XETRA - Delayed Quote EUR

Amundi Index Solutions - Amundi Prime Europe UCITS ETF DR (C) (PRAE.DE)

27.01 +0.32 (+1.20%)
At close: 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 26.87 27.01 26.87 27.01 27.01 510
Apr 25, 2024 26.89 26.89 26.66 26.69 26.69 510
Apr 24, 2024 26.99 27.07 26.88 26.88 26.88 3,262
Apr 23, 2024 26.90 26.99 26.85 26.98 26.98 11,498
Apr 22, 2024 26.65 26.68 26.59 26.68 26.68 1,027
Apr 19, 2024 26.31 26.50 26.29 26.45 26.45 350
Apr 18, 2024 26.50 26.50 26.48 26.49 26.49 -
Apr 17, 2024 26.42 26.57 26.38 26.42 26.42 2,022
Apr 16, 2024 26.50 26.51 26.38 26.38 26.38 263
Apr 15, 2024 26.88 26.97 26.78 26.78 26.78 683
Apr 12, 2024 26.95 27.04 26.75 26.78 26.78 829
Apr 11, 2024 26.84 26.84 26.60 26.70 26.70 37
Apr 10, 2024 26.94 26.98 26.67 26.84 26.84 1,858
Apr 9, 2024 26.91 26.91 26.76 26.76 26.76 1,205
Apr 8, 2024 26.82 26.94 26.81 26.91 26.91 563
Apr 5, 2024 26.79 26.79 26.72 26.77 26.77 2,770
Apr 4, 2024 27.00 27.07 27.00 27.06 27.06 1,641
Apr 3, 2024 26.93 27.01 26.91 27.00 27.00 200
Apr 2, 2024 27.50 27.50 26.92 26.96 26.96 5,386
Mar 28, 2024 27.15 27.19 27.13 27.18 27.18 1,027
Mar 27, 2024 27.06 27.13 27.01 27.07 27.07 2,048
Mar 26, 2024 26.94 27.03 26.94 27.01 27.01 405
Mar 25, 2024 26.98 27.00 26.84 26.95 26.95 1,804
Mar 22, 2024 26.89 26.98 26.89 26.95 26.95 1,620
Mar 21, 2024 26.93 26.95 26.81 26.93 26.93 183
Mar 20, 2024 26.63 26.73 26.63 26.69 26.69 184
Mar 19, 2024 26.62 26.69 26.60 26.69 26.69 1,531
Mar 18, 2024 26.73 26.73 26.62 26.62 26.62 8
Mar 15, 2024 26.76 26.81 26.68 26.68 26.68 252
Mar 14, 2024 26.83 26.86 26.74 26.74 26.74 -
Mar 13, 2024 26.76 26.81 26.75 26.79 26.79 523
Mar 12, 2024 26.63 26.75 26.59 26.75 26.75 129
Mar 11, 2024 26.50 26.50 26.43 26.48 26.48 255
Mar 8, 2024 26.57 26.65 26.55 26.56 26.56 8,491
Mar 7, 2024 26.23 26.59 26.23 26.59 26.59 635
Mar 6, 2024 26.13 26.27 26.13 26.25 26.25 2,108
Mar 5, 2024 26.17 26.18 26.15 26.15 26.15 4,580
Mar 4, 2024 26.23 26.25 26.17 26.19 26.19 2,445
Mar 1, 2024 26.18 26.24 26.11 26.23 26.23 1,564
Feb 29, 2024 26.13 26.13 26.03 26.03 26.03 2,902
Feb 28, 2024 26.15 26.15 26.06 26.08 26.08 528
Feb 27, 2024 26.09 26.17 26.07 26.16 26.16 3,295
Feb 26, 2024 26.13 26.13 26.08 26.08 26.08 -
Feb 23, 2024 26.12 26.18 26.12 26.17 26.17 114
Feb 22, 2024 26.11 26.11 26.05 26.09 26.09 -
Feb 21, 2024 25.85 25.87 25.81 25.84 25.84 1,269
Feb 20, 2024 25.86 25.94 25.86 25.90 25.90 144
Feb 19, 2024 25.83 25.92 25.81 25.92 25.92 881
Feb 16, 2024 25.82 25.88 25.82 25.85 25.85 86
Feb 15, 2024 25.68 25.70 25.62 25.69 25.69 8,206
Feb 14, 2024 25.41 25.54 25.41 25.52 25.52 146
Feb 13, 2024 25.59 25.59 25.41 25.41 25.41 2,734
Feb 12, 2024 25.59 25.64 25.57 25.64 25.64 250
Feb 9, 2024 25.54 25.55 25.50 25.50 25.50 10
Feb 8, 2024 25.56 25.58 25.51 25.51 25.51 1,494
Feb 7, 2024 25.63 25.63 25.53 25.53 25.53 1,091
Feb 6, 2024 25.58 25.62 25.48 25.61 25.61 2,300
Feb 5, 2024 25.48 25.51 25.43 25.43 25.43 678
Feb 2, 2024 25.58 25.59 25.45 25.45 25.45 799
Feb 1, 2024 25.44 25.50 25.43 25.43 25.43 22
Jan 31, 2024 25.60 25.60 25.53 25.53 25.53 243
Jan 30, 2024 25.55 25.60 25.52 25.52 25.52 1,146
Jan 29, 2024 25.43 25.48 25.43 25.47 25.47 99
Jan 26, 2024 25.23 25.43 25.23 25.42 25.42 717
Jan 25, 2024 25.02 25.15 24.99 25.12 25.12 755
Jan 24, 2024 24.97 25.06 24.97 25.06 25.06 92
Jan 23, 2024 24.88 24.88 24.75 24.75 24.75 14
Jan 22, 2024 24.81 24.83 24.77 24.83 24.83 -
Jan 19, 2024 24.81 24.82 24.63 24.63 24.63 2,328
Jan 18, 2024 24.56 24.70 24.56 24.69 24.69 4
Jan 17, 2024 24.54 24.57 24.51 24.56 24.56 488
Jan 16, 2024 24.70 24.82 24.70 24.82 24.82 1,528
Jan 15, 2024 25.07 25.07 24.89 24.89 24.89 459
Jan 12, 2024 24.95 25.08 24.95 25.02 25.02 2,268
Jan 11, 2024 25.15 25.15 24.81 24.81 24.81 3,800
Jan 10, 2024 25.00 25.02 25.00 25.00 25.00 3,400
Jan 9, 2024 25.08 25.08 25.00 25.06 25.06 10,548
Jan 8, 2024 24.95 25.09 24.94 25.09 25.09 209
Jan 5, 2024 24.91 25.07 24.83 25.00 25.00 775
Jan 4, 2024 24.99 25.08 24.93 25.08 25.08 1,892
Jan 3, 2024 25.16 25.16 24.87 24.88 24.88 2,179
Jan 2, 2024 25.30 25.32 25.08 25.10 25.10 5,099
Dec 29, 2023 25.14 25.18 25.13 25.16 25.16 538
Dec 28, 2023 25.20 25.20 25.08 25.09 25.09 124
Dec 27, 2023 25.08 25.15 25.08 25.13 25.13 808
Dec 22, 2023 24.95 25.10 24.95 25.07 25.07 485
Dec 21, 2023 24.98 25.01 24.92 25.01 25.01 -
Dec 20, 2023 25.07 25.07 24.99 25.06 25.06 4,590
Dec 19, 2023 24.93 25.00 24.93 25.00 25.00 962
Dec 18, 2023 24.93 24.97 24.88 24.89 24.89 3,018
Dec 15, 2023 25.05 25.10 24.93 24.98 24.98 20,124
Dec 14, 2023 25.13 25.15 24.97 24.97 24.97 1,357
Dec 13, 2023 24.81 24.88 24.79 24.79 24.79 347
Dec 12, 2023 24.85 24.85 24.78 24.78 24.78 55
Dec 11, 2023 24.77 24.88 24.75 24.84 24.84 766
Dec 8, 2023 24.58 24.79 24.58 24.76 24.76 1,120
Dec 7, 2023 24.58 24.59 24.55 24.56 24.56 203
Dec 6, 2023 24.42 24.42 24.42 24.42 24.42 -
Dec 5, 2023 24.42 24.42 24.42 24.42 24.42 -
Dec 4, 2023 24.42 24.42 24.42 24.42 24.42 -
Dec 1, 2023 24.28 24.42 24.28 24.42 24.42 194
Nov 30, 2023 24.11 24.20 24.11 24.18 24.18 1,335
Nov 29, 2023 23.98 24.08 23.98 24.07 24.07 1,084
Nov 28, 2023 23.96 23.97 23.90 23.97 23.97 2
Nov 27, 2023 24.08 24.10 24.03 24.03 24.03 2,081
Nov 24, 2023 24.02 24.14 24.02 24.12 24.12 342
Nov 23, 2023 24.01 24.05 23.98 24.05 24.05 197
Nov 22, 2023 23.94 23.98 23.93 23.98 23.98 893
Nov 21, 2023 23.92 23.92 23.85 23.90 23.90 2,763
Nov 20, 2023 23.92 23.93 23.89 23.91 23.91 64
Nov 17, 2023 23.77 23.92 23.77 23.89 23.89 12,524
Nov 16, 2023 23.76 23.77 23.64 23.64 23.64 1,058
Nov 15, 2023 23.76 23.86 23.76 23.78 23.78 260
Nov 14, 2023 23.42 23.67 23.41 23.67 23.67 23,029
Nov 13, 2023 23.34 23.41 23.34 23.41 23.41 557
Nov 10, 2023 23.32 23.32 23.19 23.19 23.19 842
Nov 9, 2023 23.25 23.46 23.25 23.46 23.46 43
Nov 8, 2023 23.11 23.27 23.11 23.25 23.25 747
Nov 7, 2023 23.19 23.19 23.15 23.19 23.19 902
Nov 6, 2023 23.27 23.27 23.19 23.20 23.20 250
Nov 3, 2023 23.28 23.33 23.23 23.25 23.25 227
Nov 2, 2023 23.02 23.22 23.02 23.22 23.22 1,381
Nov 1, 2023 22.78 22.92 22.73 22.86 22.86 2,232
Oct 31, 2023 22.60 22.75 22.60 22.70 22.70 1,614
Oct 30, 2023 22.66 22.66 22.60 22.60 22.60 45
Oct 27, 2023 22.66 22.68 22.50 22.50 22.50 1,483
Oct 26, 2023 22.61 22.77 22.61 22.72 22.72 1,974
Oct 25, 2023 22.83 22.83 22.76 22.83 22.83 273
Oct 24, 2023 22.73 22.83 22.73 22.83 22.83 1,162
Oct 23, 2023 22.75 22.75 22.58 22.72 22.72 2,562
Oct 20, 2023 22.85 22.89 22.75 22.75 22.75 44
Oct 19, 2023 23.19 23.19 23.08 23.08 23.08 196
Oct 18, 2023 23.53 23.53 23.34 23.34 23.34 -
Oct 17, 2023 23.58 23.60 23.45 23.60 23.60 4
Oct 16, 2023 23.67 23.67 23.56 23.64 23.64 2,285
Oct 13, 2023 23.76 23.76 23.58 23.58 23.58 350
Oct 12, 2023 23.89 23.95 23.80 23.80 23.80 -
Oct 11, 2023 23.69 23.83 23.69 23.77 23.77 566
Oct 10, 2023 23.50 23.75 23.50 23.75 23.75 4,012
Oct 9, 2023 23.32 23.38 23.26 23.28 23.28 4,517
Oct 6, 2023 23.21 23.34 23.15 23.34 23.34 1,999
Oct 5, 2023 23.12 23.20 23.10 23.16 23.16 683
Oct 4, 2023 22.97 23.17 22.97 23.05 23.05 2,226
Oct 3, 2023 23.32 23.39 23.08 23.10 23.10 3,112
Oct 2, 2023 23.56 23.68 23.34 23.36 23.36 6,534
Sep 29, 2023 23.61 23.77 23.58 23.58 23.58 4,268
Sep 28, 2023 23.48 23.52 23.40 23.52 23.52 932
Sep 27, 2023 23.43 23.50 23.38 23.42 23.42 6,006
Sep 26, 2023 23.48 23.51 23.39 23.45 23.45 5,685
Sep 25, 2023 23.74 23.74 23.50 23.59 23.59 201
Sep 22, 2023 23.80 23.81 23.67 23.73 23.73 3,813
Sep 21, 2023 23.97 23.98 23.79 23.79 23.79 56
Sep 20, 2023 23.98 24.14 23.95 24.13 24.13 21
Sep 19, 2023 23.91 23.94 23.85 23.88 23.88 55
Sep 18, 2023 24.10 24.13 23.90 23.91 23.91 1,725
Sep 15, 2023 24.32 24.33 24.17 24.17 24.17 194
Sep 14, 2023 23.72 24.11 23.72 24.11 24.11 497
Sep 13, 2023 23.74 23.74 23.61 23.70 23.70 3,660
Sep 12, 2023 23.92 23.95 23.81 23.84 23.84 4,817
Sep 11, 2023 23.94 23.94 23.86 23.89 23.89 4
Sep 8, 2023 23.82 23.82 23.61 23.81 23.81 10
Sep 7, 2023 23.69 23.77 23.69 23.76 23.76 198
Sep 6, 2023 23.84 23.84 23.74 23.77 23.77 237
Sep 5, 2023 23.83 23.95 23.83 23.93 23.93 61
Sep 4, 2023 24.09 24.16 23.98 23.98 23.98 6,671
Sep 1, 2023 23.98 24.10 23.97 23.97 23.97 274
Aug 31, 2023 24.03 24.10 23.97 23.97 23.97 1,421
Aug 30, 2023 24.19 24.23 24.00 24.02 24.02 45
Aug 29, 2023 23.97 24.11 23.97 24.11 24.11 454
Aug 28, 2023 23.80 23.92 23.75 23.90 23.90 15
Aug 25, 2023 23.60 23.74 23.60 23.64 23.64 294
Aug 24, 2023 23.95 23.95 23.63 23.63 23.63 2,752
Aug 23, 2023 23.70 23.75 23.68 23.75 23.75 1,871
Aug 22, 2023 23.59 23.83 23.59 23.64 23.64 208
Aug 21, 2023 23.50 23.62 23.49 23.49 23.49 187
Aug 18, 2023 23.47 23.49 23.33 23.45 23.45 4,879
Aug 17, 2023 23.72 23.76 23.59 23.59 23.59 1,246
Aug 16, 2023 23.82 23.85 23.77 23.81 23.81 4,569
Aug 15, 2023 24.03 24.03 23.79 23.80 23.80 1
Aug 14, 2023 23.99 24.05 23.97 24.05 24.05 4,311
Aug 11, 2023 24.16 24.16 24.00 24.00 24.00 4,128
Aug 10, 2023 24.15 24.28 24.15 24.28 24.28 200
Aug 9, 2023 24.19 24.19 24.08 24.08 24.08 690
Aug 8, 2023 23.93 24.00 23.84 23.98 23.98 18,273
Aug 7, 2023 23.98 24.03 23.91 24.00 24.00 10,965
Aug 4, 2023 23.85 24.01 23.83 24.01 24.01 226
Aug 3, 2023 23.92 23.93 23.89 23.93 23.93 32
Aug 2, 2023 24.11 24.21 24.00 24.08 24.08 505
Aug 1, 2023 24.61 24.61 24.36 24.36 24.36 241
Jul 31, 2023 24.62 24.69 24.60 24.65 24.65 123
Jul 28, 2023 24.56 24.63 24.53 24.60 24.60 3,704
Jul 27, 2023 24.40 24.66 24.40 24.66 24.66 5,127
Jul 26, 2023 24.40 24.40 24.20 24.28 24.28 1,020
Jul 25, 2023 24.36 24.45 24.35 24.45 24.45 341
Jul 24, 2023 24.28 24.33 24.26 24.32 24.32 1,484
Jul 21, 2023 24.19 24.31 24.19 24.30 24.30 150
Jul 20, 2023 24.08 24.24 24.08 24.24 24.24 511
Jul 19, 2023 24.17 24.17 24.14 24.14 24.14 1,040
Jul 18, 2023 23.88 24.09 23.88 24.08 24.08 48
Jul 17, 2023 24.02 24.02 23.89 23.92 23.92 3,077
Jul 14, 2023 24.07 24.11 23.98 23.98 23.98 720
Jul 13, 2023 23.96 24.13 23.96 24.09 24.09 578
Jul 12, 2023 23.65 23.95 23.65 23.93 23.93 192
Jul 11, 2023 23.50 23.61 23.50 23.59 23.59 12
Jul 10, 2023 23.33 23.44 23.33 23.43 23.43 289
Jul 7, 2023 23.34 23.42 23.34 23.39 23.39 190
Jul 6, 2023 23.86 23.86 23.36 23.36 23.36 295
Jul 5, 2023 23.97 23.99 23.92 23.92 23.92 86
Jul 4, 2023 24.11 24.17 24.08 24.11 24.11 2,926
Jul 3, 2023 24.33 24.33 24.09 24.09 24.09 539
Jun 30, 2023 23.93 24.17 23.93 24.13 24.13 843
Jun 29, 2023 23.84 23.90 23.84 23.85 23.85 299
Jun 28, 2023 24.00 24.00 23.79 23.84 23.84 1,363
Jun 27, 2023 23.69 23.69 23.56 23.68 23.68 390
Jun 26, 2023 23.67 23.70 23.65 23.67 23.67 134
Jun 23, 2023 23.88 23.88 23.66 23.66 23.66 100
Jun 22, 2023 23.65 23.76 23.60 23.75 23.75 584
Jun 21, 2023 23.91 23.95 23.86 23.86 23.86 684
Jun 20, 2023 24.03 24.06 23.99 24.03 24.03 367
Jun 19, 2023 24.25 24.28 24.13 24.13 24.13 367
Jun 16, 2023 24.28 24.41 24.28 24.41 24.41 -
Jun 15, 2023 24.19 24.23 24.16 24.23 24.23 45
Jun 14, 2023 24.17 24.33 24.17 24.28 24.28 22
Jun 13, 2023 24.13 24.25 24.01 24.17 24.17 5,957
Jun 12, 2023 24.10 24.10 23.98 24.01 24.01 386
Jun 9, 2023 24.07 24.07 23.94 23.99 23.99 139
Jun 8, 2023 23.99 24.06 23.99 24.03 24.03 452
Jun 7, 2023 24.03 24.06 24.03 24.03 24.03 133
Jun 6, 2023 23.99 24.08 23.98 24.08 24.08 966
Jun 5, 2023 24.09 24.13 23.98 23.98 23.98 94
Jun 2, 2023 23.85 24.14 23.85 24.14 24.14 50
Jun 1, 2023 23.68 23.75 23.68 23.74 23.74 211
May 31, 2023 23.51 23.74 23.51 23.56 23.56 1,849
May 30, 2023 24.01 24.07 23.80 23.80 23.80 2,973
May 29, 2023 24.11 24.11 24.00 24.06 24.06 46
May 26, 2023 23.85 24.04 23.77 24.04 24.04 1
May 25, 2023 23.82 23.82 23.75 23.75 23.75 2,074
May 24, 2023 24.02 24.02 23.81 23.81 23.81 1,293
May 23, 2023 24.31 24.38 24.25 24.25 24.25 1,349
May 22, 2023 24.37 24.43 24.36 24.39 24.39 3,304
May 19, 2023 24.32 24.47 24.32 24.39 24.39 1,361
May 18, 2023 24.23 24.31 24.23 24.25 24.25 200
May 17, 2023 24.04 24.12 24.04 24.12 24.12 1
May 16, 2023 24.14 24.20 24.11 24.11 24.11 6,690
May 15, 2023 24.27 24.27 24.19 24.20 24.20 76
May 12, 2023 24.09 24.16 24.09 24.13 24.13 816
May 11, 2023 24.11 24.19 24.08 24.08 24.08 3,029
May 10, 2023 24.17 24.17 23.99 23.99 23.99 539
May 9, 2023 24.15 24.15 24.09 24.11 24.11 1
May 8, 2023 24.08 24.19 24.08 24.17 24.17 3,036
May 5, 2023 23.89 24.06 23.88 24.06 24.06 139
May 4, 2023 23.78 23.78 23.68 23.77 23.77 300
May 3, 2023 23.89 23.89 23.86 23.88 23.88 10
May 2, 2023 24.06 24.09 23.79 23.79 23.79 1,837
Apr 28, 2023 24.01 24.07 23.83 24.07 24.07 104
Apr 27, 2023 23.83 23.92 23.83 23.91 23.91 986
Apr 26, 2023 23.97 23.97 23.84 23.86 23.86 177

Related Tickers