01 152.32 152.88 152.32 152.66 0.0M
2024-09-30 152.94 153.18 152.02 152.16 0.0M
2024-09-27 153.22 153.42 153.22 153.42 0.0M
2024-09-26 153.00 153.00 152.52 152.70 0.0M
2024-09-25 151.56 152.52 151.56 151.96 0.0M
2024-09-24 153.22 153.22 152.54 152.54 0.0M
2024-09-23 150.52 152.06 150.52 152.06 0.0M
2024-09-20 151.74 151.74 150.54 150.54 0.0M
2024-09-19 152.22 152.42 152.06 152.06 0.0M
2024-09-18 151.06 151.06 150.50 150.50 0.0M
2024-09-17 152.16 152.16 151.10 151.10 0.0M
2024-09-16 150.22 150.96 150.18 150.82 0.0M
2024-09-13 150.14 150.60 150.14 150.60 0.0M
2024-09-12 151.04 151.04 150.00 150.00 0.0M
2024-09-11 149.50 149.50 148.80 148.80 0.0M
2024-09-10 149.34 149.82 149.34 149.38 0.0M
2024-09-09 149.74 150.46 149.74 150.46 0.0M
2024-09-06 149.68 149.76 148.84 148.84 0.0M
2024-09-05 150.34 150.74 150.22 150.22 0.0M
2024-09-04 149.84 150.54 149.84 150.54 0.0M
2024-09-03 152.66 152.66 151.04 151.04 0.0M
2024-09-02 152.64 152.68 152.40 152.48 0.0M
2024-08-30 153.46 153.46 152.70 152.70 0.0M
2024-08-29 152.26 152.84 152.26 152.84 0.0M
2024-08-28 152.08 152.08 151.74 151.74 0.0M
2024-08-27 151.60 152.22 151.48 151.66 0.0M
2024-08-26 150.48 151.80 150.48 151.80 0.0M
2024-08-23 150.08 150.88 150.08 150.88 0.0M
2024-08-22 149.44 149.78 149.44 149.76 0.0M
2024-08-21 148.76 149.10 148.60 149.10 0.0M
2024-08-20 149.98 149.98 148.64 148.64 0.0M
2024-08-19 149.22 150.38 149.18 150.38 0.0M
2024-08-16 149.80 149.86 149.42 149.42 0.0M
2024-08-15 148.28 150.10 148.28 149.84 0.0M
2024-08-14 147.78 147.78 147.04 147.52 0.0M
2024-08-13 147.40 147.40 146.68 147.38 0.0M
2024-08-12 146.56 146.62 146.54 146.62 0.0M
2024-08-09 145.60 146.00 145.60 145.94 0.0M
2024-08-08 143.70 145.26 143.32 145.26 0.0M
2024-08-07 143.08 144.88 143.08 144.88 0.0M
2024-08-06 142.98 142.98 142.06 142.14 0.0M
2024-08-05 143.98 143.98 141.50 142.06 0.0M
2024-08-02 148.30 148.38 145.84 146.12 0.0M
2024-08-01 152.88 152.88 149.42 149.42 0.0M
2024-07-31 150.94 151.34 150.94 151.28 0.0M
2024-07-30 149.66 149.72 149.64 149.64 0.0M
2024-07-29 150.58 150.66 149.96 149.96 0.0M
2024-07-26 148.42 149.60 148.42 149.60 0.0M
2024-07-25 146.56 147.86 146.48 147.86 0.0M
2024-07-24 147.00 147.86 147.00 147.80 0.0M
2024-07-23 147.72 148.76 147.72 147.96 0.0M
2024-07-22 148.20 148.68 148.20 148.24 0.0M
2024-07-19 147.26 147.56 147.22 147.22 0.0M
2024-07-18 149.60 149.60 148.60 148.60 0.0M
2024-07-17 147.90 148.36 147.84 148.36 0.0M
2024-07-16 147.72 148.04 147.64 148.04 0.0M
2024-07-15 149.12 149.46 148.14 148.14 0.0M
2024-07-12 149.76 149.76 149.44 149.66 0.0M
2024-07-11 148.48 148.82 148.42 148.82 0.0M
2024-07-10 147.10 148.08 147.10 148.08 0.0M
2024-07-09 147.54 147.54 146.60 146.60 0.0M
2024-07-08 147.42 148.38 147.42 147.80 0.0M
2024-07-05 148.48 148.48 147.78 147.78 0.0M
2024-07-04 147.64 148.22 147.64 148.20 0.0M
2024-07-03 146.84 147.04 146.76 147.04 0.0M
2024-07-02 145.86 146.14 145.86 146.00 0.0M
2024-07-01 147.50 147.50 146.60 146.60 0.0M
2024-06-28 148.08 148.08 146.70 146.70 0.0M
2024-06-27 147.88 147.88 147.16 147.16 0.0M
2024-06-26 149.38 149.38 147.94 147.94 0.0M
2024-06-25 149.18 149.18 148.64 148.64 0.0M
2024-06-24 148.24 149.30 148.24 149.10 0.0M
2024-06-21 148.54 148.54 148.14 148.14 0.0M
2024-06-20 147.96 148.90 147.96 148.90 0.0M
2024-06-19 147.42 147.82 147.42 147.82 0.0M
2024-06-18 147.30 147.34 147.18 147.34 0.0M
2024-06-17 147.18 147.42 146.22 146.50 0.0M
2024-06-14 147.66 147.66 146.68 147.02 0.0M
2024-06-13 147.54 147.54 147.28 147.32 0.0M
2024-06-12 147.56 147.94 147.56 147.94 0.0M
2024-06-11 148.34 148.34 147.00 147.00 0.0M
2024-06-10 147.38 148.30 147.38 148.30 0.0M
2024-06-07 148.22 148.22 147.08 147.62 0.0M
2024-06-06 147.72 148.10 147.42 148.10 0.0M
2024-06-05 147.44 147.44 147.18 147.36 0.0M
2024-06-04 146.96 146.96 146.60 146.92 0.0M
2024-06-03 149.52 149.52 147.46 148.08 0.0M
2024-05-31 147.04 147.46 147.04 147.46 0.0M
2024-05-30 145.38 147.10 145.38 147.00 0.0M
2024-05-29 147.08 147.08 146.10 146.40 0.0M
2024-05-28 148.60 148.60 147.20 147.20 0.0M
2024-05-27 148.20 148.86 148.20 148.86 0.0M
2024-05-24 147.56 148.18 147.56 148.18 0.0M
2024-05-23 149.32 149.32 148.64 148.64 0.0M
2024-05-22 149.10 149.46 149.10 149.16 0.0M
2024-05-21 149.08 150.30 148.68 150.30 0.0M
2024-05-20 149.62 149.74 149.62 149.62 0.0M
2024-05-17 149.36 149.60 148.94 149.42 0.0M
2024-05-16 149.28 149.28 149.12 149.26 0.0M
2024-05-15 149.40 149.40 148.98 148.98 0.0M
2024-05-14 148.36 148.50 148.26 148.50 0.0M
2024-05-13 148.50 148.50 148.20 148.20 0.0M
2024-05-10 148.20 148.60 148.20 148.42 0.0M
2024-05-09 147.22 147.42 147.22 147.42 0.0M
2024-05-08 146.78 147.04 146.76 147.04 0.0M
2024-05-07 146.24 146.46 146.24 146.46 0.0M
2024-05-06 144.86 146.22 144.86 146.22 0.0M
2024-05-03 145.02 145.18 144.92 144.92 0.0M
2024-05-02 144.58 144.72 144.32 144.70 0.0M
2024-04-30 144.50 144.90 144.28 144.28 0.0M
2024-04-29 144.50 144.58 144.28 144.28 0.0M
2024-04-26 143.26 143.64 143.22 143.64 0.0M
2024-04-25 142.28 142.64 142.28 142.38 0.0M
2024-04-24 142.04 142.24 141.36 141.36 0.0M
2024-04-23 141.42 141.42 140.84 141.40 0.0M
2024-04-22 140.20 141.20 140.20 141.20 0.0M
2024-04-19 138.18 138.90 138.08 138.90 0.0M
2024-04-18 139.04 139.26 138.82 139.26 0.0M
2024-04-17 138.46 139.04 138.46 138.72 0.0M
2024-04-16 139.06 139.06 138.24 138.24 0.0M
2024-04-15 141.36 141.84 140.92 140.92 0.0M
2024-04-12 141.42 141.68 141.42 141.44 0.0M
2024-04-11 140.56 140.56 139.54 139.54 0.0M
2024-04-10 140.58 140.82 140.20 140.20 0.0M
2024-04-09 139.42 139.94 139.42 139.66 0.0M
2024-04-08 139.10 139.64 139.10 139.64 0.0M
2024-04-05 138.72 140.26 138.62 140.26 0.0M
2024-04-04 139.96 140.24 139.96 140.24 0.0M
2024-04-03 139.34 139.58 139.04 139.58 0.0M
2024-04-02 141.44 141.44 139.70 139.86 0.0M
2024-03-28 140.18 140.42 140.18 140.42 0.0M
2024-03-27 139.22 139.50 138.90 139.50 0.0M
2024-03-26 138.78 139.38 138.78 139.38 0.0M
2024-03-25 139.38 139.38 138.76 139.20 0.0M
2024-03-22 138.50 139.30 138.50 139.30 0.0M
2024-03-21 137.90 138.58 137.90 138.58 0.0M
2024-03-20 136.28 136.66 136.20 136.66 0.0M
2024-03-19 136.14 136.52 135.80 136.52 0.0M
2024-03-18 136.22 136.30 136.06 136.06 0.0M
2024-03-15 136.50 136.62 136.10 136.10 0.0M
2024-03-14 136.96 136.96 136.58 136.58 0.0M
2024-03-13 136.50 136.76 136.34 136.76 0.0M
2024-03-12 136.32 136.56 136.32 136.48 0.0M
2024-03-11 134.80 135.28 134.66 135.28 0.0M
2024-03-08 135.36 135.40 135.24 135.40 0.0M
2024-03-07 134.80 135.52 134.80 135.52 0.0M
2024-03-06 134.16 134.66 134.16 134.56 0.0M
2024-03-05 133.30 134.44 133.30 134.44 0.0M
2024-03-04 134.58 134.58 133.84 133.90 0.0M
2024-03-01 134.56 134.72 133.94 134.72 0.0M
2024-02-29 133.86 133.86 133.70 133.70 0.0M
2024-02-28 134.32 134.32 133.42 133.42 0.0M
2024-02-27 134.66 134.66 134.46 134.58 0.0M
2024-02-26 134.82 134.82 134.50 134.50 0.0M
2024-02-23 135.14 135.18 134.82 135.18 0.0M
2024-02-22 134.52 134.54 134.34 134.54 0.0M
2024-02-21 134.18 134.18 133.66 133.66 0.0M
2024-02-20 134.88 135.08 134.88 135.08 0.0M
2024-02-19 134.94 135.18 134.94 135.06 0.0M
2024-02-16 133.72 134.76 133.72 134.76 0.0M
2024-02-15 132.78 132.84 132.28 132.80 0.0M
2024-02-14 132.22 132.70 132.14 132.14 0.0M
2024-02-13 132.88 132.88 131.80 131.80 0.0M
2024-02-12 132.34 132.64 132.20 132.50 0.0M
2024-02-09 132.88 132.88 132.36 132.36 0.0M
2024-02-08 133.68 133.68 132.78 132.78 0.0M
2024-02-07 134.56 134.56 133.48 133.56 0.0M
2024-02-06 133.66 134.28 133.52 134.28 0.0M
2024-02-05 133.02 133.60 132.88 132.88 0.0M
2024-02-02 134.10 134.10 133.16 133.16 0.0M
2024-02-01 133.78 133.96 133.38 133.38 0.0M
2024-01-31 134.12 134.12 133.58 133.58 0.0M
2024-01-30 134.12 134.28 133.76 133.76 0.0M
2024-01-29 133.74 134.00 133.72 133.72 0.0M
2024-01-26 132.74 133.70 132.74 133.70 0.0M
2024-01-25 131.16 131.62 131.12 131.62 0.0M
2024-01-24 131.46 131.46 131.18 131.40 0.0M
2024-01-23 131.08 131.08 130.52 130.52 0.0M
2024-01-22 130.30 130.78 130.20 130.78 0.0M
2024-01-19 130.64 130.64 129.62 129.62 0.0M
2024-01-18 129.48 129.86 129.48 129.86 0.0M
2024-01-17 129.56 129.64 129.20 129.64 0.0M
2024-01-16 130.54 131.18 130.54 131.18 0.0M
2024-01-15 132.48 132.48 131.68 131.80 0.0M
2024-01-12 132.30 132.68 132.18 132.30 0.0M
2024-01-11 133.36 133.36 131.20 131.20 0.0M
2024-01-10 132.82 132.84 132.54 132.54 0.0M
2024-01-09 133.78 133.78 133.34 133.34 0.0M
2024-01-08 132.86 133.44 132.86 133.44 0.0M
2024-01-05 132.76 133.50 132.32 133.50 0.0M
2024-01-04 133.38 133.48 132.94 133.48 0.0M
2024-01-03 133.02 133.02 132.08 132.78 0.0M
2024-01-02 134.12 134.12 132.62 132.96 0.0M