Amundi ETF DAX DR A/I (CG1.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:14PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 27,347.50 | 27,347.50 | 1,705 |
| 30 Apr 2024 | 27,550.00 | 27,600.00 | 27,548.38 | 27,360.00 | 27,360.00 | 311 |
| 29 Apr 2024 | 27,780.00 | 27,785.00 | 27,670.00 | 27,682.50 | 27,682.50 | 1,905 |
| 26 Apr 2024 | 27,860.00 | 27,860.00 | 27,860.00 | 27,860.00 | 27,860.00 | - |
| 25 Apr 2024 | 27,515.00 | 27,515.00 | 27,515.00 | 27,515.00 | 27,515.00 | - |
| 24 Apr 2024 | 27,800.00 | 28,035.00 | 27,800.00 | 27,800.00 | 27,800.00 | 64 |
| 23 Apr 2024 | 27,800.00 | 27,800.00 | 27,800.00 | 27,927.50 | 27,927.50 | 28 |
| 22 Apr 2024 | 27,525.00 | 27,525.00 | 27,525.00 | 27,575.00 | 27,575.00 | 52 |
| 19 Apr 2024 | 27,287.50 | 27,287.50 | 27,287.50 | 27,287.50 | 27,287.50 | - |
| 18 Apr 2024 | 27,240.00 | 27,240.00 | 27,218.79 | 27,335.00 | 27,335.00 | 30 |
| 17 Apr 2024 | 27,165.00 | 27,215.00 | 27,165.00 | 27,215.00 | 27,215.00 | 769 |
| 16 Apr 2024 | 27,185.00 | 27,185.00 | 27,140.00 | 27,175.00 | 27,175.00 | 488 |
| 15 Apr 2024 | 27,640.00 | 27,678.79 | 27,640.00 | 27,520.00 | 27,520.00 | 1,539 |
| 12 Apr 2024 | 27,680.00 | 27,710.81 | 27,680.00 | 27,400.00 | 27,400.00 | 265 |
| 11 Apr 2024 | 27,552.84 | 27,565.00 | 27,552.84 | 27,487.50 | 27,487.50 | 16 |
| 10 Apr 2024 | 27,563.79 | 27,563.79 | 27,550.00 | 27,750.00 | 27,750.00 | 20 |
| 09 Apr 2024 | 27,923.38 | 27,923.38 | 27,900.00 | 27,730.00 | 27,730.00 | 268 |
| 08 Apr 2024 | 28,073.40 | 28,153.38 | 28,073.40 | 28,137.50 | 28,137.50 | 157 |
| 05 Apr 2024 | 27,870.00 | 27,915.00 | 27,855.00 | 27,902.50 | 27,902.50 | 1,377 |
| 04 Apr 2024 | 28,265.00 | 28,265.00 | 28,190.00 | 28,265.00 | 28,265.00 | 45 |
| 03 Apr 2024 | 28,110.00 | 28,126.97 | 28,090.00 | 28,187.50 | 28,187.50 | 227 |
| 02 Apr 2024 | 28,235.00 | 28,437.40 | 28,150.00 | 28,052.50 | 28,052.50 | 635 |
| 28 Mar 2024 | 28,310.00 | 28,316.62 | 28,297.03 | 28,310.00 | 28,310.00 | 518 |
| 27 Mar 2024 | 28,350.00 | 28,350.00 | 28,350.00 | 28,350.00 | 28,350.00 | - |
| 26 Mar 2024 | 28,250.00 | 28,250.00 | 28,250.00 | 28,250.00 | 28,250.00 | - |
| 25 Mar 2024 | 27,965.00 | 28,029.20 | 27,965.00 | 28,042.50 | 28,042.50 | 103 |
| 22 Mar 2024 | 27,992.56 | 27,992.56 | 27,992.56 | 27,987.50 | 27,987.50 | 34 |
| 21 Mar 2024 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | - |
| 20 Mar 2024 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | - |
| 19 Mar 2024 | 27,553.79 | 27,555.00 | 27,553.79 | 27,515.00 | 27,515.00 | 32 |
| 18 Mar 2024 | 27,435.00 | 27,497.03 | 27,435.00 | 27,435.00 | 27,435.00 | 85 |
| 15 Mar 2024 | 27,530.00 | 27,540.00 | 27,530.00 | 27,487.50 | 27,487.50 | 1,438 |
| 14 Mar 2024 | 27,443.22 | 27,535.00 | 27,443.22 | 27,422.50 | 27,422.50 | 102 |
| 13 Mar 2024 | 27,515.00 | 27,515.00 | 27,510.00 | 27,500.00 | 27,500.00 | 42 |
| 12 Mar 2024 | 27,230.00 | 27,475.00 | 27,228.79 | 27,482.50 | 27,482.50 | 603 |
| 11 Mar 2024 | 26,982.00 | 27,075.00 | 26,982.00 | 27,097.50 | 27,097.50 | 258 |
| 08 Mar 2024 | 27,240.00 | 27,240.00 | 27,240.00 | 27,155.00 | 27,155.00 | 74 |
| 07 Mar 2024 | 27,330.00 | 27,330.00 | 27,330.00 | 27,330.00 | 27,330.00 | - |
| 06 Mar 2024 | 27,130.00 | 27,130.00 | 27,130.00 | 27,135.00 | 27,135.00 | 6 |
| 05 Mar 2024 | 27,062.50 | 27,062.50 | 27,062.50 | 27,062.50 | 27,062.50 | - |
| 04 Mar 2024 | 27,171.21 | 27,183.40 | 27,111.20 | 27,130.00 | 27,130.00 | 321 |
| 01 Mar 2024 | 27,225.00 | 27,228.80 | 27,157.80 | 27,205.00 | 27,205.00 | 239 |
| 29 Feb 2024 | 27,158.40 | 27,158.40 | 27,158.40 | 27,140.00 | 27,140.00 | 29 |
| 28 Feb 2024 | 26,977.50 | 26,977.50 | 26,977.50 | 26,977.50 | 26,977.50 | - |
| 27 Feb 2024 | 26,885.00 | 26,885.00 | 26,885.00 | 26,885.00 | 26,885.00 | - |
| 26 Feb 2024 | 26,645.00 | 26,718.79 | 26,645.00 | 26,705.00 | 26,705.00 | 194 |
| 23 Feb 2024 | 26,635.00 | 26,635.00 | 26,635.00 | 26,635.00 | 26,635.00 | - |
| 22 Feb 2024 | 26,525.00 | 26,645.81 | 26,525.00 | 26,625.00 | 26,625.00 | 319 |
| 21 Feb 2024 | 26,250.00 | 26,250.00 | 26,250.00 | 26,250.00 | 26,250.00 | - |
| 20 Feb 2024 | 26,160.00 | 26,160.00 | 26,154.19 | 26,152.50 | 26,152.50 | 18 |
| 19 Feb 2024 | 26,110.00 | 26,200.00 | 26,108.24 | 26,180.00 | 26,180.00 | 299 |
| 16 Feb 2024 | 26,280.00 | 26,340.91 | 26,277.97 | 26,222.50 | 26,222.50 | 815 |
| 15 Feb 2024 | 26,105.00 | 26,128.40 | 26,105.00 | 26,102.50 | 26,102.50 | 37 |
| 14 Feb 2024 | 25,935.00 | 25,935.00 | 25,935.00 | 25,935.00 | 25,935.00 | - |
| 13 Feb 2024 | 25,825.00 | 25,825.00 | 25,825.00 | 25,710.00 | 25,710.00 | 88 |
| 12 Feb 2024 | 26,022.50 | 26,022.50 | 26,022.50 | 26,022.50 | 26,022.50 | - |
| 09 Feb 2024 | 25,950.00 | 25,980.00 | 25,878.80 | 25,862.50 | 25,862.50 | 55 |
| 08 Feb 2024 | 25,937.50 | 25,937.50 | 25,937.50 | 25,937.50 | 25,937.50 | - |
| 07 Feb 2024 | 25,966.60 | 25,966.60 | 25,966.60 | 25,845.00 | 25,845.00 | 4 |
| 06 Feb 2024 | 26,035.00 | 26,035.00 | 26,012.62 | 26,080.00 | 26,080.00 | 190 |
| 05 Feb 2024 | 25,875.00 | 25,930.00 | 25,874.04 | 25,910.00 | 25,910.00 | 27 |
| 02 Feb 2024 | 25,930.00 | 25,937.98 | 25,855.00 | 25,862.50 | 25,862.50 | 57 |
| 01 Feb 2024 | 25,765.80 | 25,765.80 | 25,765.40 | 25,755.00 | 25,755.00 | 14 |
| 31 Jan 2024 | 25,827.50 | 25,827.50 | 25,827.50 | 25,827.50 | 25,827.50 | - |
| 30 Jan 2024 | 25,950.00 | 25,950.00 | 25,858.20 | 26,027.50 | 26,027.50 | 121 |
| 29 Jan 2024 | 25,770.00 | 25,770.00 | 25,769.20 | 25,857.50 | 25,857.50 | 44 |
| 26 Jan 2024 | 25,952.50 | 25,952.50 | 25,952.50 | 25,952.50 | 25,952.50 | - |
| 25 Jan 2024 | 25,855.00 | 25,855.00 | 25,828.40 | 25,857.50 | 25,857.50 | 168 |
| 24 Jan 2024 | 25,892.50 | 25,892.50 | 25,892.50 | 25,892.50 | 25,892.50 | - |
| 23 Jan 2024 | 25,534.20 | 25,534.20 | 25,508.40 | 25,502.50 | 25,502.50 | 441 |
| 22 Jan 2024 | 25,610.00 | 25,610.00 | 25,610.00 | 25,590.00 | 25,590.00 | 88 |
| 19 Jan 2024 | 25,430.00 | 25,430.00 | 25,430.00 | 25,477.50 | 25,477.50 | 367 |
| 18 Jan 2024 | 25,407.50 | 25,407.50 | 25,407.50 | 25,407.50 | 25,407.50 | - |
| 17 Jan 2024 | 25,235.00 | 25,235.00 | 25,193.80 | 25,200.00 | 25,200.00 | 406 |
| 16 Jan 2024 | 25,495.00 | 25,495.00 | 25,495.00 | 25,495.00 | 25,495.00 | - |
| 15 Jan 2024 | 25,617.50 | 25,617.50 | 25,617.50 | 25,617.50 | 25,617.50 | - |
| 12 Jan 2024 | 25,640.00 | 25,640.00 | 25,640.00 | 25,712.50 | 25,712.50 | 1 |
| 11 Jan 2024 | 25,710.00 | 25,710.00 | 25,710.00 | 25,540.00 | 25,540.00 | 25 |
| 10 Jan 2024 | 25,765.00 | 25,765.00 | 25,765.00 | 25,765.00 | 25,765.00 | - |
| 09 Jan 2024 | 25,626.60 | 25,643.80 | 25,619.20 | 25,707.50 | 25,707.50 | 22 |
| 08 Jan 2024 | 25,620.00 | 25,653.80 | 25,620.00 | 25,750.00 | 25,750.00 | 279 |
| 05 Jan 2024 | 25,480.00 | 25,480.00 | 25,480.00 | 25,582.50 | 25,582.50 | 100 |
| 04 Jan 2024 | 25,580.00 | 25,580.00 | 25,580.00 | 25,715.00 | 25,715.00 | 39 |
| 03 Jan 2024 | 25,552.80 | 25,552.80 | 25,552.80 | 25,550.00 | 25,550.00 | 104 |
| 02 Jan 2024 | 26,180.00 | 26,180.00 | 25,944.20 | 26,077.50 | 26,077.50 | 291 |
| 29 Dec 2023 | 26,082.50 | 26,082.50 | 26,082.50 | 26,082.50 | 26,082.50 | - |
| 28 Dec 2023 | 26,010.00 | 26,010.00 | 26,010.00 | 26,010.00 | 26,010.00 | - |
| 27 Dec 2023 | 26,135.00 | 26,140.00 | 26,060.00 | 26,052.50 | 26,052.50 | 581 |
| 22 Dec 2023 | 25,902.00 | 25,902.00 | 25,902.00 | 25,907.50 | 25,907.50 | 10 |
| 21 Dec 2023 | 25,893.80 | 25,893.80 | 25,893.80 | 25,952.50 | 25,952.50 | 172 |
| 20 Dec 2023 | 25,965.00 | 25,965.00 | 25,965.00 | 25,965.00 | 25,965.00 | - |
| 19 Dec 2023 | 25,827.50 | 25,827.50 | 25,827.50 | 25,827.50 | 25,827.50 | - |
| 18 Dec 2023 | 25,742.50 | 25,742.50 | 25,742.50 | 25,742.50 | 25,742.50 | - |
| 15 Dec 2023 | 25,825.00 | 25,825.00 | 25,825.00 | 25,825.00 | 25,825.00 | - |
| 14 Dec 2023 | 26,180.00 | 26,180.00 | 25,855.00 | 25,855.00 | 25,855.00 | 392 |
| 13 Dec 2023 | 25,890.00 | 25,890.00 | 25,890.00 | 25,890.00 | 25,890.00 | - |
| 12 Dec 2023 | 25,891.60 | 25,891.60 | 25,891.60 | 25,885.00 | 25,885.00 | 90 |
| 11 Dec 2023 | 25,735.00 | 25,777.60 | 25,735.00 | 25,807.50 | 25,807.50 | 210 |
| 08 Dec 2023 | 25,770.00 | 25,770.00 | 25,606.20 | 25,762.50 | 25,762.50 | 164 |
| 07 Dec 2023 | 25,582.50 | 25,582.50 | 25,582.50 | 25,582.50 | 25,582.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.