Dark

DTEC
AMUNDI GLOBAL MEMORY CHIPS UCITS ETF ACC
stock LSE

Inactive

Aug 2, 2024

10.53GBP-4.098%(-0.45)796

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	10.8300	10.8300	10.5300	10.5300	-4.098%	796	0.000%
2024-08-01	11.1700	11.1700	11.1500	10.9800	-1.170%	1,385	-4.098%
2024-07-31	11.0600	11.1100	11.0600	11.1100	+1.461%	1,218	-5.221%
2024-07-29	11.0000	11.0500	10.9500	10.9500	+0.459%	5,691	-3.836%
2024-07-26	10.9000	10.9000	10.9000	10.9000	-0.457%	448	-3.394%
2024-07-25	10.9500	10.9500	10.9500	10.9500	-2.580%	1,048	-3.836%
2024-07-23	11.1700	11.2400	11.1700	11.2400	+1.079%	1,355	-6.317%
2024-07-22	11.1100	11.1800	11.1100	11.1200	+0.542%	293	-5.306%
2024-07-19	11.1000	11.1000	11.0600	11.0600	-1.162%	54	-4.792%
2024-07-18	11.2900	11.3000	11.2900	11.1900	-0.798%	27	-5.898%
2024-07-17	11.2800	11.2800	11.2700	11.2800	+0.267%	395	-6.649%
2024-07-10	11.3100	11.3100	11.2500	11.2500	-0.177%	141	-6.400%
2024-07-09	11.2700	11.2700	11.2700	11.2700	0.000%	2,437	-6.566%
2024-07-05	11.2800	11.2800	11.2800	11.2700	+0.178%	1,174	-6.566%
2024-07-04	11.3000	11.3100	11.2500	11.2500	0.000%	1,202	-6.400%
2024-07-03	11.3000	11.3000	11.2500	11.2500	+0.267%	287	-6.400%
2024-07-02	11.2400	11.2400	11.2000	11.2200	-0.089%	100	-6.150%
2024-07-01	11.2000	11.2300	11.2000	11.2300	-0.443%	277	-6.233%
2024-06-28	11.2900	11.2900	11.2900	11.2800	+0.894%	5	-6.649%
2024-06-26	11.2100	11.2100	11.1800	11.1800	+0.359%	133	-5.814%
2024-06-25	11.1400	11.1500	11.1400	11.1400	-0.536%	1,011	-5.476%
2024-06-24	11.1800	11.2400	11.1800	11.2000	+0.089%	34	-5.982%
2024-06-21	11.1900	11.1900	11.1900	11.1900	-0.089%	216	-5.898%
2024-06-20	11.2400	11.2500	11.2000	11.2000	+0.269%	648	-5.982%
2024-06-18	11.1000	11.1700	11.1000	11.1700	+0.540%	483	-5.730%
2024-06-17	11.2000	11.2000	11.1700	11.1100	-0.715%	1,560	-5.221%
2024-06-12	11.2000	11.2000	11.1900	11.1900	+1.635%	6,853	-5.898%
2024-06-11	11.0900	11.1000	11.0100	11.0100	-0.272%	75	-4.360%
2024-06-07	11.0300	11.0400	11.0300	11.0400	+0.822%	4,700	-4.620%
2024-06-05	10.7900	10.7900	10.7900	10.9500	+1.483%	640	-3.836%
2024-06-04	10.8400	10.8400	10.7700	10.7900	-0.277%	334	-2.410%
2024-06-03	10.9300	11.0000	10.8200	10.8200	+0.464%	185	-2.680%
2024-05-31	10.9000	10.9000	10.7600	10.7700	-1.644%	24	-2.228%
2024-05-30	10.9500	11.0000	10.9500	10.9500	-0.815%	279	-3.836%
2024-05-29	11.0200	11.0500	11.0200	11.0400	-0.541%	729	-4.620%
2024-05-28	11.2100	11.2300	11.0900	11.1000	-0.627%	1,098	-5.135%
2024-05-23	11.2500	11.2500	11.1700	11.1700	-0.179%	355	-5.730%
2024-05-22	11.2100	11.2100	11.2100	11.1900	-0.178%	3	-5.898%
2024-05-21	11.2000	11.2100	11.2000	11.2100	-0.444%	84	-6.066%
2024-05-20	11.2300	11.2600	11.2300	11.2600	+0.178%	1,678	-6.483%
2024-05-17	11.2400	11.2400	11.2400	11.2400	-0.355%	10,748	-6.317%
2024-05-16	11.3300	11.3300	11.2900	11.2800	+0.624%	1,448	-6.649%
2024-05-15	11.1300	11.2100	11.1300	11.2100	+0.900%	234	-6.066%
2024-05-14	11.1100	11.1100	11.1100	11.1100	+0.543%	226	-5.221%
2024-05-09	11.0400	11.0500	11.0400	11.0500	+2.791%	1,614	-4.706%
2024-05-02	10.7300	10.7300	10.7300	10.7500	+0.655%	13	-2.047%
2024-05-01	10.6800	10.6800	10.6600	10.6800	-1.203%	820	-1.404%
2024-04-30	10.8200	10.8300	10.7600	10.8100	-1.098%	366	-2.590%
2024-04-26	10.9000	10.9000	10.9000	10.9300	+2.533%	148	-3.660%
2024-04-25	10.8700	10.8700	10.8700	10.6600	-1.932%	87	-1.220%
2024-04-24	10.8700	10.8700	10.8700	10.8700	0.000%	10	-3.128%
2024-04-23	10.7700	10.7700	10.7700	10.8700	+1.874%	2,027	-3.128%
2024-04-22	10.7300	10.7300	10.7100	10.6700	+0.376%	1,162	-1.312%
2024-04-19	10.5900	10.5900	10.5900	10.6300	-0.840%	58	-0.941%
2024-04-18	10.7000	10.7000	10.7000	10.7200	+0.281%	211	-1.772%
2024-04-17	10.6900	10.6900	10.6900	10.6900	-0.908%	418	-1.497%
2024-04-16	10.8560	10.8560	10.7160	10.7880	-1.281%	3,540	-2.392%
2024-04-15	10.9900	10.9900	10.9900	10.9280	-0.925%	2,062	-3.642%
2024-04-12	11.1400	11.1440	11.0300	11.0300	0.000%	594	-4.533%
2024-04-11	11.0300	11.0300	11.0300	11.0300	+0.145%	559	-4.533%
2024-04-10	11.0600	11.0600	11.0600	11.0140	+0.493%	2,503	-4.394%
2024-04-09	11.0160	11.0160	10.9600	10.9600	-0.454%	1,182	-3.923%
2024-04-08	10.9680	11.0100	10.9640	11.0100	+0.291%	303	-4.360%
2024-04-05	10.9260	10.9780	10.9260	10.9780	-1.099%	1,302	-4.081%
2024-04-03	11.1000	11.1000	11.1000	11.1000	+0.063%	291	-5.135%
2024-04-02	11.2440	11.2440	11.1800	11.0930	-1.325%	583	-5.075%
2024-03-28	11.2460	11.2620	11.2380	11.2420	+0.681%	5,011	-6.333%
2024-03-27	11.1660	11.1660	11.1660	11.1660	-19.911%	362	-5.696%
2024-03-19	13.9420	13.9920	13.7900	13.9420	+26.999%	382	-24.473%
2024-03-14	11.1420	11.1420	11.1420	10.9780	+0.164%	1,094	-4.081%
2024-03-11	10.9600	10.9600	10.9600	10.9600	-22.225%	465	-3.923%
2024-03-08	14.1300	14.2560	14.0920	14.0920	+0.917%	6,572	-25.277%
2024-03-06	13.9660	13.9660	13.9660	13.9640	+1.542%	40	-24.592%
2024-03-05	13.8580	13.8580	13.7520	13.7520	+25.406%	2,838	-23.429%
2024-03-04	11.0120	11.0120	10.9660	10.9660	-0.598%	99	-3.976%
2024-03-01	11.0200	11.0200	11.0080	11.0320	-20.087%	312	-4.550%
2024-02-29	13.8740	13.8740	13.8740	13.8050	+26.721%	9	-23.723%
2024-02-27	10.8940	10.8940	10.8940	10.8940	+0.147%	316	-3.341%
2024-02-26	10.8480	10.8780	10.8480	10.8780	-20.812%	59	-3.199%
2024-02-23	13.7360	13.7780	13.7360	13.7370	+29.375%	3,961	-23.346%
2024-02-21	10.6100	10.6180	10.6100	10.6180	-21.995%	591	-0.829%
2024-02-20	13.7700	13.7700	13.6120	13.6120	+24.481%	539	-22.642%
2024-02-19	10.8640	10.8640	10.8640	10.9350	-20.881%	486	-3.704%
2024-02-16	13.9620	13.9620	13.7900	13.8210	+0.986%	229	-23.812%
2024-02-14	13.5860	13.6860	13.5820	13.6860	+26.488%	5,142	-23.060%
2024-02-13	10.8200	10.8200	10.8200	10.8200	-0.185%	471	-2.680%
2024-02-08	10.8120	10.8400	10.8120	10.8400	-20.282%	1,112	-2.860%
2024-02-07	13.5380	13.5980	13.5140	13.5980	+2.164%	492	-22.562%
2024-02-01	13.3720	13.3720	13.3720	13.3100	-0.746%	12	-20.887%
2024-01-31	13.4780	13.4780	13.4100	13.4100	-1.397%	18	-21.477%
2024-01-30	13.5310	13.5310	13.5310	13.6000	+27.412%	0	-22.574%
2024-01-29	10.5960	10.6740	10.5960	10.6740	-0.568%	178	-1.349%
2024-01-25	10.6600	10.6600	10.6600	10.7350	-21.182%	23	-1.910%
2024-01-24	13.6480	13.6480	13.6200	13.6200	+28.575%	84	-22.687%
2024-01-23	10.5540	10.5540	10.5540	10.5930	+0.370%	188	-0.595%
2024-01-22	10.5180	10.5400	10.5180	10.5540	-20.221%	131	-0.227%
2024-01-16	13.1000	13.1860	13.1000	13.2290	+0.785%	113	-20.402%
2024-01-11	13.3300	13.3300	13.2840	13.1260	+26.503%	777	-19.778%
2024-01-10	10.3720	10.3760	10.3380	10.3760	-21.107%	5,208	+1.484%
2024-01-09	13.1160	13.1520	13.1160	13.1520	+1.843%	984	-19.936%
2024-01-05	12.7840	12.9140	12.7840	12.9140	+26.732%	682	-18.461%
2024-01-04	10.1900	10.1900	10.1900	10.1900	-22.303%	771	+3.337%
2024-01-02	13.1780	13.1780	13.1780	13.1150	+24.478%	57	-19.710%
2023-12-29	10.5620	10.5620	10.5360	10.5360	-21.490%	68	-0.057%
2023-12-28	13.4500	13.4500	13.4200	13.4200	+28.396%	556	-21.535%
2023-12-27	10.5040	10.5400	10.4520	10.4520	-20.686%	63	+0.746%
2023-12-22	13.1760	13.2060	13.1500	13.1780	+26.420%	550	-20.094%
2023-12-21	10.3920	10.4340	10.3920	10.4240	-0.439%	876	+1.017%
2023-12-20	10.4780	10.4780	10.4640	10.4700	+0.722%	107	+0.573%
2023-12-19	10.3700	10.3840	10.3700	10.3950	+0.338%	10,515	+1.299%
2023-12-18	10.3520	10.3660	10.3520	10.3600	+1.648%	398	+1.641%
2023-12-13	10.1960	10.2000	10.1920	10.1920	-20.025%	1,246	+3.316%
2023-12-12	12.6960	12.7440	12.6960	12.7440	+25.668%	198	-17.373%
2023-12-11	10.0540	10.1080	10.0540	10.1410	+1.248%	5,476	+3.836%
2023-12-07	9.9630	10.0160	9.9590	10.0160	-0.140%	202,108	+5.132%
2023-12-06	10.0280	10.0280	10.0200	10.0300	+0.956%	4,377	+4.985%
2023-12-05	9.9080	9.9080	9.9080	9.9350	+0.273%	352,362	+5.989%
2023-12-04	9.9440	9.9440	9.9080	9.9080	+0.111%	10,853	+6.278%
2023-12-01	9.8860	9.8970	9.8860	9.8970	+0.365%	447	+6.396%
2023-11-30	9.8360	9.9030	9.8360	9.8610	+0.213%	4,193	+6.784%
2023-11-29	9.7880	9.8400	9.7880	9.8400	-19.928%	3,888	+7.012%
2023-11-28	12.2320	12.2320	12.1920	12.2890	+0.310%	15	-14.314%
2023-11-27	12.2620	12.3020	12.2360	12.2510	-0.024%	373	-14.048%
2023-11-24	12.2500	12.2500	12.2440	12.2540	0.000%	401	-14.069%
2023-11-23	12.2280	12.2280	12.2280	12.2540	-0.106%	1,416	-14.069%
2023-11-22	12.2120	12.4080	12.1960	12.2670	+25.584%	1,303	-14.160%
2023-11-20	9.6830	9.7460	9.6830	9.7680	-18.512%	304	+7.801%
2023-11-16	12.0720	12.0860	12.0660	11.9870	-1.512%	2,880	-12.155%
2023-11-15	12.0620	12.0620	12.0620	12.1710	+1.180%	700	-13.483%
2023-11-14	11.6780	11.6780	11.6780	12.0290	+26.935%	300	-12.462%
2023-11-10	9.4560	9.4560	9.4560	9.4765	-17.502%	456	+11.117%
2023-11-06	11.4780	11.4780	11.4780	11.4870	+23.436%	374	-8.331%
2023-11-03	9.2490	9.3040	9.2490	9.3060	+0.643%	6,753	+13.153%
2023-11-02	9.1450	9.2370	9.1450	9.2465	+2.517%	5,211	+13.881%
2023-10-31	8.9680	8.9680	8.9680	9.0195	-17.169%	117	+16.747%
2023-10-30	11.0100	11.0100	10.9340	10.8890	+20.600%	1,126	-3.297%
2023-10-26	8.9910	8.9910	8.9910	9.0290	-19.283%	44	+16.624%
2023-10-20	11.5850	11.5850	11.5850	11.1860	-4.703%	0	-5.864%
2023-10-16	11.6400	11.6880	11.6400	11.7380	+22.648%	34	-10.291%
2023-10-13	9.6240	9.6240	9.6080	9.5705	-0.844%	246	+10.026%
2023-10-11	9.6910	9.6910	9.6910	9.6520	-0.469%	1,781	+9.097%
2023-10-10	9.5620	9.6090	9.5620	9.6975	+2.500%	2,075	+8.585%
2023-10-03	9.5430	9.6060	9.5430	9.4610	-18.748%	109	+11.299%
2023-10-02	11.6840	11.6840	11.6500	11.6440	-0.385%	214	-9.567%
2023-09-29	11.7200	11.7200	11.7200	11.6890	+1.029%	10	-9.915%
2023-09-28	11.5500	11.5500	11.5500	11.5700	+0.679%	1,740	-8.989%
2023-09-27	11.5460	11.5460	11.5460	11.4920	+22.035%	10	-8.371%
2023-09-26	9.4370	9.4370	9.4370	9.4170	-0.628%	263	+11.819%
2023-09-25	9.4480	9.4480	9.4480	9.4765	-0.499%	81	+11.117%
2023-09-22	9.4670	9.4960	9.4670	9.5240	+0.687%	3,979	+10.563%
2023-09-21	9.4960	9.5440	9.4960	9.4590	-21.221%	699	+11.323%
2023-09-18	12.0140	12.0220	12.0140	12.0070	-0.604%	33	-12.301%
2023-09-15	12.2360	12.2360	12.2360	12.0800	+24.107%	9	-12.831%
2023-09-13	9.7010	9.7300	9.6960	9.7335	-0.876%	2,307	+8.183%
2023-09-04	9.8840	9.8840	9.8840	9.8195	+0.568%	40	+7.236%
2023-08-31	9.7400	9.7410	9.7130	9.7640	+0.298%	1,937	+7.845%
2023-08-29	9.5650	9.5650	9.5650	9.7350	+1.491%	6,451	+8.166%
2023-08-23	9.5340	9.5340	9.5340	9.5920	-20.093%	673	+9.779%
2023-08-22	11.9780	11.9780	11.9780	12.0040	+1.300%	70	-12.279%
2023-08-18	11.8620	11.8620	11.8620	11.8500	-0.820%	34	-11.139%
2023-08-17	12.0960	12.0960	12.0960	11.9480	+22.537%	10	-11.868%
2023-08-14	9.7720	9.7720	9.7720	9.7505	-20.599%	549	+7.994%
2023-08-11	12.3540	12.3540	12.2860	12.2800	+26.578%	3,900	-14.251%
2023-08-09	9.7660	9.7660	9.7660	9.7015	-25.943%	1,052	+8.540%
2023-08-01	13.1120	13.1120	13.1120	13.1000	+0.046%	56	-19.618%
2023-07-24	13.0920	13.1980	13.0920	13.0940	-0.130%	135	-19.581%
2023-07-21	13.0080	13.1140	13.0080	13.1110	-0.122%	946	-19.686%
2023-07-20	13.1120	13.1120	13.1120	13.1270	-0.628%	4,000	-19.784%
2023-07-17	13.1260	13.1980	13.0900	13.2100	+0.433%	1,838	-20.288%
2023-07-13	13.0580	13.0580	13.0580	13.1530	+31.340%	49	-19.942%
2023-07-12	10.0000	10.0000	10.0000	10.0145	-21.332%	980	+5.148%
2023-07-03	12.7860	12.8160	12.7320	12.7300	+26.768%	406	-17.282%
2023-06-30	10.0220	10.0220	10.0060	10.0420	-19.471%	11,119	+4.860%
2023-06-27	12.4380	12.4380	12.4380	12.4700	+27.193%	9	-15.557%
2023-06-26	9.8520	9.8860	9.8520	9.8040	+0.297%	111	+7.405%
2023-06-23	9.8500	9.8500	9.8500	9.7750	-24.072%	15	+7.724%
2023-06-19	12.8920	12.8920	12.8920	12.8740	+27.655%	16,421	-18.207%
2023-06-16	10.1800	10.2140	10.1800	10.0850	-0.395%	1,180	+4.412%
2023-06-14	10.1140	10.1140	10.1120	10.1250	-19.291%	748	+4.000%
2023-06-12	12.5320	12.5460	12.5200	12.5450	+4.030%	15	-16.062%
2023-05-31	12.1320	12.1320	12.1320	12.0590	-0.839%	10	-12.679%
2023-05-30	12.2620	12.2620	12.2520	12.1610	+1.962%	38	-13.412%
2023-05-25	11.9460	11.9460	11.9460	11.9270	+0.803%	1,899	-11.713%
2023-05-24	11.9060	11.9060	11.8020	11.8320	-1.834%	9,369	-11.004%
2023-05-23	12.1220	12.1840	12.1080	12.0530	+27.202%	8	-12.636%
2023-05-17	9.5070	9.5070	9.5070	9.4755	-19.713%	60	+11.129%
2023-05-16	11.8340	11.8600	11.7960	11.8020	+24.540%	2,485	-10.778%
2023-05-15	9.4680	9.4680	9.4550	9.4765	+0.450%	658	+11.117%
2023-05-12	9.4000	9.4000	9.4000	9.4340	-19.622%	1,622	+11.618%
2023-05-11	11.8540	11.8560	11.8360	11.7370	+1.408%	16	-10.284%
2023-05-03	11.5760	11.5760	11.5480	11.5740	+24.693%	17	-9.020%
2023-04-28	9.3100	9.3100	9.3100	9.2820	-20.093%	81	+13.445%
2023-04-27	11.6120	11.6120	11.6120	11.6160	-0.240%	10	-9.349%
2023-04-26	11.6800	11.6800	11.6320	11.6440	-1.672%	9,581	-9.567%
2023-04-24	11.8780	11.9240	11.8420	11.8420	+22.690%	44,774	-11.079%
2023-04-18	9.6690	9.6690	9.6690	9.6520	-18.788%	299	+9.097%
2023-04-14	11.9540	11.9540	11.9540	11.8850	+25.303%	2,000	-11.401%
2023-04-12	9.5620	9.5620	9.5550	9.4850	-19.475%	381	+11.017%
2023-04-11	11.8800	11.8800	11.8200	11.7790	+24.969%	16	-10.604%
2023-04-06	9.4780	9.4780	9.3930	9.4255	-18.457%	740	+11.718%
2023-03-29	11.5540	11.5540	11.5540	11.5590	+0.926%	1,647	-8.902%
2023-03-27	11.5280	11.5280	11.5280	11.4530	-1.301%	10	-8.059%
2023-03-23	11.5500	11.5500	11.4880	11.6040	+22.787%	1,108	-9.255%
2023-03-21	9.2680	9.3150	9.2680	9.4505	+1.695%	815	+11.423%
2023-03-17	9.2690	9.2690	9.2690	9.2930	-17.042%	27	+13.311%
2023-03-13	11.3160	11.3300	11.1740	11.2020	-0.990%	17	-5.999%
2023-03-10	11.3420	11.3420	11.3420	11.3140	+15.085%	1,419	-6.929%
2023-03-06	9.8730	9.8730	9.8730	9.8310	-15.866%	132	+7.110%
2023-03-03	11.5900	11.6620	11.5700	11.6850	+1.777%	38	-9.884%
2023-02-28	11.4680	11.4680	11.4680	11.4810	+20.586%	129	-8.283%
2023-02-27	9.5220	9.5220	9.5220	9.5210	-17.007%	241	+10.598%
2023-02-23	11.6040	11.6040	11.5320	11.4720	0.000%	494	-8.211%
2023-02-22	11.4640	11.4900	11.4580	11.4720	+17.867%	4,209	-8.211%
2023-02-20	9.7320	9.7340	9.7320	9.7330	-16.555%	12,390	+8.189%
2023-02-17	11.7480	11.7480	11.7480	11.6640	-2.589%	14	-9.722%
2023-02-16	11.9080	11.9080	11.9080	11.9740	+0.453%	18	-12.059%
2023-02-09	12.0000	12.0000	12.0000	11.9200	+19.799%	108	-11.661%
2023-02-06	9.9280	9.9280	9.9280	9.9500	-1.378%	440	+5.829%
2023-02-03	9.9580	10.0320	9.9260	10.0890	-18.016%	198	+4.371%
2023-02-02	12.0940	12.0960	12.0940	12.3060	+32.323%	1,800	-14.432%
2023-01-25	9.3960	9.3960	9.2770	9.3000	+2.203%	10,075	+13.226%
2023-01-19	9.2200	9.2200	9.1080	9.0995	-2.944%	460	+15.721%
2023-01-16	9.4000	9.4000	9.4000	9.3755	-17.687%	1,101	+12.314%
2023-01-13	11.2960	11.2960	11.2960	11.3900	+22.810%	5	-7.550%
2023-01-12	9.2640	9.2760	9.2550	9.2745	+0.930%	1,726	+13.537%
2023-01-09	9.0960	9.0960	9.0960	9.1890	+0.834%	68	+14.594%
2023-01-04	9.0900	9.0950	9.0900	9.1130	+1.227%	556	+15.549%
2023-01-03	9.1560	9.1560	9.1560	9.0025	-16.651%	215	+16.968%
2022-12-29	10.7100	10.7100	10.7100	10.8010	+22.850%	35	-2.509%
2022-12-28	8.8790	8.8790	8.8790	8.7920	-1.677%	976	+19.768%
2022-12-16	8.9360	8.9420	8.9360	8.9420	-4.230%	1,096	+17.759%
2022-12-13	9.2090	9.2090	9.2090	9.3370	-16.783%	141	+12.777%
2022-12-12	11.1140	11.1140	11.1140	11.2200	+2.419%	94	-6.150%
2022-12-07	11.0560	11.0560	11.0560	10.9550	+17.980%	42	-3.880%
2022-12-05	9.3390	9.3440	9.2930	9.2855	-18.705%	2,439	+13.403%
2022-12-01	11.4220	11.5180	11.3940	11.4220	+3.789%	1,958	-7.809%
2022-11-30	10.9820	11.0120	10.9800	11.0050	+0.264%	951	-4.316%
2022-11-29	10.9740	10.9740	10.9740	10.9760	+18.975%	423	-4.063%
2022-11-28	9.2020	9.2250	9.2020	9.2255	-0.469%	3,251	+14.140%
2022-11-25	9.3190	9.3190	9.3190	9.2690	-0.258%	371	+13.604%
2022-11-24	9.3060	9.4070	9.3060	9.2930	+0.459%	264	+13.311%
2022-11-22	9.3480	9.3480	9.2640	9.2505	-15.675%	111	+13.832%
2022-11-21	10.9560	10.9560	10.9380	10.9700	+14.485%	33,300	-4.011%
2022-11-15	9.4780	9.5670	9.4780	9.5820	-13.993%	146	+9.894%
2022-11-14	11.2380	11.2380	11.2380	11.1410	+16.997%	13	-5.484%
2022-11-11	9.5340	9.5340	9.5340	9.5225	-7.853%	2,134	+10.580%
2022-11-09	10.3800	10.3800	10.2800	10.3340	-1.572%	21,928	+1.897%
2022-11-08	10.3000	10.3720	10.3000	10.4990	+2.419%	1,000	+0.295%
2022-11-07	10.2180	10.2180	10.2140	10.2510	+14.205%	4,451	+2.722%
2022-11-04	9.1140	9.1140	9.1140	8.9760	-15.576%	61	+17.313%
2022-10-28	10.5440	10.6660	10.5440	10.6320	+14.059%	58	-0.959%
2022-10-26	9.1830	9.3440	9.1830	9.3215	+1.519%	353	+12.965%
2022-10-25	9.0830	9.0830	9.0630	9.1820	+1.296%	2,384	+14.681%
2022-10-24	9.0380	9.0400	9.0380	9.0645	+0.199%	1,355	+16.167%
2022-10-19	9.0820	9.0820	9.0400	9.0465	+1.112%	1,867	+16.399%
2022-10-17	8.9480	8.9480	8.9480	8.9470	-10.454%	308	+17.693%
2022-10-14	10.2580	10.2580	10.2580	9.9915	+13.218%	300	+5.390%
2022-10-13	8.9270	8.9270	8.6760	8.8250	-1.474%	922	+19.320%
2022-10-12	9.1120	9.1120	9.1120	8.9570	-10.439%	117	+17.562%
2022-10-11	10.0120	10.0120	9.9830	10.0010	+9.009%	822	+5.289%
2022-10-10	9.2630	9.2630	9.2580	9.1745	-13.456%	1,097	+14.775%
2022-10-05	10.6700	10.6700	10.6340	10.6010	+12.245%	1,081	-0.670%
2022-10-04	9.3010	9.3010	9.3010	9.4445	-8.457%	111	+11.493%
2022-10-03	10.0700	10.0700	10.0700	10.3170	-0.511%	620	+2.065%
2022-09-30	10.3520	10.3520	10.3520	10.3700	+0.611%	11	+1.543%
2022-09-28	10.2980	10.3120	10.2720	10.3070	+0.812%	1,163	+2.164%
2022-09-27	10.2960	10.2960	10.2920	10.2240	+0.069%	101	+2.993%
2022-09-26	10.4040	10.4040	10.2320	10.2170	+9.080%	17	+3.064%
2022-09-23	9.3710	9.3710	9.3710	9.3665	-10.317%	86	+12.422%
2022-09-22	10.5080	10.5080	10.5080	10.4440	+8.419%	5	+0.823%
2022-09-21	9.4840	9.4910	9.4840	9.6330	-11.931%	465	+9.312%
2022-09-16	11.0140	11.0140	10.9560	10.9380	-3.579%	39	-3.730%
2022-09-13	11.8260	11.8260	11.8260	11.3440	-0.316%	5	-7.176%
2022-09-08	11.1860	11.1860	11.1860	11.3800	+2.633%	23	-7.469%
2022-09-07	11.1040	11.1120	11.1040	11.0880	-0.081%	727	-5.032%
2022-09-05	11.0500	11.0720	11.0500	11.0970	-1.736%	279	-5.109%
2022-09-02	11.1740	11.1780	11.1740	11.2930	+2.944%	56	-6.756%
2022-09-01	11.1580	11.1580	11.0000	10.9700	-3.476%	1,070	-4.011%
2022-08-30	11.7400	11.7400	11.7400	11.3650	-4.367%	9	-7.347%
2022-08-25	11.8560	11.8820	11.8520	11.8840	+0.627%	241	-11.393%
2022-08-24	11.6800	11.6800	11.6800	11.8100	+0.949%	580	-10.838%
2022-08-23	11.7220	11.7220	11.7220	11.6990	+14.170%	375	-9.992%
2022-08-16	10.3520	10.3520	10.3520	10.2470	-0.505%	1,728	+2.762%
2022-08-15	10.3620	10.3620	10.2680	10.2990	-16.836%	41	+2.243%
2022-08-12	12.3480	12.4120	12.3480	12.3840	+3.123%	1,008	-14.971%
2022-08-09	12.1060	12.1060	12.0720	12.0090	-0.883%	373	-12.316%
2022-08-03	11.9980	12.0000	11.9980	12.1160	+1.220%	197	-13.090%
2022-08-01	11.9300	11.9300	11.9300	11.9700	+1.363%	36	-12.030%
2022-07-29	11.9680	11.9680	11.8460	11.8090	-0.068%	83	-10.831%
2022-07-28	11.5840	11.5840	11.5840	11.8170	+23.719%	410	-10.891%
2022-07-25	9.7240	9.7240	9.5060	9.5515	-17.730%	3,917	+10.244%
2022-07-20	11.4640	11.6060	11.4640	11.6100	+2.390%	284	-9.302%
2022-07-19	11.1460	11.3420	11.1460	11.3390	+2.319%	2,698	-7.135%
2022-07-15	10.9340	10.9340	10.9340	11.0820	+18.816%	14	-4.981%
2022-07-12	9.3820	9.3820	9.3820	9.3270	-18.874%	304	+12.898%
2022-07-08	11.4180	11.4180	11.4180	11.4970	+0.931%	13	-8.411%
2022-07-07	11.2560	11.3140	11.2560	11.3910	+2.290%	553	-7.559%
2022-07-06	11.1020	11.1020	11.1020	11.1360	+1.838%	29	-5.442%
2022-07-05	10.8100	10.8500	10.8100	10.9350	+20.238%	457	-3.704%
2022-07-01	8.9930	8.9930	8.9930	9.0945	-17.540%	1,197	+15.784%
2022-06-29	11.0660	11.0660	11.0660	11.0290	-1.956%	54	-4.524%
2022-06-28	11.4800	11.6080	11.4800	11.2490	+25.281%	17	-6.392%
2022-06-23	8.7940	8.8650	8.7940	8.9790	+1.235%	15,160	+17.274%
2022-06-22	8.8810	8.8810	8.8810	8.8695	+2.148%	918	+18.721%
2022-06-17	8.7060	8.7060	8.7060	8.6830	-3.059%	3,220	+21.271%
2022-06-15	8.8650	8.8670	8.8650	8.9570	+1.444%	773,028	+17.562%
2022-06-14	8.8410	8.8410	8.8410	8.8295	-17.249%	215	+19.259%
2022-06-13	11.0800	11.0800	10.8320	10.6700	+11.564%	1,781	-1.312%
2022-06-08	9.5610	9.5610	9.5610	9.5640	-19.332%	1,477	+10.100%
2022-06-07	11.7600	11.7600	11.7600	11.8560	+25.202%	235	-11.184%
2022-06-06	9.5000	9.5160	9.5000	9.4695	+1.987%	1,124	+11.199%
2022-06-01	9.3090	9.3230	9.3060	9.2850	-20.945%	927	+13.409%
2022-05-31	11.9040	11.9100	11.8520	11.7450	+23.736%	210	-10.345%
2022-05-30	9.5120	9.5120	9.5050	9.4920	-19.320%	2,203	+10.936%
2022-05-27	11.6000	11.7860	11.5940	11.7650	+28.257%	660	-10.497%
2022-05-26	9.0870	9.0890	9.0360	9.1730	+2.081%	2,279	+14.793%
2022-05-25	8.9950	8.9950	8.9950	8.9860	+0.150%	1,318	+17.182%
2022-05-24	9.0380	9.0380	8.9640	8.9725	-22.356%	506	+17.359%
2022-05-23	11.6680	11.6740	11.5200	11.5560	+27.031%	720	-8.879%
2022-05-20	9.2600	9.2610	9.2600	9.0970	+0.099%	581	+15.752%
2022-05-19	9.0210	9.0250	8.9980	9.0880	-19.211%	157	+15.867%
2022-05-18	11.4400	11.4400	11.4040	11.2490	-0.872%	180	-6.392%
2022-05-17	11.4020	11.4240	11.3000	11.3480	+1.358%	154	-7.208%
2022-05-16	11.0100	11.3640	11.0100	11.1960	-0.674%	1,487	-5.949%
2022-05-13	10.9300	10.9880	10.9300	11.2720	+3.880%	110	-6.583%
2022-05-12	10.5680	10.6240	10.4780	10.8510	+21.112%	5,078	-2.958%
2022-05-11	9.0800	9.1000	8.9280	8.9595	-17.523%	573	+17.529%
2022-05-10	10.9740	11.1580	10.9740	10.8630	-1.272%	2,454	-3.065%
2022-05-09	11.5280	11.5280	11.0580	11.0030	+15.784%	891	-4.299%
2022-05-06	9.7890	9.7890	9.7890	9.5030	-21.026%	2,870	+10.807%
2022-05-05	12.5260	12.5560	12.5260	12.0330	-2.724%	150	-12.491%
2022-05-03	12.4460	12.4900	12.3880	12.3700	+24.830%	546	-14.875%
2022-04-29	9.9640	9.9640	9.8980	9.9095	+0.999%	163	+6.262%
2022-04-28	9.9030	9.9510	9.8350	9.8115	-0.234%	682	+7.323%
2022-04-27	9.7850	9.7850	9.7840	9.8345	-22.343%	44,289	+7.072%
2022-04-25	12.6540	12.6640	12.4500	12.6640	+27.264%	377	-16.851%
2022-04-22	9.9120	9.9120	9.9120	9.9510	-3.012%	120	+5.819%
2022-04-20	10.3260	10.3260	10.3260	10.2600	-0.581%	1,572	+2.632%
2022-04-19	10.2420	10.2420	10.2420	10.3200	-23.781%	757	+2.035%
2022-04-14	13.7000	13.7000	13.5300	13.5400	-0.770%	76	-22.230%
2022-04-13	13.5100	13.5280	13.5100	13.6450	-0.234%	110	-22.829%
2022-04-12	13.5140	13.5140	13.5140	13.6770	+0.922%	228	-23.009%
2022-04-11	13.8380	13.8380	13.6420	13.5520	+27.729%	88	-22.299%
2022-04-08	10.5760	10.5760	10.5760	10.6100	-23.316%	1,431	-0.754%
2022-04-07	13.9760	14.0400	13.9740	13.8360	+26.126%	301	-23.894%
2022-04-05	11.0540	11.0540	10.9820	10.9700	-0.715%	1,508	-4.011%
2022-04-04	11.1020	11.1020	10.8800	11.0490	+1.348%	359	-4.697%
2022-04-01	10.8160	10.9160	10.7940	10.9020	+0.870%	2,910	-3.412%
2022-03-31	10.8760	10.8760	10.8000	10.8080	-24.835%	2,639	-2.572%
2022-03-30	14.4740	14.4740	14.4020	14.3790	+0.412%	4,105	-26.768%
2022-03-29	14.0400	14.2220	14.0360	14.3200	+3.133%	61	-26.466%
2022-03-28	13.9040	13.9320	13.8780	13.8850	+0.072%	2,030	-24.163%
2022-03-25	14.0620	14.0880	14.0620	13.8750	-0.836%	150	-24.108%
2022-03-24	13.8740	13.9920	13.8740	13.9920	-0.477%	170	-24.743%
2022-03-23	14.0460	14.0460	14.0400	14.0590	-0.213%	10,286	-25.101%
2022-03-22	13.8540	14.1360	13.8540	14.0890	+33.242%	4,456	-25.261%
2022-03-21	10.6200	10.6200	10.5060	10.5740	-21.934%	500,425	-0.416%
2022-03-17	13.4480	13.5260	13.4480	13.5450	+34.175%	18	-22.259%
2022-03-16	9.9280	10.1460	9.9160	10.0950	-20.267%	1,097	+4.309%
2022-03-15	12.5000	12.6740	12.4020	12.6610	-0.331%	17,185	-16.831%
2022-03-14	12.9740	12.9760	12.9620	12.7030	-3.134%	7,088	-17.106%
2022-03-11	13.4820	13.4820	13.4820	13.1140	+30.696%	8	-19.704%
2022-03-10	10.0260	10.0260	10.0260	10.0340	-25.158%	4,355	+4.943%
2022-03-09	13.4080	13.4080	13.3780	13.4070	+3.705%	40,900	-21.459%
2022-03-08	12.9020	13.1360	12.7800	12.9280	+29.838%	8,895	-18.549%
2022-03-07	9.9190	9.9190	9.8940	9.9570	-24.722%	602	+5.755%
2022-03-04	13.4560	13.5320	13.2800	13.2270	+29.069%	1,599	-20.390%
2022-03-03	10.3020	10.3020	10.3020	10.2480	-2.148%	358	+2.752%
2022-03-01	10.4980	10.5000	10.4920	10.4730	-0.739%	74	+0.544%
2022-02-28	10.2420	10.2540	10.2240	10.5510	+3.017%	247	-0.199%

.dark-mode .hGkRTM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hGkRTM{ color: #333333; background-color: white; border: 2px solid #333333; }DTECAMUNDI GLOBAL MEMORY CHIPS UCITS ETF ACCstock LSE

DTEC
AMUNDI GLOBAL MEMORY CHIPS UCITS ETF ACC
stock LSE