Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,294.55 +576.33 (+0.92%) CMC Crypto 200
1,315.97 +38.99 (+3.05%)
Amundi ETF MSCI EMU High Dividend UCITS ETF (0WAJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:49PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 160.67 | 160.67 | 160.67 | 160.67 | 160.67 | - |
| 29 Apr 2024 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | - |
| 26 Apr 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
| 25 Apr 2024 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | - |
| 24 Apr 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| 23 Apr 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | - |
| 22 Apr 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
| 19 Apr 2024 | 157.66 | 157.18 | 157.18 | 157.18 | 157.18 | 1 |
| 18 Apr 2024 | 157.87 | 157.87 | 157.87 | 157.87 | 157.87 | - |
| 17 Apr 2024 | 161.01 | 158.06 | 158.06 | 158.06 | 158.06 | 210 |
| 16 Apr 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 15 Apr 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
| 12 Apr 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
| 11 Apr 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
| 10 Apr 2024 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | 10,634 |
| 09 Apr 2024 | 161.93 | 160.36 | 160.36 | 160.36 | 160.36 | - |
| 08 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 05 Apr 2024 | 160.31 | 160.31 | 160.31 | 160.31 | 160.31 | - |
| 04 Apr 2024 | 161.43 | 161.43 | 161.43 | 161.43 | 161.43 | - |
| 03 Apr 2024 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
| 02 Apr 2024 | 161.93 | 161.93 | 161.93 | 161.93 | 161.93 | - |
| 28 Mar 2024 | 162.21 | 161.26 | 161.26 | 161.26 | 161.26 | - |
| 27 Mar 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| 26 Mar 2024 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | - |
| 25 Mar 2024 | 159.72 | 160.00 | 160.00 | 160.00 | 160.00 | 15 |
| 22 Mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | 10,692 |
| 21 Mar 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
| 20 Mar 2024 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | - |
| 19 Mar 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 18 Mar 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
| 15 Mar 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - |
| 14 Mar 2024 | 157.07 | 157.07 | 157.07 | 157.07 | 157.07 | - |
| 13 Mar 2024 | 157.01 | 157.01 | 157.01 | 157.01 | 157.01 | - |
| 12 Mar 2024 | 155.74 | 156.14 | 156.14 | 156.14 | 156.14 | - |
| 11 Mar 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | - |
| 08 Mar 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 155.28 | - |
| 07 Mar 2024 | 153.87 | 153.87 | 153.87 | 153.87 | 153.87 | - |
| 06 Mar 2024 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | - |
| 05 Mar 2024 | 160.00 | 154.56 | 154.56 | 154.56 | 154.56 | 45 |
| 04 Mar 2024 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | - |
| 01 Mar 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 156.04 | - |
| 29 Feb 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | - |
| 28 Feb 2024 | 156.10 | 155.24 | 155.24 | 155.24 | 155.24 | 50 |
| 27 Feb 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
| 26 Feb 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
| 23 Feb 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
| 22 Feb 2024 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | - |
| 21 Feb 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | - |
| 20 Feb 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | - |
| 19 Feb 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
| 16 Feb 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | - |
| 15 Feb 2024 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | - |
| 14 Feb 2024 | 150.23 | 150.23 | 150.23 | 150.23 | 150.23 | - |
| 13 Feb 2024 | 150.67 | 150.67 | 150.67 | 150.67 | 150.67 | - |
| 12 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 09 Feb 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 08 Feb 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| 07 Feb 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| 06 Feb 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
| 05 Feb 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | - |
| 02 Feb 2024 | 150.00 | 151.14 | 151.14 | 151.14 | 151.14 | 46 |
| 01 Feb 2024 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | - |
| 31 Jan 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 151.38 | - |
| 30 Jan 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| 29 Jan 2024 | 151.07 | 151.07 | 151.07 | 151.07 | 151.07 | - |
| 26 Jan 2024 | 150.33 | 150.33 | 150.33 | 150.33 | 150.33 | - |
| 25 Jan 2024 | 149.89 | 149.89 | 149.89 | 149.89 | 149.89 | - |
| 24 Jan 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| 23 Jan 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - |
| 22 Jan 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | - |
| 19 Jan 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| 18 Jan 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
| 17 Jan 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
| 16 Jan 2024 | 150.23 | 150.23 | 150.23 | 150.23 | 150.23 | - |
| 15 Jan 2024 | 148.00 | 151.84 | 151.84 | 151.84 | 151.84 | 5 |
| 12 Jan 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
| 11 Jan 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
| 10 Jan 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
| 09 Jan 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
| 08 Jan 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | - |
| 05 Jan 2024 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | - |
| 04 Jan 2024 | 151.51 | 151.51 | 151.51 | 151.51 | 151.51 | - |
| 03 Jan 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | - |
| 02 Jan 2024 | 151.43 | 151.43 | 151.43 | 151.43 | 151.43 | - |
| 29 Dec 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 28 Dec 2023 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
| 27 Dec 2023 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | - |
| 22 Dec 2023 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
| 21 Dec 2023 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | - |
| 20 Dec 2023 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
| 19 Dec 2023 | 150.42 | 150.42 | 150.42 | 150.42 | 150.42 | - |
| 18 Dec 2023 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
| 15 Dec 2023 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
| 14 Dec 2023 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
| 13 Dec 2023 | 151.49 | 150.18 | 150.18 | 150.18 | 150.18 | 170 |
| 12 Dec 2023 | 151.41 | 150.95 | 150.78 | 150.78 | 150.78 | 3,580 |
| 11 Dec 2023 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
| *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.