Frankfurt - Delayed Quote EUR

Amundi ETF DAX UCITS ETF DR (CG1G.F)

289.70 +4.00 (+1.40%)
As of June 30 at 4:31 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 325.85 326.00 323.05 323.65 323.65 5
Apr 23, 2024 321.05 324.45 320.95 324.45 324.45 -
Apr 22, 2024 318.55 320.35 318.00 320.35 320.35 22
Apr 19, 2024 317.40 317.80 316.85 317.00 317.00 -
Apr 18, 2024 317.95 319.50 317.05 317.50 317.50 -
Apr 17, 2024 317.20 320.30 317.20 318.30 318.30 2
Apr 16, 2024 318.20 319.70 317.55 318.15 318.15 -
Apr 15, 2024 321.50 325.20 320.90 320.90 320.90 -
Apr 12, 2024 323.25 325.10 319.50 319.50 319.50 -
Apr 11, 2024 323.45 323.85 320.15 322.40 322.40 17
Apr 10, 2024 325.50 326.35 322.25 322.85 322.85 -
Apr 9, 2024 326.45 326.50 323.30 323.75 323.75 100
Apr 8, 2024 325.90 327.75 325.90 327.60 327.60 31
Apr 5, 2024 325.10 325.80 324.35 325.20 325.20 -
Apr 4, 2024 328.05 329.75 326.45 326.45 326.45 -
Apr 3, 2024 327.50 328.85 327.50 328.45 328.45 -
Apr 2, 2024 331.25 331.25 326.70 327.05 327.05 17
Mar 28, 2024 330.90 331.30 330.70 331.00 331.00 -
Mar 27, 2024 329.00 331.35 329.00 330.80 330.80 18
Mar 26, 2024 326.80 329.30 326.80 328.90 328.90 21
Mar 25, 2024 325.65 327.05 325.60 327.00 327.00 1
Mar 22, 2024 325.35 326.40 325.35 326.40 326.40 35
Mar 21, 2024 324.90 325.35 323.25 324.85 324.85 -
Mar 20, 2024 321.65 323.00 321.65 323.00 323.00 159
Mar 19, 2024 321.25 321.85 321.25 321.50 321.50 -
Mar 18, 2024 321.45 322.20 320.50 320.70 320.70 3
Mar 15, 2024 320.55 322.70 320.55 322.00 322.00 -
Mar 14, 2024 322.10 322.50 320.75 320.75 320.75 -
Mar 13, 2024 322.10 322.10 321.60 321.60 321.60 -
Mar 12, 2024 318.45 320.70 318.45 320.70 320.70 -
Mar 11, 2024 318.00 318.00 316.40 316.40 316.40 32
Mar 8, 2024 319.60 319.60 318.85 319.00 319.00 -
Mar 7, 2024 315.85 318.30 315.80 318.30 318.30 10
Mar 6, 2024 316.90 317.30 316.90 317.30 317.30 -
Mar 5, 2024 315.50 316.90 315.50 316.90 316.90 20
Mar 4, 2024 317.45 317.50 317.45 317.50 317.50 5
Mar 1, 2024 318.55 318.60 318.55 318.60 318.60 50
Feb 29, 2024 315.10 317.40 315.10 317.40 317.40 45
Feb 28, 2024 314.60 314.70 314.40 314.70 314.70 -
Feb 27, 2024 311.55 314.25 311.55 314.25 314.25 15
Feb 26, 2024 310.95 312.10 310.95 311.85 311.85 8
Feb 23, 2024 311.35 311.35 310.75 310.75 310.75 -
Feb 22, 2024 308.15 310.70 308.15 310.70 310.70 -
Feb 21, 2024 305.80 306.75 305.55 306.75 306.75 -
Feb 20, 2024 304.95 305.60 304.95 304.95 304.95 -
Feb 19, 2024 305.45 306.00 305.45 306.00 306.00 -
Feb 16, 2024 306.15 307.55 306.15 307.55 307.55 -
Feb 15, 2024 304.20 305.45 304.20 305.05 305.05 -
Feb 14, 2024 301.65 303.40 301.65 303.40 303.40 -
Feb 13, 2024 303.80 303.80 302.15 302.15 302.15 -
Feb 12, 2024 303.50 304.70 303.50 304.70 304.70 -
Feb 9, 2024 303.75 303.75 303.00 303.00 303.00 -
Feb 8, 2024 303.60 304.00 303.60 304.00 304.00 30
Feb 7, 2024 305.15 305.15 304.20 304.40 304.40 11
Feb 6, 2024 303.30 304.70 302.45 304.70 304.70 1
Feb 5, 2024 303.35 303.35 302.50 302.50 302.50 30
Feb 2, 2024 303.85 304.10 303.85 304.00 304.00 -
Feb 1, 2024 300.65 302.50 300.65 302.50 302.50 -
Jan 31, 2024 303.45 304.00 302.85 302.85 302.85 -
Jan 30, 2024 304.10 304.10 303.85 303.85 303.85 -
Jan 29, 2024 302.75 303.05 302.25 302.25 302.25 2
Jan 26, 2024 302.15 303.50 302.15 303.15 303.15 6
Jan 25, 2024 301.85 302.90 301.85 302.25 302.25 -
Jan 24, 2024 299.60 302.30 299.60 302.30 302.30 -
Jan 23, 2024 299.25 299.25 298.00 298.00 298.00 7
Jan 22, 2024 298.05 298.05 297.65 297.65 297.65 9
Jan 19, 2024 297.55 297.75 297.35 297.65 297.65 19
Jan 18, 2024 294.70 296.30 294.70 296.30 296.30 -
Jan 17, 2024 293.55 294.15 293.55 293.70 293.70 -
Jan 16, 2024 295.80 295.85 295.80 295.85 295.85 -
Jan 15, 2024 300.45 300.45 297.65 297.65 297.65 2
Jan 12, 2024 298.05 299.75 298.05 299.75 299.75 -
Jan 11, 2024 300.70 301.50 296.45 296.45 296.45 2
Jan 10, 2024 297.90 299.10 297.90 298.70 298.70 14
Jan 9, 2024 299.85 299.85 298.50 298.50 298.50 -
Jan 8, 2024 297.00 299.35 297.00 299.35 299.35 3
Jan 5, 2024 295.75 297.55 295.75 297.55 297.55 47
Jan 4, 2024 296.00 297.00 296.00 296.60 296.60 -
Jan 3, 2024 299.40 300.20 297.95 297.95 297.95 -
Jan 2, 2024 300.55 300.55 300.40 300.40 300.40 19
Dec 29, 2023 299.30 300.15 299.30 300.15 300.15 3
Dec 28, 2023 300.35 300.40 298.95 299.30 299.30 13
Dec 27, 2023 300.10 300.10 299.80 299.80 299.80 -
Dec 22, 2023 298.35 299.35 298.35 299.30 299.30 30
Dec 21, 2023 298.00 298.85 297.95 298.30 298.30 -
Dec 20, 2023 300.00 300.75 299.55 299.85 299.85 -
Dec 19, 2023 298.35 299.70 298.35 299.70 299.70 53
Dec 18, 2023 299.05 299.30 298.35 298.35 298.35 6
Dec 15, 2023 300.20 302.10 299.50 299.50 299.50 40
Dec 14, 2023 303.35 303.35 299.55 299.55 299.55 12
Dec 13, 2023 300.45 302.85 299.95 302.85 302.85 107
Dec 12, 2023 301.50 301.50 300.40 300.60 300.60 30
Dec 11, 2023 300.30 300.30 300.00 300.15 300.15 35
Dec 8, 2023 298.15 298.15 298.15 298.15 298.15 15
Dec 7, 2023 297.65 297.95 297.65 297.95 297.95 60
Dec 6, 2023 296.40 297.60 296.40 297.60 297.60 234
Dec 5, 2023 293.50 296.10 293.50 295.85 295.85 10
Dec 4, 2023 293.85 293.85 293.75 293.75 293.75 4
Dec 1, 2023 291.95 293.20 291.95 293.20 293.20 20
Nov 30, 2023 289.70 291.00 289.70 290.70 290.70 -
Nov 29, 2023 287.95 290.00 287.55 289.80 289.80 6
Nov 28, 2023 285.00 286.60 285.00 286.60 286.60 29
Nov 27, 2023 286.70 286.85 285.95 285.95 285.95 4
Nov 24, 2023 286.70 286.70 286.70 286.70 286.70 -
Nov 23, 2023 285.60 286.35 285.60 286.35 286.35 -
Nov 22, 2023 285.10 286.25 285.10 285.60 285.60 41
Nov 21, 2023 285.55 285.55 284.90 285.10 285.10 50
Nov 20, 2023 284.75 285.20 284.30 285.20 285.20 2
Nov 17, 2023 283.30 285.45 283.30 285.30 285.30 3
Nov 16, 2023 282.05 283.35 282.05 283.15 283.15 -
Nov 15, 2023 279.90 282.20 279.90 281.90 281.90 57
Nov 14, 2023 275.25 279.55 275.25 279.55 279.55 -
Nov 13, 2023 273.60 274.90 273.60 274.90 274.90 -
Nov 10, 2023 273.35 273.35 273.25 273.25 273.25 -
Nov 9, 2023 272.75 274.60 272.75 274.50 274.50 10
Nov 8, 2023 270.90 272.70 270.90 272.70 272.70 -
Nov 7, 2023 270.30 271.25 270.30 271.20 271.20 5
Nov 6, 2023 272.00 272.40 271.00 271.00 271.00 18
Nov 3, 2023 272.30 272.50 272.30 272.50 272.50 50
Nov 2, 2023 270.25 272.15 270.25 272.15 272.15 5
Nov 1, 2023 266.40 266.40 266.40 266.40 266.40 -
Oct 31, 2023 264.05 265.55 264.05 265.55 265.55 6
Oct 30, 2023 263.50 264.65 263.50 264.60 264.60 20
Oct 27, 2023 264.30 264.30 261.25 261.25 261.25 -
Oct 26, 2023 263.30 263.30 263.00 263.00 263.00 -
Oct 25, 2023 266.15 267.00 265.35 266.15 266.15 -
Oct 24, 2023 265.50 267.20 265.50 267.20 267.20 100
Oct 23, 2023 265.35 265.35 263.00 264.95 264.95 51
Oct 20, 2023 266.70 266.70 265.00 265.00 265.00 4
Oct 19, 2023 268.50 270.35 268.50 269.55 269.55 -
Oct 18, 2023 273.20 273.20 270.35 270.35 270.35 -
Oct 17, 2023 272.90 273.15 272.85 273.15 273.15 80
Oct 16, 2023 272.05 273.30 270.80 273.30 273.30 20
Oct 13, 2023 275.25 275.80 273.00 273.00 273.00 -
Oct 12, 2023 278.05 278.65 274.75 274.75 274.75 40
Oct 11, 2023 275.20 276.65 275.20 276.65 276.65 -
Oct 10, 2023 272.85 276.40 272.85 275.45 275.45 -
Oct 9, 2023 271.65 271.65 271.65 271.65 271.65 22
Oct 6, 2023 270.35 273.50 270.35 273.50 273.50 -
Oct 5, 2023 271.35 271.35 270.05 270.75 270.75 -
Oct 4, 2023 269.35 271.55 268.40 271.55 271.55 34
Oct 3, 2023 271.45 271.45 270.05 270.05 270.05 -
Oct 2, 2023 275.60 275.60 273.20 273.20 273.20 -
Sep 29, 2023 275.20 275.40 275.00 275.00 275.00 -
Sep 28, 2023 272.95 275.05 272.95 274.35 274.35 134
Sep 27, 2023 273.00 273.15 273.00 273.10 273.10 20
Sep 26, 2023 275.10 275.10 272.30 272.30 272.30 -
Sep 25, 2023 278.20 278.65 275.80 276.05 276.05 -
Sep 22, 2023 277.90 278.45 277.50 277.50 277.50 -
Sep 21, 2023 280.15 280.90 280.15 280.60 280.60 -
Sep 20, 2023 281.05 282.75 281.05 281.25 281.25 -
Sep 19, 2023 280.90 282.15 280.90 281.65 281.65 1
Sep 18, 2023 284.20 284.20 282.15 282.15 282.15 35
Sep 15, 2023 284.40 285.95 284.40 285.45 285.45 35
Sep 14, 2023 280.70 280.70 280.10 280.10 280.10 -
Sep 13, 2023 280.15 280.70 280.15 280.70 280.70 -
Sep 12, 2023 283.30 283.30 282.85 282.85 282.85 -
Sep 11, 2023 282.65 283.30 282.65 282.90 282.90 18
Sep 8, 2023 282.45 282.45 281.25 281.25 281.25 20
Sep 7, 2023 280.90 282.20 280.90 282.20 282.20 3
Sep 6, 2023 281.75 282.15 281.45 282.15 282.15 -
Sep 5, 2023 282.65 283.65 281.75 282.90 282.90 -
Sep 4, 2023 284.70 284.70 284.30 284.30 284.30 -
Sep 1, 2023 286.05 286.25 285.50 285.90 285.90 57
Aug 31, 2023 284.95 287.00 284.95 287.00 287.00 -
Aug 30, 2023 285.70 285.70 284.50 284.50 284.50 -
Aug 29, 2023 283.95 285.20 283.95 285.20 285.20 -
Aug 28, 2023 281.85 281.85 281.85 281.85 281.85 -
Aug 25, 2023 279.10 280.90 279.10 280.90 280.90 -
Aug 24, 2023 284.40 284.85 278.85 278.85 278.85 -
Aug 23, 2023 282.10 282.10 282.10 282.10 282.10 -
Aug 22, 2023 280.90 282.45 280.90 282.45 282.45 18
Aug 21, 2023 279.05 279.05 279.05 279.05 279.05 -
Aug 18, 2023 279.90 279.90 277.75 279.15 279.15 20
Aug 17, 2023 281.05 282.60 281.05 282.60 282.60 53
Aug 16, 2023 281.55 283.35 281.55 282.55 282.55 2
Aug 15, 2023 285.55 285.55 282.00 282.00 282.00 2
Aug 14, 2023 283.00 285.30 283.00 284.60 284.60 -
Aug 11, 2023 285.20 285.20 285.20 285.20 285.20 -
Aug 10, 2023 285.45 285.45 285.45 285.45 285.45 -
Aug 9, 2023 284.05 285.60 284.05 285.35 285.35 -
Aug 8, 2023 284.70 284.70 282.30 282.30 282.30 17
Aug 7, 2023 284.70 285.35 284.70 285.35 285.35 -
Aug 4, 2023 286.05 286.05 286.05 286.05 286.05 3
Aug 3, 2023 286.10 286.10 284.10 284.10 284.10 -
Aug 2, 2023 288.25 288.55 286.25 287.85 287.85 8
Aug 1, 2023 294.45 294.45 292.00 292.00 292.00 71
Jul 31, 2023 294.60 295.50 294.60 295.10 295.10 60
Jul 28, 2023 293.40 295.05 293.40 294.90 294.90 170
Jul 27, 2023 289.85 293.80 289.85 293.80 293.80 -
Jul 26, 2023 290.20 290.20 289.60 289.60 289.60 -
Jul 25, 2023 289.40 290.50 289.40 290.30 290.30 -
Jul 24, 2023 289.45 290.45 289.45 289.75 289.75 4
Jul 21, 2023 288.65 290.30 288.65 290.30 290.30 18
Jul 20, 2023 288.65 289.55 288.55 289.40 289.40 -
Jul 19, 2023 289.35 290.00 289.35 289.40 289.40 50
Jul 18, 2023 287.75 288.90 287.55 288.90 288.90 -
Jul 17, 2023 286.90 288.35 286.90 288.10 288.10 42
Jul 14, 2023 289.15 289.15 288.25 288.85 288.85 -
Jul 13, 2023 287.00 289.70 287.00 289.70 289.70 34
Jul 12, 2023 283.70 286.60 283.50 286.60 286.60 -
Jul 11, 2023 281.95 282.95 280.95 282.95 282.95 -
Jul 10, 2023 278.70 280.90 278.70 280.85 280.85 15
Jul 7, 2023 278.35 279.80 277.30 279.75 279.75 35
Jul 6, 2023 283.75 283.75 278.20 278.20 278.20 -
Jul 5, 2023 286.55 286.55 285.70 286.00 286.00 -
Jul 4, 2023 288.00 288.55 287.35 287.40 287.40 23
Jul 3, 2023 289.55 289.55 288.50 288.50 288.50 21
Jun 30, 2023 286.35 289.70 286.35 289.70 289.70 34
Jun 29, 2023 285.70 285.70 285.70 285.70 285.70 -
Jun 28, 2023 285.25 286.50 285.25 285.70 285.70 1
Jun 27, 2023 284.80 284.80 282.85 283.70 283.70 45
Jun 26, 2023 283.60 283.60 282.95 283.30 283.30 35
Jun 23, 2023 284.35 284.60 284.10 284.25 284.25 -
Jun 22, 2023 284.55 286.50 284.55 286.50 286.50 35
Jun 21, 2023 288.90 289.30 287.70 287.70 287.70 3
Jun 20, 2023 289.45 289.90 288.60 288.80 288.80 3
Jun 19, 2023 291.75 291.75 290.30 290.40 290.40 23
Jun 16, 2023 291.85 293.90 291.85 293.35 293.35 53
Jun 15, 2023 291.35 292.10 290.65 290.65 290.65 -
Jun 14, 2023 290.50 292.70 290.50 292.25 292.25 4
Jun 13, 2023 290.25 291.25 290.15 290.70 290.70 20
Jun 12, 2023 286.70 288.35 286.70 288.35 288.35 -
Jun 9, 2023 286.45 286.45 286.45 286.45 286.45 -
Jun 8, 2023 284.90 286.80 284.90 286.45 286.45 -
Jun 7, 2023 286.65 286.65 286.65 286.65 286.65 -
Jun 6, 2023 285.15 286.75 285.15 286.75 286.75 -
Jun 5, 2023 287.50 288.20 287.50 288.15 288.15 -
Jun 2, 2023 285.45 288.00 285.45 288.00 288.00 6
Jun 1, 2023 282.05 284.20 282.05 284.20 284.20 50
May 31, 2023 282.90 284.20 282.90 284.20 284.20 100
May 30, 2023 286.00 287.75 285.75 285.75 285.75 5
May 29, 2023 287.15 287.50 286.55 286.55 286.55 -
May 26, 2023 283.15 284.65 283.15 284.65 284.65 -
May 25, 2023 284.05 284.05 284.05 284.05 284.05 -
May 24, 2023 286.95 286.95 283.95 283.95 283.95 4
May 23, 2023 290.65 290.65 289.65 289.65 289.65 37
May 22, 2023 292.35 292.35 290.70 290.70 290.70 75
May 19, 2023 290.40 292.15 290.40 291.80 291.80 206
May 18, 2023 286.65 290.00 286.65 290.00 290.00 -
May 17, 2023 285.05 285.80 285.05 285.80 285.80 -
May 16, 2023 284.80 285.70 284.55 284.55 284.55 -
May 15, 2023 286.25 286.45 284.80 284.80 284.80 4
May 12, 2023 284.75 284.75 284.75 284.75 284.75 -
May 11, 2023 285.65 286.15 283.10 283.10 283.10 30
May 10, 2023 286.15 286.60 284.85 285.10 285.10 1
May 9, 2023 286.20 286.20 285.20 285.20 285.20 -
May 8, 2023 286.90 286.90 286.45 286.45 286.45 18
May 5, 2023 283.40 286.35 283.40 286.35 286.35 2
May 4, 2023 284.35 284.35 282.10 282.90 282.90 -
May 3, 2023 283.20 284.95 283.20 283.55 283.55 -
May 2, 2023 286.30 286.30 283.10 283.10 283.10 -
Apr 28, 2023 285.25 286.50 282.45 286.50 286.50 -
Apr 27, 2023 283.45 285.35 283.00 285.10 285.10 24
Apr 26, 2023 284.40 284.40 283.75 283.90 283.90 100
Apr 25, 2023 284.85 285.40 284.85 285.30 285.30 -

Related Tickers