U.S. Markets closed

Amundi ETF DAX UCITS ETF DR (CG1.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
24,492.50-85.00 (-0.35%)
At close: 3:41PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 202124,460.0024,525.0024,460.0024,492.5024,492.5060
Jun 15, 2021------
Jun 14, 2021------
Jun 11, 202124,360.0024,405.0024,295.0024,405.0024,405.00696
Jun 10, 202124,340.0024,420.0024,331.5024,307.5024,307.50149
Jun 09, 202124,422.5024,422.5024,422.5024,422.5024,422.50-
Jun 08, 202124,470.0024,472.5024,470.0024,475.0024,475.0080
Jun 07, 202124,510.0024,520.0024,510.0024,487.5024,487.504
Jun 04, 202124,410.0024,410.0024,368.8024,465.0024,465.00125
Jun 03, 202124,330.0024,410.0024,190.0024,405.0024,405.00236
Jun 02, 202124,325.4024,325.4024,325.4024,375.0024,375.001
Jun 01, 2021------
May 28, 202124,240.0024,240.0024,160.0024,200.0024,200.0012
May 27, 202124,145.0024,153.9024,095.0024,047.5024,047.50180
May 26, 202124,330.0024,330.0024,175.7024,225.0024,225.00331
May 25, 202124,350.0024,350.0024,335.5024,317.5024,317.5041
May 24, 202124,235.0024,310.8024,231.2024,375.0024,375.00147
May 21, 202124,105.0024,105.0024,003.6024,107.5024,107.50610
May 20, 202123,735.0023,970.0023,728.9023,975.0023,975.00291
May 19, 202123,815.0023,825.0023,660.3023,680.0023,680.00516
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, 202123,820.0023,881.1023,795.8024,062.5024,062.50581
May 13, 202123,190.0023,725.0023,139.2023,707.5023,707.50223
May 12, 202123,652.9023,652.9023,622.7023,595.0023,595.00588
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, 202123,510.0023,735.8023,488.9023,752.5023,752.50579
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, 202124,070.0024,095.0024,063.9023,922.5023,922.5084
Apr 28, 202124,235.0024,260.0024,235.0024,172.5024,172.506
Apr 27, 202124,125.0024,125.7024,073.2024,047.5024,047.50239
Apr 26, 202124,185.0024,205.0024,145.0024,202.5024,202.5065
Apr 23, 202124,140.0024,140.0024,103.6024,205.0024,205.0039
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, 202124,115.0024,130.0024,112.8024,082.5024,082.50254
Apr 14, 202124,055.0024,055.0024,020.0024,020.0024,020.0027
Apr 13, 2021240.05241.15240.05240.75240.75103
Apr 12, 202124,015.0024,035.0023,930.0023,995.0023,995.00134
Apr 09, 202124,005.0024,005.0023,933.6023,982.5023,982.50304
Apr 08, 202123,885.0023,908.6023,875.0023,940.0023,940.00111
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, 202123,155.0023,225.0023,151.4023,347.5023,347.50335
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, 202122,880.0022,886.5022,860.0022,902.5022,902.50597
Mar 23, 202122,960.0023,015.0022,954.5022,997.5022,997.50162
Mar 22, 202122,775.0022,950.0022,630.0022,952.5022,952.50887
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, 202122,690.0022,728.6022,670.0022,777.5022,777.50320
Mar 16, 202122,785.0022,860.0022,690.0022,687.5022,687.50404
Mar 15, 202122,615.0022,615.0022,567.7022,615.0022,615.0051
Mar 12, 202122,680.0022,680.0022,680.0022,660.0022,660.006
Mar 11, 202122,680.0022,695.5022,670.0022,727.5022,727.50174
Mar 10, 202122,620.0022,630.0022,610.0022,642.5022,642.5044
Mar 09, 202122,335.0022,505.0022,321.4022,512.5022,512.50175
Mar 08, 202121,970.0022,400.0021,946.2022,477.5022,477.50173
Mar 05, 202121,900.0021,995.0021,870.0021,847.5021,847.50105
Mar 04, 202121,980.0022,065.3021,950.0022,017.5022,017.50241
Mar 03, 202122,295.0022,320.0022,011.4022,097.5022,097.50472
Mar 02, 202122,175.0022,175.0022,175.0022,125.0022,125.001
Mar 01, 202121,955.0021,955.0021,955.0022,035.0022,035.001
Feb 26, 202121,875.3021,965.0021,875.3021,735.0021,735.0019
Feb 25, 202121,950.0022,023.2021,830.0021,885.0021,885.00524
Feb 24, 202121,770.0021,800.0021,705.0021,910.0021,910.00437
Feb 23, 202121,715.0021,715.0021,515.0021,737.5021,737.5090
Feb 22, 202121,745.0021,960.0021,720.0021,972.5021,972.50762
Feb 19, 202122,010.0022,010.0022,010.0022,060.0022,060.001
Feb 18, 202121,970.0022,030.0021,840.0021,885.0021,885.00180
Feb 17, 202122,085.0022,085.0022,035.0022,020.0022,020.0058
Feb 16, 202122,260.0022,260.0022,260.0022,260.0022,260.00-
Feb 15, 202122,402.5022,402.5022,402.5022,402.5022,402.50-
Feb 12, 202122,325.0022,333.6022,320.0022,377.5022,377.5073
Feb 11, 202122,255.0022,420.0022,248.8022,402.5022,402.50124
Feb 10, 202122,305.0022,350.0022,305.0022,207.5022,207.5017
Feb 09, 202122,380.0022,425.0022,320.9022,365.0022,365.00402
Feb 08, 202122,590.0022,590.0022,445.0022,462.5022,462.50364
Feb 05, 202122,375.0022,375.0022,375.0022,372.5022,372.501
Feb 04, 202122,480.0022,490.0022,245.0022,385.0022,385.00566
Feb 03, 202122,335.0022,338.5022,300.0022,327.5022,327.50129
Feb 02, 202122,140.0022,166.4022,120.0022,200.0022,200.0018,646
Feb 01, 202121,805.0021,910.0021,773.9021,895.0021,895.005,708
Jan 29, 202121,750.0021,765.7021,745.0021,670.0021,670.0035
Jan 28, 202121,810.0021,980.0021,535.0021,972.5021,972.501,153
Jan 27, 202121,900.0021,915.0021,666.1021,917.5021,917.50201
Jan 26, 202122,170.0022,170.0022,135.0022,372.5022,372.5022
Jan 25, 202122,360.0022,360.0021,990.0022,060.0022,060.00449
Jan 22, 202122,340.0022,440.0022,295.0022,467.5022,467.50125
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...