Amundi Index Solutions - Amundi DivDAX I UCITS ETF EUR Distributing (C003.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

34.05

+0.04

(+0.12%)

As of 10:17AM CEST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	34.12	34.12	34.05	34.05	34.05	75
May 10, 2024	34.02	34.10	34.01	34.01	34.01	-
May 09, 2024	33.67	33.88	33.67	33.88	33.88	-
May 08, 2024	33.65	33.65	33.47	33.54	33.54	4,979
May 07, 2024	33.50	33.66	33.50	33.66	33.66	7
May 06, 2024	32.91	33.33	32.91	33.33	33.33	753
May 03, 2024	33.03	33.03	32.91	32.94	32.94	2
May 02, 2024	32.99	33.06	32.90	32.94	32.94	2,857
Apr 30, 2024	33.34	33.34	32.81	32.81	32.81	576
Apr 29, 2024	33.42	33.42	33.31	33.35	33.35	18
Apr 26, 2024	33.15	33.35	33.15	33.35	33.35	787
Apr 25, 2024	33.12	33.12	32.75	32.94	32.94	109
Apr 24, 2024	33.26	33.26	33.04	33.04	33.04	1,008
Apr 23, 2024	33.19	33.29	33.13	33.29	33.29	1,200
Apr 22, 2024	32.98	32.98	32.83	32.97	32.97	294
Apr 19, 2024	32.47	32.67	32.47	32.65	32.65	1,023
Apr 18, 2024	32.65	32.69	32.56	32.69	32.69	6
Apr 17, 2024	32.51	32.74	32.49	32.51	32.51	755
Apr 16, 2024	32.73	32.73	32.44	32.46	32.46	1,896
Apr 15, 2024	33.29	33.46	33.17	33.19	33.19	1,950
Apr 12, 2024	33.44	33.44	33.09	33.09	33.09	-
Apr 11, 2024	33.52	33.52	33.08	33.17	33.17	166
Apr 10, 2024	33.65	33.78	33.47	33.52	33.52	1,114
Apr 09, 2024	33.69	33.69	33.43	33.43	33.43	1,147
Apr 08, 2024	33.71	33.81	33.71	33.79	33.79	718
Apr 05, 2024	33.76	33.76	33.47	33.56	33.56	2,034
Apr 04, 2024	34.04	34.23	34.04	34.15	34.15	3,344
Apr 03, 2024	33.65	34.03	33.65	34.01	34.01	2,239
Apr 02, 2024	34.41	34.41	33.73	33.82	33.82	3,870
Mar 28, 2024	33.97	34.04	33.90	34.01	34.01	1,717
Mar 27, 2024	33.70	33.99	33.70	33.96	33.96	7,406
Mar 26, 2024	33.47	33.74	33.47	33.74	33.74	1,492
Mar 25, 2024	33.22	33.47	33.22	33.47	33.47	10,512
Mar 22, 2024	33.12	33.32	33.12	33.24	33.24	657
Mar 21, 2024	33.29	33.29	33.15	33.19	33.19	787
Mar 20, 2024	32.97	33.06	32.97	33.06	33.06	1,143
Mar 19, 2024	32.62	33.05	32.62	33.05	33.05	541
Mar 18, 2024	32.67	32.75	32.63	32.65	32.65	106
Mar 15, 2024	32.65	32.79	32.53	32.70	32.70	2,275
Mar 14, 2024	32.66	32.78	32.49	32.54	32.54	1,223
Mar 13, 2024	32.79	32.86	32.65	32.68	32.68	9,383
Mar 12, 2024	32.40	32.77	32.40	32.77	32.77	1,243
Mar 11, 2024	32.15	32.39	32.15	32.39	32.39	1,077
Mar 08, 2024	32.24	32.32	32.24	32.26	32.26	498
Mar 07, 2024	32.03	32.28	31.93	32.28	32.28	794
Mar 06, 2024	32.17	32.33	32.12	32.17	32.17	839
Mar 05, 2024	32.33	32.39	32.24	32.39	32.39	2,427
Mar 04, 2024	32.60	32.60	32.46	32.46	32.46	154
Mar 01, 2024	32.65	32.78	32.58	32.65	32.65	2,870
Feb 29, 2024	32.38	32.39	32.34	32.35	32.35	1,003
Feb 28, 2024	32.22	32.22	32.15	32.20	32.20	13
Feb 27, 2024	31.92	32.17	31.92	32.17	32.17	2,140
Feb 26, 2024	32.06	32.06	31.85	31.92	31.92	541
Feb 23, 2024	32.15	32.15	31.95	32.06	32.06	1,959
Feb 22, 2024	32.06	32.16	32.03	32.08	32.08	7,445
Feb 21, 2024	31.50	31.66	31.10	31.66	31.66	26,179
Feb 20, 2024	31.33	31.46	31.33	31.45	31.45	4,425
Feb 19, 2024	31.38	31.43	31.38	31.42	31.42	282
Feb 16, 2024	31.45	31.67	31.36	31.43	31.43	3,243
Feb 15, 2024	31.16	31.28	31.13	31.26	31.26	1,738
Feb 14, 2024	30.89	31.32	30.89	30.95	30.95	23,634
Feb 13, 2024	31.09	31.23	30.96	30.96	30.96	158
Feb 12, 2024	30.83	31.10	30.83	31.10	31.10	1,708
Feb 09, 2024	30.91	30.91	30.66	30.77	30.77	241
Feb 08, 2024	31.00	31.01	30.88	30.89	30.89	841
Feb 07, 2024	31.17	31.17	30.86	30.86	30.86	595
Feb 06, 2024	31.08	31.26	30.96	31.26	31.26	2,331
Feb 05, 2024	31.23	31.23	31.08	31.08	31.08	60
Feb 02, 2024	31.33	31.37	31.22	31.22	31.22	3,209
Feb 01, 2024	31.19	31.23	31.11	31.11	31.11	1,309
Jan 31, 2024	31.17	31.22	31.09	31.17	31.17	947
Jan 30, 2024	31.28	31.28	31.11	31.14	31.14	1,008
Jan 29, 2024	31.20	31.20	31.04	31.18	31.18	16,223
Jan 26, 2024	31.10	31.32	31.08	31.32	31.32	779
Jan 25, 2024	31.09	31.15	30.95	31.15	31.15	481
Jan 24, 2024	30.95	31.21	30.95	31.17	31.17	947
Jan 23, 2024	30.96	30.97	30.81	30.85	30.85	681
Jan 22, 2024	30.76	30.86	30.70	30.86	30.86	6,644
Jan 19, 2024	30.82	30.82	30.52	30.58	30.58	1,158
Jan 18, 2024	30.51	30.69	30.51	30.67	30.67	705
Jan 17, 2024	30.55	30.59	30.50	30.59	30.59	2,719
Jan 16, 2024	30.75	30.90	30.75	30.90	30.90	1,557
Jan 15, 2024	31.18	31.18	30.99	31.05	31.05	674
Jan 12, 2024	31.14	31.24	31.02	31.12	31.12	3,207
Jan 11, 2024	31.57	31.57	31.01	31.01	31.01	1,700
Jan 10, 2024	31.52	31.63	31.42	31.42	31.42	2,944
Jan 09, 2024	31.56	31.56	31.42	31.52	31.52	871
Jan 08, 2024	31.55	31.64	31.40	31.64	31.64	63
Jan 05, 2024	31.38	31.57	31.22	31.50	31.50	6,684
Jan 04, 2024	31.32	31.53	31.32	31.53	31.53	1,083
Jan 03, 2024	31.72	31.72	31.24	31.24	31.24	123
Jan 02, 2024	31.66	31.77	31.41	31.61	31.61	3,288
Dec 29, 2023	31.33	31.40	31.19	31.36	31.36	1,856
Dec 28, 2023	31.42	31.48	31.21	31.27	31.27	4,768
Dec 27, 2023	31.35	31.39	31.33	31.38	31.38	174
Dec 22, 2023	31.31	31.42	31.27	31.41	31.41	3,303
Dec 21, 2023	31.19	31.26	31.11	31.26	31.26	10
Dec 20, 2023	31.39	31.43	31.30	31.43	31.43	130
Dec 19, 2023	31.17	31.36	31.17	31.35	31.35	4,096
Dec 18, 2023	31.35	31.41	31.20	31.28	31.28	7,975
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7316-0.0001(-0.01%)

CRUDE OIL78.54+0.28(+0.36%)

Bitcoin CAD85,845.81+2,452.48(+2.94%)

Amundi Index Solutions - Amundi DivDAX I UCITS ETF EUR Distributing (C003.DE)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7316
-0.0001(-0.01%)

CRUDE OIL
78.54
+0.28(+0.36%)

Bitcoin CAD
85,845.81
+2,452.48(+2.94%)