XETRA - Delayed Quote EUR

Amundi ETF DAX UCITS ETF DR (CG1G.DE)

417.00
-1.10
(-0.26%)
As of 11:28:22 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 2025416.00417.30415.05417.00417.00576
May 14, 2025421.25421.25417.25418.10418.10814
May 13, 2025419.35420.40419.00420.30420.302,090
May 12, 2025423.40424.70416.00419.15419.153,031
May 9, 2025417.05418.30416.90417.90417.902,022
May 8, 2025414.05416.25413.55415.55415.551,019
May 7, 2025413.85414.60411.30411.45411.451,381
May 6, 2025415.90416.05406.95413.80413.806,233
May 5, 2025411.00415.80411.00415.35415.355,544
May 2, 2025405.70410.85405.30410.85410.856,254
Apr 30, 2025401.40402.50396.10400.30400.302,105
Apr 29, 2025398.60399.75397.85399.30399.301,992
Apr 28, 2025398.00399.60396.50396.50396.502,186
Apr 25, 2025395.35396.70393.60396.15396.152,238
Apr 24, 2025389.85393.30387.15393.25393.253,278
Apr 23, 2025387.35392.15387.35391.10391.102,963
Apr 22, 2025376.30379.25375.20379.25379.251,168
Apr 17, 2025381.25381.25376.70377.60377.601,850
Apr 16, 2025376.65379.45373.60379.45379.451,069
Apr 15, 2025376.30379.30376.15378.75378.755,099
Apr 14, 2025369.25374.20368.80373.20373.207,375
Apr 11, 2025370.45370.45360.00363.25363.254,001
Apr 10, 2025377.30378.05366.00366.00366.006,256
Apr 9, 2025352.30356.45346.25350.35350.352,846
Apr 8, 2025356.90364.65354.40361.70361.706,747
Apr 7, 2025343.90363.15340.75352.60352.6010,373
Apr 4, 2025383.65385.30364.25368.05368.057,447
Apr 3, 2025389.85394.05386.35386.85386.853,387
Apr 2, 2025400.25400.25394.75398.90398.901,031
Apr 1, 2025398.60401.60397.65401.20401.203,550
Mar 31, 2025395.70397.60391.75395.20395.205,246
Mar 28, 2025402.30402.90398.95400.45400.452,683
Mar 27, 2025401.65404.55400.60403.90403.902,387
Mar 26, 2025413.55413.55407.00407.00407.004,482
Mar 25, 2025408.20412.80407.20411.85411.851,705
Mar 24, 2025411.30412.10407.05407.20407.204,180
Mar 21, 2025408.20408.20404.85407.20407.20771
Mar 20, 2025415.30415.30406.55409.65409.656,831
Mar 19, 2025414.55416.15412.30414.95414.952,745
Mar 18, 2025414.60418.05414.25416.50416.504,387
Mar 17, 2025409.40412.60408.75412.60412.602,188
Mar 14, 2025400.80410.35400.35409.70409.702,083
Mar 13, 2025402.75405.05399.60401.90401.903,701
Mar 12, 2025401.65405.90400.60404.10404.103,873
Mar 11, 2025403.90406.75396.60397.85397.852,828
Mar 10, 2025412.40412.40401.80402.80402.803,003
Mar 7, 2025413.05413.95407.65409.80409.805,634
Mar 6, 2025414.80418.05411.00416.35416.354,286
Mar 5, 2025407.05412.55407.05411.15411.153,124
Mar 4, 2025407.30407.35398.00398.15398.153,252
Mar 3, 2025404.75413.65401.60412.70412.703,832
Feb 28, 2025398.95402.05398.15402.05402.05811
Feb 27, 2025402.65403.95399.65401.70401.703,645
Feb 26, 2025402.40406.75402.40406.25406.251,662
Feb 25, 2025398.50401.30398.00399.40399.40808
Feb 24, 2025400.25400.60396.70399.65399.652,880
Feb 21, 2025397.55398.50396.25397.15397.15398
Feb 20, 2025401.15402.10397.70397.70397.706,479
Feb 19, 2025407.70408.30399.60399.75399.753,898
Feb 18, 2025406.90407.70404.70407.00407.002,970
Feb 17, 2025402.35406.20401.85406.20406.204,658
Feb 14, 2025401.55402.70400.35401.10401.1010,610
Feb 13, 2025399.55403.20397.70403.20403.2020,090
Feb 12, 2025393.55395.25392.00394.70394.701,789
Feb 11, 2025390.35392.90390.35392.90392.90757
Feb 10, 2025389.40391.15388.75390.90390.901,374
Feb 7, 2025390.60390.95388.25388.25388.252,386
Feb 6, 2025387.10390.45387.10390.45390.453,304
Feb 5, 2025382.00384.80381.60384.80384.801,615
Feb 4, 2025382.65383.80380.70383.40383.404,320
Feb 3, 2025379.80382.25379.45382.10382.107,213
Jan 31, 2025387.60388.45386.70387.35387.351,564
Jan 30, 2025386.40387.40386.30387.40387.401,257
Jan 29, 2025383.85385.70383.20385.70385.70470
Jan 28, 2025381.10382.50380.45382.00382.001,195
Jan 27, 2025377.80380.20376.35379.40379.402,060
Jan 24, 2025382.45383.45380.75381.35381.35936
Jan 23, 2025379.35381.50379.05381.50381.501,472
Jan 22, 2025377.50380.15377.40379.00379.001,821
Jan 21, 2025373.20375.15373.20375.15375.151,162
Jan 20, 2025372.75375.20372.40374.20374.202,367
Jan 17, 2025369.55372.70369.55372.60372.60665
Jan 16, 2025368.50368.50367.10368.00368.001,940
Jan 15, 2025362.35367.60361.90367.05367.053,031
Jan 14, 2025361.30362.45360.85361.45361.451,265
Jan 13, 2025359.15359.40357.10358.85358.85491
Jan 10, 2025362.25363.45360.35360.35360.35784
Jan 9, 2025361.15362.85361.15362.20362.20520
Jan 8, 2025362.30364.65361.05362.50362.502,850
Jan 7, 2025360.25363.10360.05362.60362.601,602
Jan 6, 2025356.15360.70356.00360.70360.701,491
Jan 3, 2025356.85356.85354.65354.85354.851,086
Jan 2, 2025356.45357.10354.45357.10357.103,284
Dec 30, 2024354.65355.95354.65354.70354.70670
Dec 27, 2024353.45356.10353.45355.85355.851,405
Dec 23, 2024353.80354.65353.35353.90353.901,155
Dec 20, 2024353.60355.05350.60355.05355.053,393
Dec 19, 2024357.35358.30356.00356.35356.352,130
Dec 18, 2024361.50362.35360.90360.90360.901,612
Dec 17, 2024361.70362.65361.20361.20361.202,457
Dec 16, 2024363.05363.40362.10362.10362.101,105
Dec 13, 2024364.70365.75363.45363.85363.85606
Dec 12, 2024364.45364.45363.65364.20364.201,344
Dec 11, 2024362.35363.75362.10363.75363.75877
Dec 10, 2024361.70363.35361.70362.55362.551,277
Dec 9, 2024364.70364.70362.55362.80362.801,383
Dec 6, 2024363.20363.90362.80363.55363.5517,697
Dec 5, 2024361.00362.95360.55362.80362.80762
Dec 4, 2024358.95360.75358.10360.75360.752,980
Dec 3, 2024356.00356.95355.50356.95356.95635
Dec 2, 2024349.30355.45349.20355.45355.453,957
Nov 29, 2024346.05350.00345.65349.80349.809,179
Nov 28, 2024345.50346.40345.15346.40346.401,140
Nov 27, 2024343.45343.60342.10343.60343.601,465
Nov 26, 2024344.30345.50344.05344.05344.051,218
Nov 25, 2024347.00347.00344.65345.90345.901,280
Nov 22, 2024343.05344.60339.65344.60344.602,748
Nov 21, 2024339.70341.25338.00341.20341.20836
Nov 20, 2024341.90341.90338.40338.95338.951,345
Nov 19, 2024342.35342.35335.55339.80339.803,327
Nov 18, 2024343.00343.00340.85342.10342.101,197
Nov 15, 2024341.55343.15341.05342.35342.353,375
Nov 14, 2024340.00344.05340.00343.55343.551,043
Nov 13, 2024339.05340.60335.90338.85338.853,063
Nov 12, 2024343.40344.10339.35339.50339.502,562
Nov 11, 2024345.95348.45345.95346.85346.851,327
Nov 8, 2024345.25345.25341.60342.40342.401,212
Nov 7, 2024341.60346.40341.60345.20345.202,134
Nov 6, 2024345.40348.70338.90339.50339.501,089
Nov 5, 2024341.90343.40341.70343.40343.401,800
Nov 4, 2024342.85343.75341.40341.40341.401,466
Nov 1, 2024340.75344.00340.75343.40343.402,311
Oct 31, 2024340.85341.80339.20340.10340.10225
Oct 30, 2024345.90345.90342.90343.15343.151,441
Oct 29, 2024349.90349.90347.10347.10347.101,092
Oct 28, 2024348.20348.25346.00348.25348.25664
Oct 25, 2024346.45347.30345.85347.00347.00349
Oct 24, 2024346.30348.10346.30346.65346.65233
Oct 23, 2024346.40346.75344.85345.60345.60507
Oct 22, 2024348.45348.50345.80346.45346.45411
Oct 21, 2024349.95349.95346.95347.10347.101,751
Oct 18, 2024349.10350.65349.10350.40350.40493
Oct 17, 2024347.85350.75347.70349.25349.254,514
Oct 16, 2024347.45347.45346.45346.60346.60851
Oct 15, 2024349.50350.00347.00347.75347.751,291
Oct 14, 2024346.25347.90345.95347.90347.90248
Oct 11, 2024342.50345.45342.40345.45345.45476
Oct 10, 2024343.00343.80342.00342.60342.60909
Oct 9, 2024339.90343.35339.90343.35343.353,239
Oct 8, 2024337.65340.50337.50340.00340.007,796
Oct 7, 2024341.45341.45339.40340.65340.651,269
Oct 4, 2024338.65341.45338.65341.00341.002,287
Oct 3, 2024340.55340.55338.40339.05339.053,267
Oct 2, 2024342.60342.85340.10341.75341.751,419
Oct 1, 2024346.55346.80341.75342.50342.503,623
Sep 30, 2024346.20346.35344.50344.80344.805,152
Sep 27, 2024343.30347.50343.30347.50347.503,989
Sep 26, 2024340.90343.25340.60343.15343.151,160
Sep 25, 2024336.20337.70336.20337.15337.151,345
Sep 24, 2024338.45339.10337.40338.65338.654,944
Sep 23, 2024334.70336.20333.20336.05336.05797
Sep 20, 2024337.00337.00333.80333.80333.802,495
Sep 19, 2024336.85339.50335.50339.05339.056,057
Sep 18, 2024334.25334.25333.50333.55333.55381
Sep 17, 2024333.30335.30333.30334.00334.00133
Sep 16, 2024332.35332.80332.00332.30332.301,887
Sep 13, 2024330.75333.50330.75333.50333.50835
Sep 12, 2024330.65331.45329.30330.30330.301,331
Sep 11, 2024327.10327.20324.80326.95326.95211
Sep 10, 2024328.30329.30325.20325.70325.70783
Sep 9, 2024327.75329.05327.75329.05329.05543
Sep 6, 2024330.40331.60326.20326.25326.251,311
Sep 5, 2024330.80332.95330.80331.45331.45596
Sep 4, 2024330.75332.15330.70331.50331.501,025
Sep 3, 2024338.75338.75334.45334.45334.452,243
Sep 2, 2024337.20337.65335.10337.65337.652,498
Aug 30, 2024336.90337.95336.80337.10337.101,793
Aug 29, 2024335.25337.50335.25337.50337.50580
Aug 28, 2024334.20336.20334.20335.05335.051,378
Aug 27, 2024332.05333.50332.05333.20333.20348
Aug 26, 2024331.30332.30330.95331.90331.90403
Aug 23, 2024330.65332.85330.45332.40332.402,077
Aug 22, 2024329.35330.70329.35329.85329.851,302
Aug 21, 2024327.55329.10327.55329.10329.1087
Aug 20, 2024329.55329.75327.40327.50327.50669
Aug 19, 2024326.55328.80326.25328.65328.651,484
Aug 16, 2024325.40327.00325.15326.85326.851,048
Aug 15, 2024320.35324.50320.10324.50324.502,331
Aug 14, 2024318.85319.45318.20319.10319.10227
Aug 13, 2024317.35317.70315.95317.70317.701,744
Aug 12, 2024317.25317.65315.45316.20316.207,748
Aug 9, 2024314.90317.05314.90315.95315.953,380
Aug 8, 2024312.15315.30311.25315.30315.302,824
Aug 7, 2024311.10314.80310.85314.15314.154,290
Aug 6, 2024311.55311.55307.65309.65309.652,634
Aug 5, 2024305.50309.50303.80309.45309.454,994
Aug 2, 2024319.15319.20314.70314.80314.803,872
Aug 1, 2024328.80328.80322.45322.45322.452,697
Jul 31, 2024329.90330.90329.20330.20330.20210
Jul 30, 2024327.80329.15327.45328.45328.45172
Jul 29, 2024330.55330.55326.60326.60326.60189
Jul 26, 2024325.25328.55325.25328.45328.453,931
Jul 25, 2024324.60326.40323.45326.40326.403,764
Jul 24, 2024328.00329.00327.85327.90327.903,579
Jul 23, 2024330.05332.35329.70331.00331.00276
Jul 22, 2024325.55329.05325.15328.40328.402,312
Jul 19, 2024325.75325.75323.90323.90323.901,571
Jul 18, 2024329.20330.00327.45327.45327.45923
Jul 17, 2024329.10330.05328.30328.95328.951,412
Jul 16, 2024329.25330.45329.25330.20330.201,073
Jul 15, 2024333.75334.00331.75331.75331.751,774
Jul 12, 2024331.30334.95331.00334.55334.553,946
Jul 11, 2024329.30330.90328.75330.55330.55135
Jul 10, 2024326.20328.40325.85328.40328.405,196
Jul 9, 2024328.00328.80325.25325.25325.252,432
Jul 8, 2024329.75331.85329.45329.60329.602,981
Jul 5, 2024330.05332.10328.60329.40329.40337
Jul 4, 2024328.75329.10328.50329.00329.001,365
Jul 3, 2024325.35327.80325.30327.80327.804,079
Jul 2, 2024325.00325.00322.45323.85323.851,950
Jul 1, 2024329.35329.35325.85326.35326.352,977
Jun 28, 2024326.10327.05324.90325.30325.30211
Jun 27, 2024324.45325.00323.50324.60324.601,145
Jun 26, 2024325.95326.80322.05323.80323.803,592
Jun 25, 2024323.60323.95322.50323.95323.95417
Jun 24, 2024324.90327.15324.25326.85326.851,551
Jun 21, 2024324.60324.70322.70324.00324.004,338
Jun 20, 2024323.30325.45323.15325.45325.45760
Jun 19, 2024323.05323.25322.25322.30322.303,576
Jun 18, 2024324.65324.65322.50323.40323.40500
Jun 17, 2024322.70323.55320.55322.40322.405,033
Jun 14, 2024325.90325.90320.50321.15321.153,047
Jun 13, 2024331.50331.50325.45325.55325.553,576
Jun 12, 2024328.75332.40328.50332.20332.20746
Jun 11, 2024330.30330.30326.75327.40327.40180
Jun 10, 2024328.55329.70328.30329.70329.70881
Jun 7, 2024332.10332.10329.10330.80330.80831
Jun 6, 2024333.10334.35332.25332.45332.45641
Jun 5, 2024330.35331.95329.85331.40331.401,783
Jun 4, 2024331.00331.00328.00328.10328.10449
Jun 3, 2024332.95333.20331.55332.00332.002,361
May 31, 2024329.50329.85328.80329.85329.85547
May 30, 2024327.80330.10327.80330.00330.00181
May 29, 2024332.30332.30329.00329.45329.451,409
May 28, 2024335.85336.00333.15333.15333.151,340
May 27, 2024333.20334.65333.20334.65334.6535
May 24, 2024330.45333.50330.45333.15333.15638
May 23, 2024333.90334.30332.60333.25333.25943
May 22, 2024332.85333.30332.45333.00333.00397
May 21, 2024334.25334.25332.50333.90333.90303
May 20, 2024334.50335.00334.50334.70334.70211
May 17, 2024333.60333.90332.75333.60333.603,104
May 16, 2024336.55336.75333.80334.10334.10569
May 15, 2024335.15337.00334.75337.00337.001,737

Related Tickers