Amundi MDAX ESG II UCITS ETF

E907
🏛️ germany →
138.40
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
2023-12-29 139.34 139.36 138.70 138.70 0.0M
2023-12-28 139.66 139.66 138.10 139.18 0.0M
2023-12-27 138.80 139.96 138.80 139.46 0.0M
2023-12-22 139.10 139.10 138.00 138.70 0.0M
2023-12-21 138.60 139.74 138.60 139.74 0.0M
2023-12-20 139.54 140.00 138.14 140.00 0.0M
2023-12-19 138.02 138.66 138.02 138.66 0.0M
2023-12-18 137.48 138.00 137.30 137.62 0.0M
2023-12-15 139.46 139.46 138.40 138.42 0.0M
2023-12-14 139.14 139.16 138.70 138.86 0.0M
2023-12-13 135.60 136.02 134.88 135.10 0.0M
2023-12-12 136.36 136.62 135.20 135.66 0.0M
2023-12-11 136.10 136.10 135.12 136.04 0.0M
2023-12-08 135.34 136.60 135.34 135.92 0.0M
2023-12-07 135.56 135.56 134.80 135.32 0.0M
2023-12-06 135.80 136.90 135.44 136.62 0.0M
2023-12-05 134.62 135.62 134.62 135.62 0.0M
2023-12-04 135.82 135.86 134.70 134.84 0.0M
2023-12-01 134.56 135.58 134.08 135.52 0.0M
2023-11-30 134.68 134.68 134.02 134.02 0.0M
2023-11-29 133.20 134.74 133.20 134.42 0.0M
2023-11-28 132.42 132.96 131.86 132.90 0.0M
2023-11-27 133.30 133.30 132.58 132.76 0.0M
2023-11-24 133.00 133.38 132.46 133.38 0.0M
2023-11-23 132.86 132.86 132.10 132.84 0.0M
2023-11-22 132.50 133.38 132.44 133.16 0.0M
2023-11-21 133.74 133.74 131.74 131.76 0.0M
2023-11-20 133.64 133.96 133.64 133.96 0.0M
2023-11-17 132.98 133.92 132.98 133.56 0.0M
2023-11-16 133.80 133.84 131.98 132.08 0.0M
2023-11-15 134.60 135.92 134.56 134.80 0.0M
2023-11-14 130.06 134.44 130.00 134.24 0.0M
2023-11-13 129.78 130.14 129.30 130.14 0.0M
2023-11-10 130.72 130.72 128.74 129.38 0.0M
2023-11-09 130.46 132.42 130.46 132.28 0.0M
2023-11-08 128.48 130.48 128.48 130.28 0.0M
2023-11-07 126.68 128.34 126.68 128.34 0.0M
2023-11-06 128.88 128.88 127.58 127.58 0.0M
2023-11-03 127.64 129.28 127.64 128.60 0.0M
2023-11-02 124.90 127.24 124.90 126.60 0.0M
2023-11-01 123.36 123.44 122.36 123.30 0.0M
2023-10-31 123.10 123.50 123.10 123.22 0.0M
2023-10-30 123.22 123.22 122.44 122.62 0.0M
2023-10-27 122.66 122.66 122.06 122.24 0.0M
2023-10-26 121.88 123.14 121.88 122.56 0.0M
2023-10-25 125.46 125.46 123.46 123.68 0.0M
2023-10-24 125.38 125.74 124.40 125.74 0.0M
2023-10-23 123.98 124.18 122.40 124.18 0.0M
2023-10-20 124.20 124.62 123.92 124.20 0.0M
2023-10-19 127.04 127.16 125.60 125.60 0.0M
2023-10-18 127.16 127.64 126.96 127.14 0.0M
2023-10-17 128.14 128.44 127.64 128.44 0.0M
2023-10-16 128.28 128.50 127.56 128.30 0.0M
2023-10-13 129.40 129.40 127.90 128.12 0.0M
2023-10-12 131.80 132.10 129.80 129.80 0.0M
2023-10-11 130.62 131.32 130.12 130.58 0.0M
2023-10-10 131.48 132.76 131.48 132.76 0.0M
2023-10-09 129.92 130.34 129.82 130.06 0.0M
2023-10-06 129.82 131.10 129.82 130.90 0.0M
2023-10-05 131.56 131.56 129.86 129.86 0.0M
2023-10-04 129.28 130.98 129.28 130.94 0.0M
2023-10-03 132.56 132.56 130.80 130.80 0.0M
2023-10-02 136.02 136.02 133.32 133.34 0.0M
2023-09-29 135.00 136.34 135.00 135.04 0.0M
2023-09-28 133.06 133.30 132.26 133.30 0.0M
2023-09-27 132.84 133.44 132.74 132.74 0.0M
2023-09-26 134.98 134.98 133.18 133.18 0.0M
2023-09-25 139.88 139.88 137.72 138.12 0.0M
2023-09-22 139.40 140.34 139.40 140.24 0.0M
2023-09-21 141.64 141.64 139.74 140.16 0.0M
2023-09-20 142.52 143.36 142.24 143.36 0.0M
2023-09-19 141.32 142.30 141.32 141.98 0.0M
2023-09-18 144.38 144.38 141.46 141.70 0.0M
2023-09-15 145.88 145.88 144.06 144.06 0.0M
2023-09-14 143.08 144.28 142.82 144.28 0.0M
2023-09-13 142.20 143.00 142.14 142.94 0.0M
2023-09-12 143.44 143.44 142.36 142.66 0.0M
2023-09-11 142.72 143.28 142.72 143.28 0.0M
2023-09-08 143.04 143.04 141.74 142.12 0.0M
2023-09-07 143.56 143.56 142.42 142.76 0.0M
2023-09-06 144.38 144.54 144.02 144.02 0.0M
2023-09-05 146.68 146.68 144.96 144.96 0.0M
2023-09-04 146.14 146.76 145.94 146.00 0.0M
2023-09-01 145.30 145.76 145.30 145.60 0.0M
2023-08-31 144.84 146.00 144.32 145.54 0.0M
2023-08-30 144.22 144.22 143.66 144.12 0.0M
2023-08-29 143.22 144.16 143.12 144.16 0.0M
2023-08-28 141.90 142.36 141.62 142.36 0.0M
2023-08-25 140.78 141.56 140.52 140.84 0.0M
2023-08-24 143.84 143.84 141.16 141.16 0.0M
2023-08-23 142.36 142.50 141.42 142.24 0.0M
2023-08-22 141.68 142.10 141.68 141.82 0.0M
2023-08-21 141.42 141.50 140.70 140.70 0.0M
2023-08-18 141.88 141.88 140.98 141.36 0.0M
2023-08-17 143.80 143.80 142.92 142.92 0.0M
2023-08-16 143.46 144.52 143.18 144.52 0.0M
2023-08-15 145.76 145.76 144.00 144.10 0.0M
2023-08-14 145.18 145.76 145.06 145.24 0.0M
2023-08-11 146.50 147.10 145.92 145.92 0.0M
2023-08-10 146.10 147.52 146.10 147.28 0.0M
2023-08-09 146.64 146.64 145.52 145.58 0.0M
2023-08-08 145.42 145.42 145.04 145.04 0.0M
2023-08-07 145.46 145.88 145.36 145.48 0.0M
2023-08-04 144.84 146.12 144.74 145.98 0.0M
2023-08-03 144.92 145.60 144.82 145.24 0.0M
2023-08-02 146.30 147.26 146.16 146.20 0.0M
2023-08-01 149.36 149.56 148.52 148.52 0.0M
2023-07-31 148.96 149.90 148.96 149.78 0.0M
2023-07-28 148.22 149.08 148.22 149.08 0.0M
2023-07-27 147.40 149.52 147.40 149.28 0.0M
2023-07-26 146.86 146.86 145.98 146.50 0.0M
2023-07-25 146.34 146.82 146.10 146.82 0.0M
2023-07-24 145.38 146.12 145.38 146.12 0.0M
2023-07-21 145.22 146.16 145.22 146.16 0.0M
2023-07-20 146.32 146.62 145.74 146.30 0.0M
2023-07-19 146.30 146.66 146.30 146.62 0.0M
2023-07-18 143.58 145.40 143.58 145.40 0.0M
2023-07-17 143.18 143.84 143.18 143.84 0.0M
2023-07-14 144.56 144.56 144.18 144.20 0.0M
2023-07-13 144.36 145.30 144.36 144.92 0.0M
2023-07-12 142.06 144.60 142.06 144.60 0.0M
2023-07-11 141.06 141.66 141.06 141.44 0.0M
2023-07-10 139.22 140.10 139.22 140.10 0.0M
2023-07-07 137.84 139.86 137.80 139.86 0.0M
2023-07-06 140.08 140.42 138.12 138.12 0.0M
2023-07-05 142.46 142.54 141.92 141.92 0.0M
2023-07-04 143.26 143.72 143.26 143.72 0.0M
2023-07-03 144.58 144.58 143.16 143.68 0.0M
2023-06-30 141.80 143.60 141.80 143.20 0.0M
2023-06-29 141.46 141.46 141.02 141.26 0.0M
2023-06-28 140.64 141.52 140.32 141.52 0.0M
2023-06-27 140.46 140.46 139.10 139.80 0.0M
2023-06-26 140.44 140.48 139.92 140.48 0.0M
2023-06-23 139.80 140.30 139.80 140.06 0.0M
2023-06-22 137.46 140.34 137.46 140.34 0.0M
2023-06-21 138.72 138.98 138.62 138.62 0.0M
2023-06-20 140.12 140.20 139.40 139.40 0.0M
2023-06-19 142.62 142.62 141.96 141.96 0.0M
2023-06-16 143.46 143.78 143.46 143.52 0.0M
2023-06-15 143.98 143.98 142.14 142.98 0.0M
2023-06-14 143.64 144.30 143.64 144.26 0.0M
2023-06-13 143.50 143.66 142.58 143.66 0.0M
2023-06-12 142.16 142.48 142.12 142.48 0.0M
2023-06-09 141.84 141.84 141.10 141.60 0.0M
2023-06-08 141.46 142.28 141.14 141.80 0.0M
2023-06-07 141.78 142.30 141.78 141.86 0.0M
2023-06-06 140.86 141.70 140.54 141.70 0.0M
2023-06-05 141.94 142.06 141.26 141.26 0.0M
2023-06-02 140.46 141.72 140.46 141.72 0.0M
2023-06-01 138.62 139.06 138.32 139.06 0.0M
2023-05-31 137.90 138.50 137.62 138.50 0.0M
2023-05-30 140.52 140.82 139.54 139.58 0.0M
2023-05-29 140.98 140.98 139.90 139.90 0.0M
2023-05-26 139.22 140.24 138.62 140.24 0.0M
2023-05-25 139.88 139.88 139.26 139.26 0.0M
2023-05-24 141.04 141.04 139.46 139.84 0.0M
2023-05-23 143.28 143.88 142.74 142.74 0.0M
2023-05-22 143.30 143.64 143.18 143.64 0.0M
2023-05-19 143.66 144.48 143.48 143.48 0.0M
2023-05-18 143.20 143.88 142.82 143.14 0.0M
2023-05-17 141.50 142.32 141.50 142.32 0.0M
2023-05-16 142.58 142.58 141.92 141.92 0.0M
2023-05-15 143.08 143.08 142.28 142.56 0.0M
2023-05-12 142.40 142.58 142.02 142.58 0.0M
2023-05-11 142.70 143.50 142.12 142.20 0.0M
2023-05-10 142.16 142.62 141.72 142.62 0.0M
2023-05-09 143.62 143.62 142.26 142.50 0.0M
2023-05-08 144.08 144.08 143.52 143.52 0.0M
2023-05-05 143.26 143.96 142.62 143.96 0.0M
2023-05-04 143.10 143.10 142.00 142.52 0.0M
2023-05-03 143.62 143.62 142.50 143.34 0.0M
2023-05-02 146.94 146.94 143.50 143.72 0.0M
2023-04-28 145.38 146.28 144.12 146.28 0.0M
2023-04-27 143.94 144.70 143.94 144.68 0.0M
2023-04-26 144.28 144.46 143.78 144.46 0.0M
2023-04-25 144.92 144.92 144.66 144.66 0.0M
2023-04-24 145.86 146.66 145.86 145.88 0.0M
2023-04-21 145.08 145.84 144.50 145.84 0.0M
2023-04-20 146.04 146.04 145.58 145.58 0.0M
2023-04-19 146.52 146.82 145.68 146.80 0.0M
2023-04-18 147.22 147.90 146.94 147.32 0.0M
2023-04-17 147.14 147.32 146.52 146.52 0.0M
2023-04-14 145.84 146.40 145.84 146.40 0.0M
2023-04-13 145.04 145.10 144.18 145.10 0.0M
2023-04-12 144.94 145.04 143.96 143.96 0.0M
2023-04-11 144.74 144.74 144.24 144.46 0.0M
2023-04-06 142.58 143.40 142.58 143.24 0.0M
2023-04-05 143.66 143.66 142.04 142.26 0.0M
2023-04-04 145.06 145.72 144.26 144.26 0.0M
2023-04-03 145.16 145.16 143.94 144.32 0.0M
2023-03-31 144.60 145.54 144.06 145.28 0.0M
2023-03-30 142.24 144.06 142.24 144.04 0.0M
2023-03-29 140.18 141.14 140.18 141.14 0.0M
2023-03-28 141.40 141.40 139.26 139.42 0.0M
2023-03-27 140.46 140.78 140.08 140.10 0.0M
2023-03-24 141.36 141.36 138.00 138.70 0.0M
2023-03-23 140.66 142.72 140.66 142.46 0.0M
2023-03-22 140.84 140.84 140.36 140.36 0.0M
2023-03-21 139.82 141.26 139.82 140.94 0.0M
2023-03-20 136.62 139.44 136.10 138.70 0.0M
2023-03-17 142.04 142.04 137.38 138.24 0.0M
2023-03-16 141.98 141.98 139.16 140.76 0.0M
2023-03-15 143.76 143.76 139.04 139.04 0.0M
2023-03-14 141.60 144.34 141.60 144.08 0.0M
2023-03-13 145.00 145.00 140.36 141.48 0.0M
2023-03-10 144.06 145.02 144.06 145.02 0.0M
2023-03-09 148.38 148.38 146.04 147.20 0.0M
2023-03-08 149.12 149.64 149.12 149.44 0.0M
2023-03-07 150.52 151.86 150.00 150.00 0.0M
2023-03-06 151.04 151.68 150.46 151.68 0.0M
2023-03-03 149.04 150.44 149.04 150.30 0.0M
2023-03-02 146.48 147.46 146.48 147.46 0.0M
2023-03-01 148.94 149.54 148.08 148.28 0.0M
2023-02-28 148.42 148.94 148.10 148.60 0.0M
2023-02-27 149.36 149.64 148.90 148.90 0.0M
2023-02-24 149.82 149.82 147.40 147.40 0.0M
2023-02-23 148.58 149.64 148.58 149.20 0.0M
2023-02-22 148.06 148.06 147.12 147.62 0.0M
2023-02-21 149.48 149.56 148.72 148.78 0.0M
2023-02-20 150.22 150.22 148.86 149.38 0.0M
2023-02-17 148.60 149.52 148.60 149.52 0.0M
2023-02-16 150.18 150.66 149.26 150.20 0.0M
2023-02-15 147.12 148.40 147.12 148.40 0.0M
2023-02-14 147.34 147.58 146.66 146.66 0.0M
2023-02-13 146.40 147.32 146.40 147.12 0.0M
2023-02-10 148.30 148.48 145.88 146.58 0.0M
2023-02-09 150.82 151.40 149.84 149.84 0.0M
2023-02-08 150.58 151.40 150.02 150.02 0.0M
2023-02-07 150.08 150.08 148.90 149.72 0.0M
2023-02-06 151.38 151.38 150.08 150.28 0.0M
2023-02-03 151.72 152.86 151.72 152.82 0.0M
2023-02-02 150.30 152.92 150.30 152.92 0.0M
2023-02-01 147.78 148.52 147.78 147.98 0.0M
2023-01-31 147.18 147.68 146.80 147.68 0.0M
2023-01-30 147.94 147.94 146.54 147.36 0.0M
2023-01-27 147.66 148.46 147.66 148.38 0.0M
2023-01-26 146.92 147.84 146.74 147.40 0.0M
2023-01-25 146.62 146.62 145.74 146.20 0.0M
2023-01-24 148.10 148.10 146.26 146.92 0.0M
2023-01-23 146.96 147.40 146.82 147.06 0.0M
2023-01-20 145.12 145.98 145.12 145.92 0.0M
2023-01-19 146.50 146.50 143.98 143.98 0.0M
2023-01-18 147.44 148.58 147.28 147.74 0.0M
2023-01-17 147.18 147.48 146.42 147.14 0.0M
2023-01-16 146.18 147.04 145.68 146.74 0.0M
2023-01-13 144.96 146.08 144.96 145.66 0.0M
2023-01-12 142.54 144.44 142.54 144.42 0.0M
2023-01-11 141.80 143.44 141.80 143.32 0.0M
2023-01-10 141.04 141.04 140.40 140.98 0.0M
2023-01-09 140.20 142.34 140.00 142.10 0.0M
2023-01-06 138.10 139.44 137.54 139.44 0.0M
2023-01-05 136.82 138.22 136.82 137.86 0.0M
2023-01-04 134.28 137.10 134.28 137.10 0.0M
2023-01-03 131.50 134.22 131.50 133.48 0.0M
2023-01-02 131.18 132.62 130.98 130.98 0.0M