Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Amundi DAX III UCITS ETF (LYY7.DE)

211.65
+5.50
+(2.67%)
At close: May 2 at 5:39:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025208.85211.65208.75211.65211.6511,947
Apr 30, 2025206.55207.30204.00206.15206.158,432
Apr 29, 2025205.30205.95204.85205.70205.706,101
Apr 28, 2025204.95205.80204.20204.25204.255,339
Apr 25, 2025203.90204.70202.70204.05204.0511,435
Apr 24, 2025200.85202.60199.74202.60202.607,276
Apr 23, 2025199.52202.00199.46201.45201.4537,279
Apr 22, 2025193.86195.28193.40195.28195.2818,860
Apr 17, 2025196.22196.22193.98194.52194.528,583
Apr 16, 2025193.98195.60192.46195.38195.388,545
Apr 15, 2025193.70195.28193.58195.04195.0411,939
Apr 14, 2025190.16192.80190.00192.22192.223,795
Apr 11, 2025190.70190.74184.78187.06187.0623,085
Apr 10, 2025194.24194.70188.46188.46188.4627,048
Apr 9, 2025181.58182.90178.00180.40180.4023,649
Apr 8, 2025183.82187.68182.60186.12186.1216,524
Apr 7, 2025177.44193.02175.54182.12182.1211,084
Apr 4, 2025197.78198.46187.74189.60189.6026,862
Apr 3, 2025200.70202.80199.18199.22199.2230,842
Apr 2, 2025206.15206.15203.50205.50205.502,457
Apr 1, 2025205.20207.00204.90206.65206.655,286
Mar 31, 2025204.05204.35201.80203.45203.452,690
Mar 28, 2025207.10207.30205.60206.25206.256,506
Mar 27, 2025206.75208.55206.35208.00208.003,411
Mar 26, 2025212.95212.95209.55209.60209.6010,790
Mar 25, 2025210.40212.70209.75212.20212.203,859
Mar 24, 2025211.85211.85209.70209.75209.7518,628
Mar 21, 2025210.40210.40208.50209.85209.855,100
Mar 20, 2025213.80213.90209.70210.95210.9510,714
Mar 19, 2025213.50214.10212.40213.70213.705,991
Mar 18, 2025213.40215.30213.35214.55214.5515,218
Mar 17, 2025210.85212.55210.60212.55212.5526,715
Mar 14, 2025206.50211.20206.20211.15211.1510,755
Mar 13, 2025207.45208.50206.25207.05207.0512,459
Mar 12, 2025206.95209.10206.40208.25208.2512,479
Mar 11, 2025207.95209.30204.55204.95204.956,312
Mar 10, 2025212.60212.60206.90207.60207.608,435
Mar 7, 2025212.70213.05210.05211.20211.208,732
Mar 6, 2025213.65215.25211.80214.40214.409,800
Mar 5, 2025209.80212.65209.80211.85211.8516,295
Mar 4, 2025209.55209.65205.05205.15205.1511,274
Mar 3, 2025208.40213.50206.80212.65212.659,361
Feb 28, 2025205.55207.05205.00207.05207.056,359
Feb 27, 2025207.45208.05205.65206.95206.951,629
Feb 26, 2025207.30209.50207.15209.30209.3014,269
Feb 25, 2025205.30207.00205.25205.70205.707,555
Feb 24, 2025206.05206.50204.55205.85205.855,739
Feb 21, 2025204.75205.40204.00204.55204.554,751
Feb 20, 2025206.70207.05204.55204.85204.8522,461
Feb 19, 2025210.00210.50205.85205.85205.8540,183
Feb 18, 2025209.65209.95208.60209.70209.705,066
Feb 17, 2025207.30209.30207.05209.30209.305,162
Feb 14, 2025206.85207.55206.30206.60206.607,286
Feb 13, 2025205.90207.65204.85207.65207.658,412
Feb 12, 2025202.80203.55201.75203.30203.302,799
Feb 11, 2025200.95202.45200.95202.45202.451,556
Feb 10, 2025200.65201.50200.25201.35201.352,185
Feb 7, 2025201.15201.40199.96199.96199.964,094
Feb 6, 2025199.50201.20199.10201.05201.054,778
Feb 5, 2025196.74198.18196.54198.18198.181,840
Feb 4, 2025197.00197.48195.94197.46197.463,175
Feb 3, 2025195.64196.88195.46196.72196.726,596
Jan 31, 2025199.62200.05199.14199.54199.5424,248
Jan 30, 2025198.94199.58198.94199.58199.582,249
Jan 29, 2025197.72198.94197.30198.70198.702,901
Jan 28, 2025196.38197.14195.72196.74196.744,706
Jan 27, 2025194.42195.78193.88195.44195.443,073
Jan 24, 2025197.06197.60196.06196.46196.464,256
Jan 23, 2025195.38196.70195.22196.60196.604,620
Jan 22, 2025194.40195.76194.40195.30195.304,499
Jan 21, 2025192.36193.26192.36193.26193.263,298
Jan 20, 2025191.94193.34191.82192.76192.7616,554
Jan 17, 2025190.40192.14190.40192.00192.007,706
Jan 16, 2025189.84189.84189.02189.56189.565,891
Jan 15, 2025186.60189.18186.48189.08189.083,600
Jan 14, 2025186.10186.60185.84186.18186.186,220
Jan 13, 2025185.08185.20184.18184.86184.864,147
Jan 10, 2025186.54187.32185.60185.60185.602,523
Jan 9, 2025186.08186.84186.08186.56186.563,525
Jan 8, 2025186.60187.84186.28186.70186.703,526
Jan 7, 2025185.56187.04185.28186.68186.687,356
Jan 6, 2025183.28185.80183.10185.80185.805,127
Jan 3, 2025183.80183.80182.80182.80182.80506
Jan 2, 2025183.54183.94182.20183.94183.944,432
Dec 30, 2024182.62183.40182.62182.74182.742,767
Dec 27, 2024182.04183.42182.00183.36183.3613,309
Dec 23, 2024182.12182.66181.92182.24182.244,006
Dec 20, 2024182.20182.96180.40182.84182.846,615
Dec 19, 2024184.06184.48183.40183.56183.561,904
Dec 18, 2024186.14186.60185.92185.92185.927,023
Dec 17, 2024186.30186.80185.90186.06186.0614,330
Dec 16, 2024186.92186.96186.50186.50186.505,275
Dec 13, 2024187.90188.28187.20187.38187.386,263
Dec 12, 2024187.72187.74187.30187.56187.562,234
Dec 11, 2024186.56187.36186.54187.36187.365,438
Dec 10, 2024186.28187.08186.28186.78186.782,791
Dec 9, 2024187.84187.84186.78186.88186.883,541
Dec 6, 2024187.08187.52186.76187.28187.2813,237
Dec 5, 2024185.98187.00185.90186.94186.948,237
Dec 4, 2024184.76185.84184.74185.84185.846,956
Dec 3, 2024183.38183.98183.12183.88183.885,622
Dec 2, 2024179.90183.10179.80183.10183.107,384
Nov 29, 2024178.18180.32178.18180.20180.2039,092
Nov 28, 2024177.94178.46177.92178.42178.4216,079
Nov 27, 2024176.90177.02176.18177.02177.0241,271
Nov 26, 2024177.42177.98176.98177.24177.248,507
Nov 25, 2024178.70178.70177.56178.16178.161,005
Nov 22, 2024176.80177.54174.84177.54177.5412,925
Nov 21, 2024175.04175.74174.30175.74175.741,349
Nov 20, 2024176.10176.10174.44174.58174.581,203
Nov 19, 2024176.32176.32173.46175.08175.089,485
Nov 18, 2024176.84176.84175.64176.22176.22507
Nov 15, 2024175.90177.18175.60176.34176.344,591
Nov 14, 2024175.06177.08175.06176.96176.96676
Nov 13, 2024174.80175.48173.82174.56174.563,975
Nov 12, 2024176.90177.52174.76174.84174.845,498
Nov 11, 2024178.20179.20178.16178.64178.64495
Nov 8, 2024177.80177.80175.96176.38176.381,947
Nov 7, 2024175.92178.42175.86177.82177.822,943
Nov 6, 2024177.90179.24174.52174.88174.885,814
Nov 5, 2024176.10176.84175.68176.84176.84565
Nov 4, 2024176.70176.90175.90175.90175.909,452
Nov 1, 2024175.54177.22175.44176.90176.902,744
Oct 31, 2024175.58176.08174.72175.18175.182,170
Oct 30, 2024178.30178.30176.48176.78176.782,299
Oct 29, 2024180.30180.30178.86178.86178.864,689
Oct 28, 2024179.30179.44178.28179.44179.441,471
Oct 25, 2024178.44179.14178.18178.80178.804,980
Oct 24, 2024178.46179.54178.46178.64178.642,434
Oct 23, 2024178.40178.68177.78178.06178.061,849
Oct 22, 2024179.42179.62178.14178.48178.482,282
Oct 21, 2024180.26180.42178.80178.80178.801,812
Oct 18, 2024179.92180.52179.90180.52180.523,824
Oct 17, 2024179.06180.48179.06179.86179.8615,286
Oct 16, 2024178.96179.22178.22178.58178.5815,518
Oct 15, 2024180.00180.28179.10179.10179.104,934
Oct 14, 2024178.32179.24178.32179.24179.241,856
Oct 11, 2024176.50178.00176.16178.00178.007,938
Oct 10, 2024176.78176.96176.14176.46176.462,914
Oct 9, 2024175.20176.88174.88176.86176.86764
Oct 8, 2024174.04175.46174.00175.12175.127,186
Oct 7, 2024175.90175.90174.86175.50175.503,788
Oct 4, 2024174.42176.12174.42175.70175.70586
Oct 3, 2024175.36175.42174.34174.66174.66326
Oct 2, 2024176.38176.76175.42176.08176.087,155
Oct 1, 2024178.44178.60176.36176.48176.483,557
Sep 30, 2024178.30178.32177.46177.60177.601,610
Sep 27, 2024176.90178.98176.74178.98178.985,046
Sep 26, 2024175.72176.82175.48176.82176.823,373
Sep 25, 2024173.16174.00173.16173.82173.8220,815
Sep 24, 2024174.36174.60173.80174.56174.5615,258
Sep 23, 2024172.36173.24171.68173.14173.144,094
Sep 20, 2024173.56173.56171.98171.98171.9815,366
Sep 19, 2024173.50174.64173.50174.60174.602,230
Sep 18, 2024172.16172.16171.78171.84171.841,829
Sep 17, 2024171.68172.74171.68172.00172.0031,498
Sep 16, 2024171.20171.42171.02171.10171.104,262
Sep 13, 2024170.44171.92170.44171.78171.782,328
Sep 12, 2024170.26170.70169.70170.14170.145,121
Sep 11, 2024168.44169.14167.48168.42168.421,429
Sep 10, 2024169.00169.60167.68167.84167.846,027
Sep 9, 2024168.76169.66168.76169.54169.543,961
Sep 6, 2024170.20170.20168.00168.06168.062,079
Sep 5, 2024170.42171.36170.42170.76170.763,868
Sep 4, 2024170.44171.24170.44170.76170.762,771
Sep 3, 2024174.34174.34172.28172.30172.303,487
Sep 2, 2024173.68173.94172.58173.94173.944,231
Aug 30, 2024173.60174.26173.50173.70173.702,953
Aug 29, 2024172.76173.86172.76173.86173.8618,632
Aug 28, 2024172.20173.20172.18172.62172.623,773
Aug 27, 2024171.12171.64171.12171.64171.64711
Aug 26, 2024170.74171.14170.38170.96170.963,976
Aug 23, 2024170.32171.34170.32171.26171.26595
Aug 22, 2024169.76170.24169.62169.96169.96324
Aug 21, 2024168.74169.72168.74169.52169.523,718
Aug 20, 2024169.74169.74168.64168.70168.706,447
Aug 19, 2024168.18169.48168.08169.32169.321,141
Aug 16, 2024167.62168.42167.62168.38168.3821,235
Aug 15, 2024165.00167.16164.92167.16167.163,467
Aug 14, 2024164.26164.58164.02164.38164.38491
Aug 13, 2024163.54163.66162.76163.66163.661,908
Aug 12, 2024163.42163.42162.70162.88162.88800
Aug 9, 2024162.34163.30161.92162.80162.80714
Aug 8, 2024160.84162.38160.32162.38162.3813,825
Aug 7, 2024160.12162.24159.90161.82161.825,764
Aug 6, 2024160.32160.50158.56159.46159.468,791
Aug 5, 2024157.54159.44156.62159.36159.367,988
Aug 2, 2024164.36164.36162.06162.40162.405,233
Aug 1, 2024169.36169.36166.06166.06166.061,455
Jul 31, 2024169.92170.38169.66170.12170.121,891
Jul 30, 2024168.64169.58168.64169.22169.222,672
Jul 29, 2024170.26170.26168.26168.26168.261,078
Jul 26, 2024167.60169.22167.60169.22169.22380
Jul 25, 2024167.22168.16166.28168.16168.1611,073
Jul 24, 2024169.04169.32168.72168.90168.9015,695
Jul 23, 2024170.00171.22170.00170.52170.522,521
Jul 22, 2024167.70169.54167.70169.20169.204,160
Jul 19, 2024167.76167.76166.88166.88166.886,265
Jul 18, 2024169.60170.28168.74168.74168.743,712
Jul 17, 2024169.62170.16169.12169.46169.467,125
Jul 16, 2024169.80170.26169.80170.10170.108,203
Jul 15, 2024172.18172.18170.82170.92170.922,107
Jul 12, 2024170.60172.34170.40172.34172.341,655
Jul 11, 2024169.68170.48169.42170.32170.322,430
Jul 10, 2024168.16169.20167.70169.20169.207,155
Jul 9, 2024168.92169.38167.56167.56167.562,714
Jul 8, 2024169.76170.92169.76169.80169.801,343
Jul 5, 2024170.08171.14169.44169.72169.721,065
Jul 4, 2024169.30169.58169.30169.50169.50248
Jul 3, 2024167.62168.94167.62168.94168.94368
Jul 2, 2024167.46167.46166.18166.90166.904,526
Jul 1, 2024169.58169.58167.96168.14168.144,747
Jun 28, 2024168.18168.46167.52167.64167.643,641
Jun 27, 2024167.20167.36166.82167.28167.28895
Jun 26, 2024168.00168.36165.88166.88166.88756
Jun 25, 2024166.66167.00166.38167.00167.006,524
Jun 24, 2024167.50168.44167.50168.44168.442,016
Jun 21, 2024167.30167.32166.42166.98166.98244
Jun 20, 2024166.56167.70166.56167.70167.703,014
Jun 19, 2024166.44166.44166.04166.10166.10780
Jun 18, 2024167.36167.36166.16166.70166.703,427
Jun 17, 2024166.16166.68165.22166.12166.1217,576
Jun 14, 2024168.02168.02165.24165.50165.502,780
Jun 13, 2024170.90170.90167.78167.78167.781,712
Jun 12, 2024169.42171.22169.42171.18171.18643
Jun 11, 2024170.34170.34168.10168.74168.741,618
Jun 10, 2024169.38169.96169.30169.96169.96256
Jun 7, 2024171.18171.18169.66170.52170.523,241
Jun 6, 2024171.72173.00171.38171.44171.441,241
Jun 5, 2024170.30170.82169.94170.82170.822,190
Jun 4, 2024170.60170.60169.08169.14169.142,064
Jun 3, 2024171.62171.84170.90171.10171.103,264
May 31, 2024169.82170.06169.68170.06170.06454
May 30, 2024169.28170.12169.28170.12170.12171
May 29, 2024171.34171.34169.50169.84169.84497
May 28, 2024173.12173.12171.34171.76171.761,377
May 27, 2024171.78172.54171.78172.54172.5459
May 24, 2024170.46171.98170.32171.76171.763,605
May 23, 2024172.28172.40171.40171.84171.844,397
May 22, 2024171.62172.10171.46171.70171.70490
May 21, 2024172.26172.26171.52172.16172.161,699
May 20, 2024172.30172.68172.30172.54172.542,074
May 17, 2024171.94172.00171.64172.00172.00721
May 16, 2024173.62173.62172.32172.32172.321,405
May 15, 2024172.78173.72172.78173.72173.721,960
May 14, 2024172.32172.36172.12172.24172.24383
May 13, 2024172.94172.94172.22172.42172.421,527
May 10, 2024172.72173.30172.66172.70172.702,795
May 9, 2024170.64171.96170.60171.96171.964,500
May 8, 2024170.26170.76169.84170.30170.303,632
May 7, 2024168.26169.84167.88169.78169.783,635
May 6, 2024166.06167.52166.06167.50167.504,021
May 3, 2024165.58166.50165.22165.94165.941,907
May 2, 2024165.36165.52164.88164.88164.885,582

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.