Singapore markets close in 7 hours 15 minutes
Straits Times Index
3,409.95 +42.05 (+1.25%) Nikkei
40,374.66 +299.97 (+0.75%) Hang Seng
17,905.82 +136.68 (+0.77%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
61,984.72 -778.49 (-1.24%) CMC Crypto 200
1,334.16 -10.35 (-0.77%)
Amundi S.A. (AMUN.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 61.60 | 62.00 | 61.20 | 61.80 | 61.80 | 74,107 |
| 01 Jul 2024 | 62.30 | 62.95 | 61.85 | 61.95 | 61.95 | 177,889 |
| 28 Jun 2024 | 60.85 | 61.45 | 60.05 | 60.25 | 60.25 | 170,803 |
| 27 Jun 2024 | 61.85 | 61.85 | 60.55 | 60.60 | 60.60 | 273,366 |
| 26 Jun 2024 | 62.70 | 62.75 | 61.75 | 62.00 | 62.00 | 157,792 |
| 25 Jun 2024 | 63.20 | 63.35 | 61.85 | 62.50 | 62.50 | 268,683 |
| 24 Jun 2024 | 62.30 | 63.85 | 62.00 | 63.85 | 63.85 | 171,414 |
| 21 Jun 2024 | 63.45 | 63.45 | 62.75 | 62.75 | 62.75 | 558,074 |
| 20 Jun 2024 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 173,502 |
| 19 Jun 2024 | 62.50 | 62.65 | 61.60 | 62.00 | 62.00 | 192,466 |
| 18 Jun 2024 | 61.80 | 62.45 | 61.10 | 62.35 | 62.35 | 186,012 |
| 17 Jun 2024 | 60.40 | 61.10 | 59.80 | 61.00 | 61.00 | 222,440 |
| 14 Jun 2024 | 62.60 | 62.70 | 59.10 | 60.25 | 60.25 | 404,564 |
| 13 Jun 2024 | 63.95 | 63.95 | 62.75 | 63.05 | 63.05 | 201,652 |
| 12 Jun 2024 | 62.50 | 64.30 | 62.00 | 64.05 | 64.05 | 350,580 |
| 11 Jun 2024 | 64.50 | 64.60 | 62.65 | 62.65 | 62.65 | 273,693 |
| 10 Jun 2024 | 64.85 | 64.90 | 64.05 | 64.60 | 64.60 | 232,903 |
| 07 Jun 2024 | 66.55 | 66.60 | 65.55 | 65.95 | 65.95 | 130,025 |
| 06 Jun 2024 | 67.20 | 67.50 | 66.35 | 66.70 | 66.70 | 112,625 |
| 05 Jun 2024 | 67.15 | 67.45 | 66.40 | 67.05 | 67.05 | 173,109 |
| 04 Jun 2024 | 68.00 | 68.05 | 66.60 | 66.85 | 66.85 | 177,710 |
| 03 Jun 2024 | 67.40 | 68.30 | 67.35 | 68.10 | 68.10 | 287,743 |
| 03 Jun 2024 | 4.1 Dividend | |||||
| 31 May 2024 | 70.50 | 71.10 | 69.80 | 70.65 | 66.55 | 486,110 |
| 30 May 2024 | 70.65 | 70.65 | 69.40 | 70.60 | 66.50 | 148,916 |
| 29 May 2024 | 71.50 | 71.70 | 70.00 | 70.80 | 66.69 | 177,547 |
| 28 May 2024 | 71.80 | 72.35 | 71.00 | 71.70 | 67.54 | 231,286 |
| 27 May 2024 | 71.75 | 71.90 | 71.25 | 71.65 | 67.49 | 70,788 |
| 24 May 2024 | 70.40 | 71.55 | 70.30 | 71.55 | 67.40 | 104,994 |
| 23 May 2024 | 70.25 | 71.00 | 70.10 | 70.80 | 66.69 | 107,470 |
| 22 May 2024 | 70.25 | 70.45 | 69.80 | 70.25 | 66.17 | 109,589 |
| 21 May 2024 | 71.40 | 71.40 | 69.55 | 70.25 | 66.17 | 237,439 |
| 20 May 2024 | 71.60 | 71.95 | 71.20 | 71.70 | 67.54 | 76,761 |
| 17 May 2024 | 71.40 | 71.70 | 70.60 | 71.45 | 67.30 | 90,262 |
| 16 May 2024 | 72.20 | 72.30 | 71.25 | 71.50 | 67.35 | 157,138 |
| 15 May 2024 | 71.90 | 72.20 | 71.20 | 72.20 | 68.01 | 152,348 |
| 14 May 2024 | 71.10 | 71.90 | 70.85 | 71.80 | 67.63 | 147,434 |
| 13 May 2024 | 71.30 | 71.55 | 70.70 | 71.40 | 67.26 | 148,228 |
| 10 May 2024 | 69.20 | 71.00 | 69.15 | 71.00 | 66.88 | 255,238 |
| 09 May 2024 | 69.25 | 69.30 | 68.95 | 68.95 | 64.95 | 97,931 |
| 08 May 2024 | 68.95 | 69.30 | 68.65 | 69.25 | 65.23 | 81,422 |
| 07 May 2024 | 69.20 | 69.30 | 68.75 | 68.90 | 64.90 | 123,673 |
| 06 May 2024 | 68.25 | 68.80 | 67.70 | 68.40 | 64.43 | 120,389 |
| 03 May 2024 | 67.15 | 68.65 | 67.15 | 68.00 | 64.05 | 133,894 |
| 02 May 2024 | 65.90 | 66.70 | 65.90 | 66.65 | 62.78 | 140,332 |
| 30 Apr 2024 | 65.70 | 66.10 | 65.15 | 65.75 | 61.93 | 175,647 |
| 29 Apr 2024 | 66.15 | 66.25 | 65.20 | 65.55 | 61.75 | 186,491 |
| 26 Apr 2024 | 66.10 | 68.35 | 65.75 | 65.75 | 61.93 | 320,332 |
| 25 Apr 2024 | 64.85 | 64.95 | 63.25 | 63.65 | 59.96 | 220,452 |
| 24 Apr 2024 | 65.60 | 65.70 | 64.75 | 64.75 | 60.99 | 127,799 |
| 23 Apr 2024 | 65.10 | 65.65 | 64.80 | 65.05 | 61.27 | 143,428 |
| 22 Apr 2024 | 64.75 | 64.85 | 63.95 | 64.50 | 60.76 | 165,437 |
| 19 Apr 2024 | 63.25 | 64.05 | 62.75 | 63.80 | 60.10 | 96,072 |
| 18 Apr 2024 | 63.90 | 63.95 | 63.35 | 63.90 | 60.19 | 81,789 |
| 17 Apr 2024 | 63.10 | 64.05 | 63.05 | 63.50 | 59.81 | 92,692 |
| 16 Apr 2024 | 63.30 | 63.45 | 62.75 | 63.25 | 59.58 | 142,595 |
| 15 Apr 2024 | 63.90 | 64.70 | 63.85 | 63.95 | 60.24 | 94,996 |
| 12 Apr 2024 | 64.80 | 65.20 | 63.45 | 63.70 | 60.00 | 162,433 |
| 11 Apr 2024 | 65.00 | 65.20 | 63.70 | 64.00 | 60.29 | 132,313 |
| 10 Apr 2024 | 65.80 | 65.90 | 64.60 | 65.05 | 61.27 | 110,761 |
| 09 Apr 2024 | 65.65 | 66.15 | 65.40 | 65.50 | 61.70 | 75,672 |
| 08 Apr 2024 | 65.15 | 66.20 | 65.15 | 65.85 | 62.03 | 134,202 |
| 05 Apr 2024 | 64.30 | 65.00 | 63.75 | 64.90 | 61.13 | 139,243 |
| 04 Apr 2024 | 65.70 | 66.35 | 65.30 | 65.50 | 61.70 | 137,682 |
| 03 Apr 2024 | 63.60 | 65.95 | 63.50 | 65.60 | 61.79 | 189,560 |
| 02 Apr 2024 | 63.55 | 64.40 | 63.20 | 63.45 | 59.77 | 141,594 |
| 28 Mar 2024 | 63.30 | 63.95 | 63.15 | 63.65 | 59.96 | 129,863 |
| 27 Mar 2024 | 63.20 | 63.50 | 62.95 | 63.20 | 59.53 | 62,976 |
| 26 Mar 2024 | 63.30 | 63.40 | 62.80 | 63.25 | 59.58 | 77,939 |
| 25 Mar 2024 | 62.85 | 63.45 | 62.45 | 63.35 | 59.67 | 71,610 |
| 22 Mar 2024 | 62.60 | 62.95 | 62.45 | 62.85 | 59.20 | 97,403 |
| 21 Mar 2024 | 62.00 | 63.05 | 61.75 | 62.85 | 59.20 | 147,359 |
| 20 Mar 2024 | 60.90 | 61.55 | 60.80 | 61.40 | 57.84 | 74,650 |
| 19 Mar 2024 | 60.25 | 61.15 | 60.20 | 61.10 | 57.55 | 91,164 |
| 18 Mar 2024 | 60.10 | 60.75 | 60.05 | 60.35 | 56.85 | 109,377 |
| 15 Mar 2024 | 59.80 | 60.20 | 59.70 | 60.00 | 56.52 | 525,483 |
| 14 Mar 2024 | 60.35 | 60.80 | 59.95 | 59.95 | 56.47 | 140,524 |
| 13 Mar 2024 | 60.95 | 61.10 | 60.25 | 60.35 | 56.85 | 223,924 |
| 12 Mar 2024 | 61.20 | 61.30 | 60.60 | 60.80 | 57.27 | 233,443 |
| 11 Mar 2024 | 61.30 | 61.60 | 60.80 | 61.05 | 57.51 | 160,868 |
| 08 Mar 2024 | 61.60 | 61.95 | 61.45 | 61.60 | 58.03 | 112,577 |
| 07 Mar 2024 | 60.95 | 61.75 | 60.70 | 61.55 | 57.98 | 100,533 |
| 06 Mar 2024 | 60.20 | 61.35 | 60.15 | 61.30 | 57.74 | 114,197 |
| 05 Mar 2024 | 60.30 | 60.45 | 60.00 | 60.25 | 56.75 | 135,266 |
| 04 Mar 2024 | 60.50 | 60.70 | 60.05 | 60.65 | 57.13 | 97,117 |
| 01 Mar 2024 | 60.90 | 61.20 | 60.30 | 60.70 | 57.18 | 144,981 |
| 29 Feb 2024 | 60.80 | 61.35 | 60.75 | 60.85 | 57.32 | 283,407 |
| 28 Feb 2024 | 60.90 | 60.95 | 60.35 | 60.80 | 57.27 | 81,828 |
| 27 Feb 2024 | 60.90 | 61.25 | 60.70 | 60.95 | 57.41 | 87,964 |
| 26 Feb 2024 | 61.50 | 61.60 | 60.90 | 60.90 | 57.37 | 109,624 |
| 23 Feb 2024 | 61.70 | 61.80 | 61.00 | 61.50 | 57.93 | 107,600 |
| 22 Feb 2024 | 61.00 | 61.85 | 61.00 | 61.65 | 58.07 | 164,243 |
| 21 Feb 2024 | 60.35 | 60.90 | 60.35 | 60.50 | 56.99 | 115,745 |
| 20 Feb 2024 | 60.30 | 60.50 | 59.75 | 60.35 | 56.85 | 128,294 |
| 19 Feb 2024 | 60.00 | 60.45 | 59.70 | 60.35 | 56.85 | 90,211 |
| 16 Feb 2024 | 60.45 | 60.80 | 60.10 | 60.35 | 56.85 | 183,601 |
| 15 Feb 2024 | 59.85 | 60.25 | 59.65 | 59.90 | 56.42 | 188,622 |
| 14 Feb 2024 | 59.10 | 60.10 | 59.10 | 59.95 | 56.47 | 180,440 |
| 13 Feb 2024 | 60.05 | 60.20 | 58.75 | 59.05 | 55.62 | 189,976 |
| 12 Feb 2024 | 60.40 | 60.85 | 60.05 | 60.10 | 56.61 | 153,501 |
| *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.