XETRA - Delayed Quote EUR

Amundi Index - Amundi Dax UCITS (C001.DE)

142.56 +1.82 (+1.29%)
At close: April 26 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 141.36 142.62 141.36 142.56 142.56 2,223
Dec 8, 2023 131.20 131.84 130.92 131.84 131.84 445
Dec 7, 2023 130.60 130.86 130.38 130.70 130.70 33,747
Dec 6, 2023 128.84 128.84 128.84 128.84 128.84 -
Dec 5, 2023 128.84 128.84 128.84 128.84 128.84 -
Dec 4, 2023 128.84 128.84 128.84 128.84 128.84 -
Dec 1, 2023 128.28 128.84 128.02 128.84 128.84 24,687
Nov 30, 2023 127.24 127.76 127.16 127.50 127.50 6,832
Nov 29, 2023 126.06 127.36 126.06 127.14 127.14 25,517
Nov 28, 2023 125.38 125.70 125.22 125.70 125.70 4,465
Nov 27, 2023 125.78 125.96 125.50 125.54 125.54 5,803
Nov 24, 2023 125.76 126.12 125.56 126.12 126.12 5,281
Nov 23, 2023 125.56 125.80 125.52 125.76 125.76 2,829
Nov 22, 2023 125.24 125.70 125.22 125.48 125.48 6,509
Nov 21, 2023 125.08 125.34 125.02 125.04 125.04 5,682
Nov 20, 2023 125.18 125.22 124.72 125.06 125.06 6,539
Nov 17, 2023 124.40 125.30 124.40 125.18 125.18 8,898
Nov 16, 2023 124.14 124.68 124.08 124.10 124.10 7,326
Nov 15, 2023 123.06 123.82 123.06 123.82 123.82 12,148
Nov 14, 2023 120.76 122.82 120.76 122.82 122.82 21,129
Nov 13, 2023 120.32 120.68 120.00 120.68 120.68 2,826
Nov 10, 2023 120.34 120.34 119.50 119.80 119.80 6,373
Nov 9, 2023 119.80 120.82 119.60 120.74 120.74 1,699
Nov 8, 2023 118.76 120.20 118.68 119.88 119.88 6,063
Nov 7, 2023 118.70 119.34 118.66 119.26 119.26 3,918
Nov 6, 2023 119.68 119.68 118.92 119.16 119.16 8,434
Nov 3, 2023 119.58 119.84 119.16 119.58 119.58 2,723
Nov 2, 2023 118.34 119.46 118.26 119.18 119.18 14,642
Nov 1, 2023 116.82 117.56 116.54 117.40 117.40 9,910
Oct 31, 2023 115.92 116.58 115.80 116.34 116.34 3,841
Oct 30, 2023 115.98 116.34 115.52 115.74 115.74 5,251
Oct 27, 2023 116.14 116.48 115.48 115.58 115.58 4,517
Oct 26, 2023 115.78 116.30 115.30 115.90 115.90 20,190
Oct 25, 2023 117.02 117.44 116.36 117.08 117.08 8,987
Oct 24, 2023 116.62 117.26 116.00 116.96 116.96 5,107
Oct 23, 2023 116.58 116.58 115.02 116.44 116.44 20,640
Oct 20, 2023 117.12 117.44 116.50 116.50 116.50 31,816
Oct 19, 2023 118.32 118.68 117.90 118.26 118.26 4,023
Oct 18, 2023 119.62 120.08 118.70 118.76 118.76 2,184
Oct 17, 2023 119.72 120.22 119.02 120.08 120.08 26,407
Oct 16, 2023 119.70 120.08 119.04 119.94 119.94 8,688
Oct 13, 2023 121.12 121.12 119.48 119.48 119.48 18,397
Oct 12, 2023 122.24 122.46 121.28 121.32 121.32 12,695
Oct 11, 2023 120.84 121.84 120.84 121.58 121.58 18,242
Oct 10, 2023 120.26 121.38 120.26 121.32 121.32 41,529
Oct 9, 2023 119.24 119.44 118.64 119.02 119.02 6,356
Oct 6, 2023 118.96 119.82 118.40 119.82 119.82 4,237
Oct 5, 2023 118.92 119.00 118.56 118.66 118.66 1,261
Oct 4, 2023 118.08 119.28 117.68 118.74 118.74 21,314
Oct 3, 2023 119.52 119.98 118.58 118.64 118.64 3,360
Oct 2, 2023 121.34 121.68 119.60 119.96 119.96 10,849
Sep 29, 2023 121.14 122.08 121.02 121.02 121.02 22,625
Sep 28, 2023 119.88 120.58 119.10 120.58 120.58 9,778
Sep 27, 2023 119.72 120.30 119.68 119.68 119.68 18,880
Sep 26, 2023 4.00 Dividend
Sep 26, 2023 120.78 120.80 120.00 120.08 120.08 14,425
Sep 25, 2023 126.14 126.30 124.62 125.24 121.24 11,957
Sep 22, 2023 125.86 126.80 125.70 126.50 122.46 15,952
Sep 21, 2023 127.46 127.46 126.34 126.58 122.54 11,607
Sep 20, 2023 127.72 128.44 127.70 128.34 124.24 5,732
Sep 19, 2023 127.60 127.86 127.14 127.30 123.23 5,488
Sep 18, 2023 128.84 128.84 127.60 127.78 123.70 9,608
Sep 15, 2023 129.72 129.86 129.04 129.14 125.02 7,617
Sep 14, 2023 127.16 128.54 126.74 128.46 124.36 17,379
Sep 13, 2023 127.04 127.80 126.56 127.30 123.23 4,956
Sep 12, 2023 128.36 128.36 127.56 127.74 123.66 1,103
Sep 11, 2023 128.16 128.82 128.16 128.44 124.34 3,703
Sep 8, 2023 128.08 128.08 126.70 127.94 123.85 7,887
Sep 7, 2023 127.60 128.28 127.42 127.76 123.68 7,167
Sep 6, 2023 127.68 128.10 127.44 127.96 123.87 7,368
Sep 5, 2023 127.86 128.64 127.72 128.24 124.14 2,771
Sep 4, 2023 129.12 129.58 128.44 128.56 124.45 2,997
Sep 1, 2023 129.50 129.84 128.76 128.84 124.73 7,896
Aug 31, 2023 129.38 130.36 129.38 129.64 125.50 7,825
Aug 30, 2023 129.74 129.74 128.82 129.24 125.11 5,971
Aug 29, 2023 128.78 129.58 128.60 129.58 125.44 4,494
Aug 28, 2023 128.08 128.44 127.40 128.44 124.34 2,861
Aug 25, 2023 126.68 127.66 126.68 127.12 123.06 2,951
Aug 24, 2023 129.18 129.18 126.94 126.96 122.91 10,954
Aug 23, 2023 128.04 128.36 127.42 127.86 123.78 1,915
Aug 22, 2023 127.58 128.36 127.50 127.60 123.52 5,443
Aug 21, 2023 126.84 127.68 126.68 126.94 122.89 4,859
Aug 18, 2023 126.88 126.88 125.86 126.74 122.69 23,880
Aug 17, 2023 127.98 128.32 127.34 127.36 123.29 4,394
Aug 16, 2023 127.92 128.50 127.92 128.34 124.24 2,843
Aug 15, 2023 129.36 129.36 127.72 128.26 124.16 12,976
Aug 14, 2023 128.64 129.48 128.54 129.24 125.11 3,433
Aug 11, 2023 129.44 129.66 128.58 128.66 124.55 9,516
Aug 10, 2023 129.36 130.54 129.16 130.10 125.94 6,208
Aug 9, 2023 129.44 129.92 128.68 128.88 124.76 17,421
Aug 8, 2023 129.02 129.32 127.76 128.26 124.16 13,070
Aug 7, 2023 129.04 129.78 128.72 129.76 125.62 12,104
Aug 4, 2023 129.12 129.86 128.44 129.72 125.58 17,016
Aug 3, 2023 129.06 129.42 128.56 129.28 125.15 12,213
Aug 2, 2023 130.20 131.20 129.84 130.26 126.10 10,549
Aug 1, 2023 133.42 133.50 132.02 132.02 127.80 19,555
Jul 31, 2023 133.60 134.24 133.48 133.72 129.45 20,980
Jul 28, 2023 132.82 133.90 132.80 133.86 129.58 23,882
Jul 27, 2023 131.26 133.32 131.26 133.32 129.06 21,509
Jul 26, 2023 131.42 131.52 130.04 131.02 126.84 12,802
Jul 25, 2023 131.28 131.80 131.18 131.74 127.53 8,013
Jul 24, 2023 130.98 131.62 130.98 131.54 127.34 1,589
Jul 21, 2023 130.86 131.44 130.86 131.40 127.20 470
Jul 20, 2023 130.46 131.74 130.46 131.74 127.53 5,570
Jul 19, 2023 131.68 131.86 130.74 131.00 126.82 16,789
Jul 18, 2023 130.48 131.16 130.36 131.10 126.91 23,207
Jul 17, 2023 130.24 130.82 130.00 130.68 126.51 8,226
Jul 14, 2023 131.08 131.20 130.72 130.92 126.74 15,604
Jul 13, 2023 130.20 131.52 130.18 131.24 127.05 5,025
Jul 12, 2023 128.74 130.36 128.60 130.28 126.12 10,401
Jul 11, 2023 127.72 128.38 127.30 128.32 124.22 21,351
Jul 10, 2023 126.66 127.68 126.48 127.50 123.43 1,834
Jul 7, 2023 125.92 127.28 125.70 126.92 122.87 35,639
Jul 6, 2023 128.66 128.74 125.92 126.22 122.19 23,142
Jul 5, 2023 129.60 129.80 129.42 129.58 125.44 5,376
Jul 4, 2023 130.88 130.94 130.34 130.44 126.27 8,618
Jul 3, 2023 131.68 131.80 130.70 130.86 126.68 13,749
Jun 30, 2023 130.06 131.42 130.06 131.32 127.13 11,728
Jun 29, 2023 129.80 130.00 129.44 129.70 125.56 9,304
Jun 28, 2023 129.54 130.00 129.52 129.82 125.67 8,975
Jun 27, 2023 128.98 129.24 128.34 128.98 124.86 7,501
Jun 26, 2023 128.74 128.86 127.84 128.54 124.43 4,614
Jun 23, 2023 128.96 129.24 128.00 128.72 124.61 8,980
Jun 22, 2023 129.00 129.96 128.58 129.96 125.81 6,649
Jun 21, 2023 130.76 131.22 130.12 130.26 126.10 9,261
Jun 20, 2023 130.94 131.48 130.62 131.00 126.82 12,051
Jun 19, 2023 132.28 132.48 131.64 131.68 127.47 6,258
Jun 16, 2023 132.44 133.50 132.38 132.98 128.73 6,746
Jun 15, 2023 132.32 132.42 131.54 132.42 128.19 10,575
Jun 14, 2023 131.86 132.74 131.86 132.58 128.35 12,222
Jun 13, 2023 131.62 131.96 130.94 131.90 127.69 12,447
Jun 12, 2023 130.56 131.00 130.26 130.78 126.60 4,891
Jun 9, 2023 129.88 130.06 129.50 129.68 125.54 5,551
Jun 8, 2023 129.58 130.20 129.44 130.06 125.91 1,805
Jun 7, 2023 130.04 130.20 129.36 129.86 125.71 3,687
Jun 6, 2023 129.58 130.18 129.54 130.14 125.98 23,534
Jun 5, 2023 130.66 130.96 129.50 129.82 125.67 2,326
Jun 2, 2023 129.68 130.54 129.60 130.54 126.37 4,367
Jun 1, 2023 128.10 129.00 128.02 129.00 124.88 9,443
May 31, 2023 128.10 129.04 127.12 127.28 123.21 10,844
May 30, 2023 129.58 130.44 129.34 129.34 125.21 4,446
May 29, 2023 130.54 130.60 129.46 129.66 125.52 5,441
May 26, 2023 128.92 130.08 128.00 129.94 125.79 7,121
May 25, 2023 128.70 128.80 127.90 128.38 124.28 6,113
May 24, 2023 130.02 130.02 128.50 128.82 124.71 17,436
May 23, 2023 131.54 131.88 131.20 131.20 127.01 1,218
May 22, 2023 132.08 132.32 131.62 131.84 127.63 7,907
May 19, 2023 131.74 132.78 131.74 132.32 128.09 16,641
May 18, 2023 130.68 131.88 130.68 131.36 127.16 9,434
May 17, 2023 129.16 129.92 129.00 129.66 125.52 5,583
May 16, 2023 129.28 129.78 129.12 129.26 125.13 11,029
May 15, 2023 129.98 130.00 129.30 129.62 125.48 6,359
May 12, 2023 129.24 129.46 129.20 129.46 125.33 1,856
May 11, 2023 129.76 130.00 128.40 128.92 124.80 7,285
May 10, 2023 130.12 130.14 129.18 129.42 125.29 11,646
May 9, 2023 130.02 130.02 129.50 129.92 125.77 4,766
May 8, 2023 129.92 130.32 129.76 129.96 125.81 10,193
May 5, 2023 129.08 130.10 128.50 130.10 125.94 12,980
May 4, 2023 128.62 128.62 127.74 128.40 124.30 11,520
May 3, 2023 128.78 129.40 128.54 129.06 124.94 11,602
May 2, 2023 130.36 130.60 128.20 128.32 124.22 32,195
Apr 28, 2023 129.68 129.88 128.00 129.88 125.73 13,768
Apr 27, 2023 128.38 129.30 128.28 128.94 124.82 8,951
Apr 26, 2023 128.94 129.02 128.20 128.90 124.78 3,578

Related Tickers