UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.87 +0.97 (+1.20%) GOLD FUTURES
2,339.20 +26.00 (+1.12%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,566.56 +332.43 (+0.69%)
Amundi DAX III UCITS ETF (LYY7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 168.12 | 168.38 | 165.96 | 166.78 | 166.78 | - |
| 25 Jun 2024 | 166.56 | 167.06 | 166.32 | 167.06 | 167.06 | - |
| 24 Jun 2024 | 167.18 | 168.48 | 167.18 | 167.54 | 167.54 | - |
| 21 Jun 2024 | 167.20 | 167.30 | 166.52 | 167.00 | 167.00 | - |
| 20 Jun 2024 | 166.54 | 167.58 | 166.34 | 167.26 | 167.26 | 15 |
| 19 Jun 2024 | 166.62 | 166.62 | 165.90 | 165.94 | 165.94 | - |
| 18 Jun 2024 | 167.24 | 167.24 | 166.12 | 166.94 | 166.94 | - |
| 17 Jun 2024 | 166.12 | 166.72 | 165.40 | 166.72 | 166.72 | 60 |
| 14 Jun 2024 | 167.70 | 167.78 | 165.04 | 165.44 | 165.44 | - |
| 13 Jun 2024 | 170.66 | 170.66 | 167.50 | 168.10 | 168.10 | 4 |
| 12 Jun 2024 | 169.56 | 171.28 | 169.44 | 171.14 | 171.14 | - |
| 11 Jun 2024 | 170.36 | 170.36 | 168.52 | 168.86 | 168.86 | - |
| 10 Jun 2024 | 169.54 | 169.88 | 168.78 | 169.82 | 169.82 | - |
| 07 Jun 2024 | 171.04 | 171.04 | 169.72 | 170.62 | 170.62 | 14 |
| 06 Jun 2024 | 171.08 | 172.40 | 171.04 | 171.28 | 171.28 | - |
| 05 Jun 2024 | 170.14 | 171.04 | 170.00 | 170.76 | 170.76 | - |
| 04 Jun 2024 | 170.24 | 170.24 | 168.84 | 169.76 | 169.76 | 1 |
| 03 Jun 2024 | 171.24 | 171.70 | 170.04 | 170.38 | 170.38 | - |
| 31 May 2024 | 169.82 | 170.26 | 169.38 | 169.92 | 169.92 | - |
| 30 May 2024 | 169.56 | 170.32 | 169.48 | 170.24 | 170.24 | - |
| 29 May 2024 | 171.00 | 171.32 | 169.62 | 169.88 | 169.88 | 6 |
| 28 May 2024 | 172.56 | 173.12 | 171.28 | 171.54 | 171.54 | - |
| 27 May 2024 | 172.10 | 172.68 | 171.94 | 172.68 | 172.68 | - |
| 24 May 2024 | 170.46 | 171.82 | 170.46 | 171.70 | 171.70 | - |
| 23 May 2024 | 171.82 | 172.36 | 171.12 | 171.12 | 171.12 | - |
| 22 May 2024 | 172.00 | 172.00 | 171.48 | 171.48 | 171.48 | - |
| 21 May 2024 | 172.24 | 172.24 | 171.34 | 172.08 | 172.08 | - |
| 20 May 2024 | 172.46 | 172.70 | 172.24 | 172.24 | 172.24 | - |
| 17 May 2024 | 171.80 | 172.10 | 171.40 | 172.10 | 172.10 | 19 |
| 16 May 2024 | 173.54 | 173.54 | 171.92 | 171.92 | 171.92 | - |
| 15 May 2024 | 172.58 | 173.64 | 172.52 | 173.54 | 173.54 | - |
| 14 May 2024 | 172.32 | 172.32 | 172.04 | 172.14 | 172.14 | - |
| 13 May 2024 | 172.70 | 172.74 | 172.16 | 172.24 | 172.24 | - |
| 10 May 2024 | 172.64 | 173.36 | 172.62 | 172.64 | 172.64 | - |
| 09 May 2024 | 170.14 | 172.06 | 170.10 | 172.06 | 172.06 | 25 |
| 08 May 2024 | 170.02 | 170.32 | 170.00 | 170.32 | 170.32 | - |
| 07 May 2024 | 167.70 | 169.80 | 167.70 | 169.80 | 169.80 | - |
| 06 May 2024 | 166.20 | 167.64 | 165.92 | 167.64 | 167.64 | 3 |
| 03 May 2024 | 165.34 | 166.52 | 165.20 | 165.88 | 165.88 | - |
| 02 May 2024 | 165.28 | 165.60 | 164.98 | 165.24 | 165.24 | - |
| 30 Apr 2024 | 167.10 | 167.10 | 165.00 | 165.18 | 165.18 | - |
| 29 Apr 2024 | 167.80 | 167.80 | 166.82 | 166.82 | 166.82 | 2 |
| 26 Apr 2024 | 167.66 | 167.66 | 167.38 | 167.52 | 167.52 | - |
| 25 Apr 2024 | 166.12 | 166.12 | 164.90 | 165.28 | 165.28 | - |
| 24 Apr 2024 | 167.98 | 167.98 | 166.54 | 166.86 | 166.86 | - |
| 23 Apr 2024 | 165.52 | 167.58 | 165.52 | 167.58 | 167.58 | 3 |
| 22 Apr 2024 | 164.34 | 165.26 | 163.94 | 165.26 | 165.26 | 12 |
| 19 Apr 2024 | 162.70 | 163.70 | 162.70 | 163.54 | 163.54 | 43 |
| 18 Apr 2024 | 163.98 | 164.54 | 163.50 | 163.66 | 163.66 | - |
| 17 Apr 2024 | 163.56 | 165.00 | 163.56 | 164.08 | 164.08 | - |
| 16 Apr 2024 | 163.96 | 164.70 | 163.62 | 164.14 | 164.14 | 25 |
| 15 Apr 2024 | 165.56 | 167.58 | 165.26 | 165.26 | 165.26 | - |
| 12 Apr 2024 | 166.84 | 167.46 | 164.68 | 164.68 | 164.68 | - |
| 11 Apr 2024 | 166.70 | 166.84 | 164.84 | 166.16 | 166.16 | - |
| 10 Apr 2024 | 167.70 | 168.10 | 166.20 | 166.86 | 166.86 | - |
| 09 Apr 2024 | 168.22 | 168.22 | 166.68 | 166.88 | 166.88 | - |
| 08 Apr 2024 | 167.56 | 168.92 | 167.56 | 168.90 | 168.90 | 48 |
| 05 Apr 2024 | 167.58 | 167.86 | 167.06 | 167.66 | 167.66 | - |
| 04 Apr 2024 | 169.06 | 169.76 | 168.28 | 168.28 | 168.28 | 6 |
| 03 Apr 2024 | 168.80 | 169.36 | 168.76 | 169.32 | 169.32 | - |
| 02 Apr 2024 | 170.76 | 170.76 | 168.48 | 168.48 | 168.48 | - |
| 28 Mar 2024 | 170.46 | 170.72 | 170.46 | 170.62 | 170.62 | - |
| 27 Mar 2024 | 169.74 | 170.68 | 169.74 | 170.50 | 170.50 | - |
| 26 Mar 2024 | 168.48 | 169.60 | 168.38 | 169.52 | 169.52 | 19 |
| 25 Mar 2024 | 167.84 | 168.56 | 167.84 | 168.54 | 168.54 | - |
| 22 Mar 2024 | 167.70 | 168.30 | 167.58 | 168.26 | 168.26 | - |
| 21 Mar 2024 | 167.44 | 167.60 | 166.48 | 167.60 | 167.60 | 12 |
| 20 Mar 2024 | 165.68 | 166.62 | 165.68 | 166.62 | 166.62 | - |
| 19 Mar 2024 | 165.46 | 165.92 | 165.46 | 165.62 | 165.62 | - |
| 18 Mar 2024 | 165.72 | 166.02 | 165.30 | 165.32 | 165.32 | 30 |
| 15 Mar 2024 | 165.22 | 166.26 | 165.22 | 165.90 | 165.90 | - |
| 14 Mar 2024 | 166.00 | 166.16 | 165.32 | 165.32 | 165.32 | - |
| 13 Mar 2024 | 165.96 | 165.96 | 165.68 | 165.68 | 165.68 | - |
| 12 Mar 2024 | 164.06 | 165.56 | 164.06 | 165.56 | 165.56 | 66 |
| 11 Mar 2024 | 163.52 | 163.52 | 163.18 | 163.18 | 163.18 | - |
| 08 Mar 2024 | 164.76 | 164.76 | 164.28 | 164.36 | 164.36 | - |
| 07 Mar 2024 | 162.76 | 164.00 | 162.70 | 164.00 | 164.00 | - |
| 06 Mar 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| 05 Mar 2024 | 163.12 | 163.28 | 163.12 | 163.28 | 163.28 | - |
| 04 Mar 2024 | 163.58 | 163.60 | 163.58 | 163.60 | 163.60 | - |
| 01 Mar 2024 | 164.08 | 164.22 | 163.50 | 163.50 | 163.50 | 60 |
| 29 Feb 2024 | 162.46 | 163.46 | 162.46 | 163.46 | 163.46 | 17 |
| 28 Feb 2024 | 162.22 | 162.54 | 162.04 | 162.54 | 162.54 | 101 |
| 27 Feb 2024 | 160.62 | 161.96 | 160.62 | 161.96 | 161.96 | - |
| 26 Feb 2024 | 160.40 | 160.82 | 160.40 | 160.72 | 160.72 | 210 |
| 23 Feb 2024 | 160.52 | 160.52 | 160.08 | 160.08 | 160.08 | - |
| 22 Feb 2024 | 158.88 | 160.64 | 158.88 | 160.64 | 160.64 | 5 |
| 21 Feb 2024 | 157.66 | 158.08 | 157.46 | 157.96 | 157.96 | 20 |
| 20 Feb 2024 | 157.20 | 157.42 | 157.20 | 157.42 | 157.42 | - |
| 19 Feb 2024 | 157.56 | 157.68 | 157.40 | 157.68 | 157.68 | 125 |
| 16 Feb 2024 | 157.84 | 158.46 | 157.84 | 158.46 | 158.46 | - |
| 15 Feb 2024 | 156.84 | 157.38 | 156.84 | 157.16 | 157.16 | - |
| 14 Feb 2024 | 155.48 | 156.32 | 155.48 | 156.32 | 156.32 | - |
| 13 Feb 2024 | 156.62 | 156.62 | 155.50 | 155.66 | 155.66 | 35 |
| 12 Feb 2024 | 156.60 | 156.96 | 156.60 | 156.96 | 156.96 | 204 |
| 09 Feb 2024 | 156.60 | 156.60 | 156.16 | 156.16 | 156.16 | - |
| 08 Feb 2024 | 156.52 | 156.52 | 156.46 | 156.46 | 156.46 | - |
| 07 Feb 2024 | 157.34 | 157.34 | 156.74 | 156.74 | 156.74 | - |
| 06 Feb 2024 | 156.34 | 156.86 | 155.84 | 156.86 | 156.86 | - |
| 05 Feb 2024 | 156.08 | 156.18 | 155.90 | 156.18 | 156.18 | 30 |
| *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.