U.S. markets closed

AMUNDI ETF DAX UCITS ETF (CG1.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
24,060.00-55.00 (-0.23%)
At close: 3:08PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202123,875.0024,104.2523,875.0024,060.0024,060.00205
Jul 29, 2021------
Jul 28, 2021------
Jul 27, 2021------
Jul 26, 2021------
Jul 23, 2021242.35243.49242.35243.15243.15259
Jul 22, 2021241.20241.44241.20240.95240.9532
Jul 21, 2021238.55240.80238.55241.07241.07269
Jul 20, 2021238.85239.55237.30238.70238.701,099
Jul 19, 2021240.05240.05235.50236.48236.48499
Jul 16, 2021241.35242.53241.00241.10241.10116
Jul 15, 2021243.50243.50241.47241.55241.55435
Jul 14, 2021243.30243.30243.30244.52244.5210
Jul 13, 2021244.65245.06244.65244.35244.3580
Jul 12, 2021242.80244.60242.80245.10245.10737
Jul 09, 2021242.60243.80241.81243.73243.731,442
Jul 08, 2021241.40241.40239.59240.10240.10902
Jul 07, 2021242.90243.45242.70243.68243.681,444
Jul 06, 202124,195.0024,224.3824,095.0024,090.0024,090.00200
Jul 05, 202124,200.0024,355.0024,185.0024,350.0024,350.00793
Jul 02, 202124,410.0024,468.4524,375.0024,360.0024,360.00332
Jul 01, 202124,230.0024,403.1224,205.0024,357.5024,357.50907
Jun 30, 202124,440.0024,440.0024,139.2224,185.0024,185.00319
Jun 29, 202124,405.0024,565.0024,375.0024,507.5024,507.502,908
Jun 28, 202124,270.0024,318.3424,270.0024,262.5024,262.5067
Jun 25, 202124,285.0024,310.0024,278.3324,327.5024,327.501,984
Jun 24, 202124,155.0024,155.0024,155.0024,267.5024,267.506
Jun 23, 202124,115.0024,300.0024,115.0024,077.5024,077.50408
Jun 22, 2021242.25242.25242.25242.63242.6355
Jun 21, 202124,055.0024,245.0023,960.0024,192.5024,192.50483
Jun 18, 202124,335.0024,335.0024,035.0024,057.5024,057.50183
Jun 17, 202124,335.0024,335.0024,325.0024,387.5024,387.5080
Jun 16, 202124,505.0024,525.0024,460.0024,492.5024,492.5060
Jun 15, 202124,570.0024,570.0024,565.0024,577.5024,577.50407
Jun 14, 202124,560.0024,566.6624,470.0024,450.0024,450.00454
Jun 11, 202124,360.0024,405.0024,295.0024,405.0024,405.00696
Jun 10, 202124,340.0024,420.0024,331.5224,307.5024,307.50149
Jun 09, 202124,422.5024,422.5024,422.5024,422.5024,422.50-
Jun 08, 202124,470.0024,472.4724,470.0024,475.0024,475.0080
Jun 07, 202124,510.0024,520.0024,510.0024,487.5024,487.504
Jun 04, 202124,410.0024,410.0024,368.7924,465.0024,465.00125
Jun 03, 202124,330.0024,410.0024,190.0024,405.0024,405.00236
Jun 02, 202124,325.4324,325.4324,325.4324,375.0024,375.001
Jun 01, 202124,235.0024,540.0024,197.4724,417.5024,417.5097
May 28, 202124,240.0024,240.0024,160.0024,200.0024,200.0012
May 27, 202124,145.0024,153.9424,095.0024,047.5024,047.50180
May 26, 202124,330.0024,330.0024,175.7124,225.0024,225.00331
May 25, 202124,350.0024,350.0024,335.4724,317.5024,317.5041
May 24, 202124,235.0024,310.8324,231.2424,375.0024,375.00147
May 21, 202124,105.0024,105.0024,003.5524,107.5024,107.50610
May 20, 202123,735.0023,970.0023,728.9123,975.0023,975.00291
May 19, 202123,815.0023,825.0023,660.2923,680.0023,680.00516
May 18, 202124,105.0024,105.0024,105.0024,052.5024,052.504
May 17, 202124,020.0024,091.3023,995.0024,050.0024,050.001,294
May 14, 202123,820.0023,881.0923,795.7924,062.5024,062.50581
May 13, 202123,190.0023,725.0023,139.2123,707.5023,707.50223
May 12, 202123,652.9123,652.9123,622.7123,595.0023,595.00588
May 11, 202123,565.0023,630.0023,460.0023,560.0023,560.001,641
May 10, 202124,095.0024,190.0024,010.0024,072.5024,072.50117
May 07, 202124,140.0024,250.0024,110.0024,247.5024,247.501,436
May 06, 202123,770.0023,975.0023,755.0023,950.0023,950.00119
May 05, 202123,510.0023,735.8223,488.9223,752.5023,752.50579
May 04, 202123,880.0024,025.0023,370.0023,365.0023,365.00810
Apr 30, 202124,085.0024,110.0024,015.0023,990.0023,990.0061
Apr 29, 202124,070.0024,095.0024,063.9223,922.5023,922.5084
Apr 28, 202124,235.0024,260.0024,235.0024,172.5024,172.506
Apr 27, 202124,125.0024,125.7224,073.2424,047.5024,047.50239
Apr 26, 202124,185.0024,205.0024,145.0024,202.5024,202.5065
Apr 23, 202124,140.0024,140.0024,103.6224,205.0024,205.0039
Apr 22, 202124,145.0024,145.0024,105.0024,180.0024,180.008
Apr 21, 202123,815.0023,850.0023,765.0023,852.5023,852.5022
Apr 20, 202124,100.0024,100.0023,850.0023,745.0023,745.0082
Apr 19, 202124,065.0024,065.0024,065.0024,065.0024,065.00-
Apr 16, 202124,340.0024,365.0024,340.0024,375.0024,375.0083
Apr 15, 202124,115.0024,130.0024,112.7824,082.5024,082.50254
Apr 14, 202124,055.0024,055.0024,020.0024,020.0024,020.0027
Apr 13, 202124,005.0024,115.0024,005.0024,075.0024,075.00103
Apr 12, 202124,015.0024,035.0023,930.0023,995.0023,995.00134
Apr 09, 202124,005.0024,005.0023,933.6323,982.5023,982.50304
Apr 08, 202123,885.0023,908.6323,875.0023,940.0023,940.00111
Apr 07, 202123,905.0023,905.0023,855.0023,855.0023,855.0026
Apr 06, 202123,600.0023,735.0023,570.0023,670.0023,670.00471
Apr 01, 202123,365.0023,390.0023,360.0023,347.5023,347.50809
Mar 31, 202123,260.0023,310.0023,200.0023,247.5023,247.50963
Mar 30, 202123,155.0023,225.0023,151.3723,347.5023,347.50335
Mar 29, 202122,945.0022,950.0022,905.0023,050.0023,050.00149
Mar 26, 202122,905.0022,925.0022,905.0022,927.5022,927.5063
Mar 25, 202122,875.0022,875.0022,660.0022,785.0022,785.00621
Mar 24, 202122,880.0022,886.4622,860.0022,902.5022,902.50597
Mar 23, 202122,960.0023,015.0022,954.4922,997.5022,997.50162
Mar 22, 202122,775.0022,950.0022,630.0222,952.5022,952.50887
Mar 19, 202122,880.0022,910.0022,860.0022,852.5022,852.50151
Mar 18, 202122,945.0022,990.0022,925.0023,042.5023,042.5056
Mar 17, 202122,690.0022,728.6322,670.0022,777.5022,777.50320
Mar 16, 202122,785.0022,860.0022,690.0022,687.5022,687.50404
Mar 15, 202122,615.0022,615.0022,567.7322,615.0022,615.0051
Mar 12, 202122,680.0022,680.0022,680.0022,660.0022,660.006
Mar 11, 202122,680.0022,695.4622,670.0022,727.5022,727.50174
Mar 10, 202122,620.0022,630.0022,610.0022,642.5022,642.5044
Mar 09, 202122,335.0022,505.0022,321.3722,512.5022,512.50175
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...