Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - |
| 25 Jul 2024 | 157.13 | 157.13 | 157.13 | 157.13 | 157.13 | - |
| 24 Jul 2024 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | - |
| 23 Jul 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | - |
| 22 Jul 2024 | 168.50 | 160.02 | 160.02 | 160.02 | 160.02 | 1 |
| 19 Jul 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| 18 Jul 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
| 17 Jul 2024 | 157.81 | 158.54 | 158.54 | 158.54 | 158.54 | 1 |
| 16 Jul 2024 | 159.49 | 158.92 | 158.92 | 158.92 | 158.92 | 180 |
| 15 Jul 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| 12 Jul 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
| 11 Jul 2024 | 154.96 | 159.03 | 159.03 | 159.03 | 159.03 | 6,289 |
| 10 Jul 2024 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | - |
| 09 Jul 2024 | 159.49 | 157.38 | 157.38 | 157.38 | 157.38 | 40 |
| 08 Jul 2024 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
| 05 Jul 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | - |
| 04 Jul 2024 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | - |
| 03 Jul 2024 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | - |
| 02 Jul 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
| 01 Jul 2024 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | - |
| 28 Jun 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | - |
| 27 Jun 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
| 26 Jun 2024 | 158.33 | 158.33 | 158.33 | 158.33 | 158.33 | - |
| 25 Jun 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | - |
| 24 Jun 2024 | 157.41 | 157.41 | 157.41 | 157.41 | 157.41 | - |
| 21 Jun 2024 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | - |
| 20 Jun 2024 | 162.00 | 157.26 | 157.26 | 157.26 | 157.26 | 63 |
| 19 Jun 2024 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | - |
| 18 Jun 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| 17 Jun 2024 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | - |
| 14 Jun 2024 | 157.24 | 156.34 | 156.34 | 156.34 | 156.34 | - |
| 13 Jun 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
| 12 Jun 2024 | 158.00 | 159.56 | 159.56 | 159.56 | 159.56 | - |
| 11 Jun 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
| 10 Jun 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
| 07 Jun 2024 | 162.37 | 162.37 | 162.37 | 162.37 | 162.37 | - |
| 06 Jun 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | - |
| 05 Jun 2024 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | - |
| 04 Jun 2024 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | - |
| 03 Jun 2024 | 163.66 | 163.62 | 163.62 | 163.62 | 163.62 | 1 |
| 31 May 2024 | 166.00 | 162.32 | 162.32 | 162.32 | 162.32 | 1 |
| 30 May 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
| 29 May 2024 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | - |
| 28 May 2024 | 170.00 | 162.92 | 162.92 | 162.92 | 162.92 | - |
| 24 May 2024 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | - |
| 23 May 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | - |
| 22 May 2024 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | - |
| 21 May 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
| 20 May 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | - |
| 17 May 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
| 16 May 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
| 15 May 2024 | 164.96 | 165.56 | 165.56 | 165.56 | 165.56 | 67 |
| 14 May 2024 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | - |
| 13 May 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | - |
| 10 May 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
| 09 May 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
| 08 May 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | - |
| 07 May 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | - |
| 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 |
| *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.