Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,191.68 +12.00 (+0.15%) Bitcoin USD
61,086.21 -1,170.32 (-1.88%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
Amundi Index Solutions - AMUNDI STOXX EUROPE 600 ESG - UCITS ETF DR - EUR (C) (AME6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 126.32 | 126.48 | 125.86 | 126.10 | 126.10 | 46 |
| 26 Jun 2024 | 127.64 | 127.74 | 126.20 | 126.34 | 126.34 | - |
| 25 Jun 2024 | 126.80 | 127.08 | 126.80 | 127.06 | 127.06 | - |
| 24 Jun 2024 | 126.20 | 127.44 | 126.20 | 126.94 | 126.94 | - |
| 21 Jun 2024 | 126.90 | 126.90 | 126.14 | 126.14 | 126.14 | - |
| 20 Jun 2024 | 126.14 | 127.16 | 126.12 | 127.02 | 127.02 | 21 |
| 19 Jun 2024 | 126.34 | 126.34 | 125.68 | 125.68 | 125.68 | - |
| 18 Jun 2024 | 126.08 | 126.46 | 125.78 | 126.42 | 126.42 | - |
| 17 Jun 2024 | 125.70 | 126.20 | 125.00 | 125.68 | 125.68 | - |
| 14 Jun 2024 | 126.50 | 126.60 | 125.16 | 125.40 | 125.40 | - |
| 13 Jun 2024 | 127.86 | 127.86 | 126.40 | 126.64 | 126.64 | - |
| 12 Jun 2024 | 127.24 | 128.40 | 127.20 | 128.22 | 128.22 | - |
| 11 Jun 2024 | 128.08 | 128.08 | 126.42 | 126.58 | 126.58 | - |
| 10 Jun 2024 | 127.46 | 127.86 | 127.14 | 127.86 | 127.86 | - |
| 07 Jun 2024 | 128.64 | 128.64 | 128.06 | 128.36 | 128.36 | - |
| 06 Jun 2024 | 128.14 | 128.76 | 128.14 | 128.60 | 128.60 | - |
| 05 Jun 2024 | 127.10 | 128.18 | 127.10 | 128.18 | 128.18 | 89 |
| 04 Jun 2024 | 126.40 | 126.90 | 125.96 | 126.52 | 126.52 | - |
| 03 Jun 2024 | 127.22 | 127.30 | 126.32 | 126.60 | 126.60 | - |
| 31 May 2024 | 126.22 | 126.54 | 126.08 | 126.40 | 126.40 | - |
| 30 May 2024 | 125.46 | 126.36 | 125.46 | 126.36 | 126.36 | - |
| 29 May 2024 | 126.36 | 126.40 | 125.26 | 125.34 | 125.34 | - |
| 28 May 2024 | 127.44 | 127.60 | 126.54 | 126.58 | 126.58 | - |
| 27 May 2024 | 127.04 | 127.72 | 127.04 | 127.72 | 127.72 | 4 |
| 24 May 2024 | 126.24 | 127.12 | 126.24 | 127.02 | 127.02 | - |
| 23 May 2024 | 127.28 | 127.76 | 126.80 | 126.80 | 126.80 | - |
| 22 May 2024 | 127.54 | 127.54 | 126.90 | 126.90 | 126.90 | - |
| 21 May 2024 | 127.50 | 127.58 | 127.22 | 127.54 | 127.54 | - |
| 20 May 2024 | 127.72 | 127.86 | 127.68 | 127.68 | 127.68 | - |
| 17 May 2024 | 127.30 | 127.56 | 127.08 | 127.52 | 127.52 | 10 |
| 16 May 2024 | 128.02 | 128.02 | 127.36 | 127.36 | 127.36 | - |
| 15 May 2024 | 127.20 | 127.70 | 127.06 | 127.66 | 127.66 | 40 |
| 14 May 2024 | 126.38 | 126.86 | 126.38 | 126.66 | 126.66 | - |
| 13 May 2024 | 126.52 | 126.64 | 126.26 | 126.30 | 126.30 | 160 |
| 10 May 2024 | 126.04 | 126.50 | 126.04 | 126.30 | 126.30 | 6 |
| 09 May 2024 | 124.94 | 125.56 | 124.84 | 125.56 | 125.56 | - |
| 08 May 2024 | 124.70 | 125.08 | 124.70 | 124.96 | 124.96 | - |
| 07 May 2024 | 123.56 | 124.64 | 123.42 | 124.58 | 124.58 | 137 |
| 06 May 2024 | 122.62 | 123.42 | 122.62 | 123.24 | 123.24 | 85 |
| 03 May 2024 | 122.08 | 122.84 | 122.08 | 122.48 | 122.48 | - |
| 02 May 2024 | 121.98 | 122.22 | 121.68 | 121.90 | 121.90 | - |
| 30 Apr 2024 | 122.82 | 122.86 | 121.64 | 121.84 | 121.84 | 4 |
| 29 Apr 2024 | 123.26 | 123.26 | 122.58 | 122.68 | 122.68 | 4 |
| 26 Apr 2024 | 122.58 | 122.80 | 122.58 | 122.72 | 122.72 | - |
| 25 Apr 2024 | 121.50 | 121.64 | 120.46 | 120.88 | 120.88 | - |
| 24 Apr 2024 | 122.70 | 122.70 | 121.46 | 121.60 | 121.60 | - |
| 23 Apr 2024 | 121.18 | 122.28 | 121.18 | 122.28 | 122.28 | - |
| 22 Apr 2024 | 120.32 | 121.14 | 120.18 | 121.14 | 121.14 | 406 |
| 19 Apr 2024 | 119.58 | 119.84 | 119.58 | 119.74 | 119.74 | - |
| 18 Apr 2024 | 119.88 | 120.04 | 119.34 | 119.34 | 119.34 | - |
| 17 Apr 2024 | 119.08 | 120.48 | 119.08 | 119.46 | 119.46 | - |
| 16 Apr 2024 | 119.78 | 120.08 | 119.48 | 119.84 | 119.84 | 1 |
| 15 Apr 2024 | 121.04 | 122.26 | 120.60 | 120.60 | 120.60 | 250 |
| 12 Apr 2024 | 121.70 | 122.46 | 120.40 | 120.40 | 120.40 | 1 |
| 11 Apr 2024 | 121.36 | 121.66 | 120.46 | 121.44 | 121.44 | 40 |
| 10 Apr 2024 | 121.98 | 122.20 | 120.86 | 121.12 | 121.12 | - |
| 09 Apr 2024 | 121.66 | 122.08 | 121.30 | 121.32 | 121.32 | 95 |
| 08 Apr 2024 | 121.70 | 121.96 | 121.70 | 121.92 | 121.92 | 21 |
| 05 Apr 2024 | 120.98 | 121.54 | 120.98 | 121.52 | 121.52 | - |
| 04 Apr 2024 | 122.30 | 122.80 | 121.60 | 121.60 | 121.60 | - |
| 03 Apr 2024 | 121.74 | 122.38 | 121.74 | 122.36 | 122.36 | 45 |
| 02 Apr 2024 | 123.58 | 123.58 | 121.90 | 121.96 | 121.96 | 250 |
| 28 Mar 2024 | 123.10 | 123.48 | 123.10 | 123.32 | 123.32 | - |
| 27 Mar 2024 | 123.06 | 123.16 | 122.82 | 123.14 | 123.14 | 24 |
| 26 Mar 2024 | 122.48 | 122.86 | 122.44 | 122.70 | 122.70 | 29 |
| 25 Mar 2024 | 122.48 | 122.76 | 122.12 | 122.56 | 122.56 | 91 |
| 22 Mar 2024 | 122.46 | 122.76 | 122.36 | 122.72 | 122.72 | - |
| 21 Mar 2024 | 122.36 | 122.58 | 121.92 | 122.32 | 122.32 | 2 |
| 20 Mar 2024 | 121.10 | 121.56 | 121.10 | 121.52 | 121.52 | 119 |
| 19 Mar 2024 | 121.20 | 121.22 | 121.04 | 121.16 | 121.16 | - |
| 18 Mar 2024 | 121.70 | 121.70 | 121.08 | 121.24 | 121.24 | 15 |
| 15 Mar 2024 | 121.90 | 122.44 | 121.90 | 122.04 | 122.04 | - |
| 14 Mar 2024 | 122.24 | 122.64 | 121.82 | 121.82 | 121.82 | 7 |
| 13 Mar 2024 | 122.26 | 122.36 | 122.26 | 122.26 | 122.26 | - |
| 12 Mar 2024 | 121.32 | 122.04 | 121.32 | 122.04 | 122.04 | 38 |
| 11 Mar 2024 | 121.12 | 121.12 | 120.70 | 120.70 | 120.70 | 1 |
| 08 Mar 2024 | 121.46 | 121.50 | 121.32 | 121.50 | 121.50 | - |
| 07 Mar 2024 | 119.38 | 121.16 | 119.38 | 121.16 | 121.16 | - |
| 06 Mar 2024 | 119.40 | 119.88 | 119.40 | 119.88 | 119.88 | - |
| 05 Mar 2024 | 119.54 | 119.54 | 119.40 | 119.40 | 119.40 | - |
| 04 Mar 2024 | 119.76 | 119.86 | 119.62 | 119.62 | 119.62 | 10 |
| 01 Mar 2024 | 119.52 | 119.64 | 119.48 | 119.64 | 119.64 | 15 |
| 29 Feb 2024 | 119.04 | 119.18 | 119.04 | 119.18 | 119.18 | - |
| 28 Feb 2024 | 119.38 | 119.38 | 119.00 | 119.00 | 119.00 | 24 |
| 27 Feb 2024 | 118.94 | 119.48 | 118.94 | 119.48 | 119.48 | 8 |
| 26 Feb 2024 | 119.26 | 119.36 | 119.26 | 119.36 | 119.36 | - |
| 23 Feb 2024 | 119.14 | 119.26 | 119.10 | 119.10 | 119.10 | - |
| 22 Feb 2024 | 118.62 | 118.90 | 118.62 | 118.90 | 118.90 | - |
| 21 Feb 2024 | 118.22 | 118.22 | 117.90 | 118.10 | 118.10 | 35 |
| 20 Feb 2024 | 118.08 | 118.24 | 118.00 | 118.00 | 118.00 | - |
| 19 Feb 2024 | 117.80 | 118.38 | 117.80 | 118.38 | 118.38 | - |
| 16 Feb 2024 | 117.66 | 118.00 | 117.66 | 117.86 | 117.86 | 5 |
| 15 Feb 2024 | 116.82 | 117.42 | 116.82 | 117.42 | 117.42 | 21 |
| 14 Feb 2024 | 115.56 | 116.64 | 115.56 | 116.64 | 116.64 | 7 |
| 13 Feb 2024 | 116.66 | 116.66 | 115.58 | 115.70 | 115.70 | - |
| 12 Feb 2024 | 116.82 | 116.82 | 116.80 | 116.80 | 116.80 | 10 |
| 09 Feb 2024 | 116.52 | 116.52 | 116.26 | 116.26 | 116.26 | 11 |
| 08 Feb 2024 | 116.72 | 116.96 | 116.72 | 116.94 | 116.94 | 1 |
| 07 Feb 2024 | 117.00 | 117.04 | 116.70 | 116.70 | 116.70 | - |
| 06 Feb 2024 | 116.62 | 116.78 | 116.16 | 116.72 | 116.72 | - |
| *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.