Singapore markets open in 1 hour 20 minutes
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
60,206.53 -1,788.70 (-2.89%) CMC Crypto 200
1,261.85 -73.07 (-5.47%)
Amundi MSCI China ESG Leaders Extra UCITS ETF Acc (ASI.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 78.14 | 78.81 | 78.14 | 78.56 | 78.56 | 1,074 |
| 02 Jul 2024 | 77.50 | 77.81 | 77.50 | 77.81 | 77.81 | 504 |
| 01 Jul 2024 | 77.46 | 77.96 | 77.08 | 77.96 | 77.96 | 504 |
| 28 Jun 2024 | 77.98 | 78.20 | 77.63 | 77.63 | 77.63 | 390 |
| 27 Jun 2024 | 78.17 | 78.32 | 77.62 | 77.74 | 77.74 | 2,657 |
| 26 Jun 2024 | 79.13 | 79.70 | 78.91 | 78.96 | 78.96 | 857 |
| 25 Jun 2024 | 78.46 | 79.08 | 78.38 | 78.38 | 78.38 | 404 |
| 24 Jun 2024 | 78.27 | 79.58 | 78.17 | 79.40 | 79.40 | 1,805 |
| 21 Jun 2024 | 78.90 | 78.98 | 78.58 | 78.58 | 78.58 | 168 |
| 20 Jun 2024 | 79.81 | 79.95 | 78.88 | 79.01 | 79.01 | 200 |
| 19 Jun 2024 | 80.33 | 80.74 | 80.33 | 80.47 | 80.47 | 3,499 |
| 18 Jun 2024 | 78.82 | 79.21 | 78.66 | 79.13 | 79.13 | 438 |
| 17 Jun 2024 | 79.12 | 79.24 | 78.30 | 78.30 | 78.30 | 502 |
| 14 Jun 2024 | 79.37 | 79.37 | 78.68 | 78.64 | 78.64 | 65 |
| 13 Jun 2024 | 78.39 | 78.72 | 78.32 | 78.32 | 78.32 | 419 |
| 12 Jun 2024 | 78.60 | 78.81 | 78.19 | 78.39 | 78.39 | 437 |
| 11 Jun 2024 | 79.15 | 79.47 | 78.68 | 78.68 | 78.68 | 1,034 |
| 10 Jun 2024 | 79.38 | 79.86 | 79.12 | 79.31 | 79.31 | 609 |
| 07 Jun 2024 | 79.25 | 79.51 | 78.93 | 79.30 | 79.30 | 108 |
| 06 Jun 2024 | 79.51 | 79.84 | 79.45 | 79.56 | 79.56 | 1,831 |
| 05 Jun 2024 | 79.29 | 80.00 | 79.29 | 80.00 | 80.00 | 465 |
| 04 Jun 2024 | 79.54 | 79.74 | 78.59 | 78.59 | 78.59 | 318 |
| 03 Jun 2024 | 79.50 | 80.07 | 78.79 | 79.00 | 79.00 | 736 |
| 31 May 2024 | 79.12 | 79.12 | 77.97 | 78.31 | 78.31 | 1,434 |
| 30 May 2024 | 79.48 | 80.37 | 79.42 | 80.31 | 80.31 | 1,872 |
| 29 May 2024 | 80.15 | 80.32 | 79.46 | 79.46 | 79.46 | 617 |
| 28 May 2024 | 81.32 | 81.57 | 80.68 | 80.75 | 80.75 | 784 |
| 27 May 2024 | 81.08 | 81.68 | 81.08 | 81.50 | 81.50 | 810 |
| 24 May 2024 | 80.74 | 81.24 | 80.27 | 80.27 | 80.27 | 2,992 |
| 23 May 2024 | 82.53 | 82.60 | 81.52 | 81.52 | 81.52 | 1,442 |
| 22 May 2024 | 83.93 | 84.02 | 83.40 | 83.40 | 83.40 | 1,594 |
| 21 May 2024 | 83.96 | 84.10 | 83.49 | 83.99 | 83.99 | 1,005 |
| 20 May 2024 | 85.78 | 85.78 | 85.07 | 85.19 | 85.19 | 2,673 |
| 17 May 2024 | 85.61 | 86.57 | 85.58 | 86.51 | 86.51 | 2,744 |
| 16 May 2024 | 83.84 | 85.47 | 83.76 | 85.15 | 85.15 | 6,669 |
| 15 May 2024 | 83.45 | 83.60 | 83.11 | 83.33 | 83.33 | 3,404 |
| 14 May 2024 | 83.75 | 84.05 | 83.05 | 83.49 | 83.49 | 11,126 |
| 13 May 2024 | 83.10 | 84.25 | 83.03 | 84.25 | 84.25 | 2,656 |
| 10 May 2024 | 82.39 | 82.93 | 82.39 | 82.50 | 82.50 | 2,150 |
| 09 May 2024 | 81.40 | 81.84 | 81.30 | 81.62 | 81.62 | 426 |
| 08 May 2024 | 80.17 | 80.17 | 79.41 | 79.92 | 79.92 | 2,742 |
| 07 May 2024 | 81.25 | 81.25 | 80.87 | 81.25 | 81.25 | 933 |
| 06 May 2024 | 82.00 | 82.23 | 81.62 | 81.70 | 81.70 | 1,801 |
| 03 May 2024 | 81.76 | 81.99 | 81.29 | 81.74 | 81.74 | 2,631 |
| 02 May 2024 | 80.06 | 81.17 | 80.06 | 80.59 | 80.59 | 8,593 |
| 30 Apr 2024 | 78.22 | 78.65 | 77.87 | 77.98 | 77.98 | 803 |
| 29 Apr 2024 | 78.77 | 78.77 | 78.12 | 78.12 | 78.12 | 961 |
| 26 Apr 2024 | 77.61 | 78.00 | 77.31 | 77.31 | 77.31 | 2,061 |
| 25 Apr 2024 | 76.10 | 76.25 | 75.62 | 76.01 | 76.01 | 2,197 |
| 24 Apr 2024 | 76.00 | 76.21 | 75.27 | 75.27 | 75.27 | 1,795 |
| 23 Apr 2024 | 74.38 | 74.73 | 74.38 | 74.58 | 74.58 | 2,139 |
| 22 Apr 2024 | 74.14 | 74.17 | 73.49 | 74.17 | 74.17 | 502 |
| 19 Apr 2024 | 72.50 | 73.05 | 72.41 | 72.51 | 72.51 | 1,524 |
| 18 Apr 2024 | 73.27 | 73.32 | 73.03 | 73.10 | 73.10 | 387 |
| 17 Apr 2024 | 72.35 | 73.01 | 72.35 | 72.35 | 72.35 | 598 |
| 16 Apr 2024 | 73.01 | 73.01 | 72.12 | 72.30 | 72.30 | 746 |
| 15 Apr 2024 | 73.74 | 73.98 | 73.54 | 73.75 | 73.75 | 1,791 |
| 12 Apr 2024 | 74.51 | 74.51 | 73.17 | 73.56 | 73.56 | 565 |
| 11 Apr 2024 | 75.57 | 75.58 | 74.86 | 75.03 | 75.03 | 874 |
| 10 Apr 2024 | 74.85 | 75.15 | 74.35 | 74.40 | 74.40 | 5,099 |
| 09 Apr 2024 | 73.84 | 74.13 | 73.47 | 74.13 | 74.13 | 898 |
| 08 Apr 2024 | 73.03 | 73.74 | 73.03 | 73.68 | 73.68 | 4,423 |
| 05 Apr 2024 | 73.45 | 73.46 | 73.03 | 73.42 | 73.42 | 1,735 |
| 04 Apr 2024 | 74.01 | 74.24 | 73.80 | 74.04 | 74.04 | 451 |
| 03 Apr 2024 | 73.95 | 73.97 | 73.66 | 73.97 | 73.97 | 5,165 |
| 02 Apr 2024 | 74.80 | 75.10 | 74.58 | 75.03 | 75.03 | 1,938 |
| 28 Mar 2024 | 73.69 | 73.80 | 73.64 | 73.76 | 73.76 | 1,012 |
| 27 Mar 2024 | 72.86 | 73.06 | 72.63 | 73.01 | 73.01 | 5,517 |
| 26 Mar 2024 | 73.63 | 73.70 | 73.09 | 73.09 | 73.09 | 213 |
| 25 Mar 2024 | 72.89 | 73.28 | 72.67 | 73.28 | 73.28 | 574 |
| 22 Mar 2024 | 73.72 | 73.84 | 73.30 | 73.41 | 73.41 | 2,257 |
| 21 Mar 2024 | 74.72 | 74.72 | 74.15 | 74.38 | 74.38 | 958 |
| 20 Mar 2024 | 73.94 | 74.34 | 73.73 | 74.15 | 74.15 | 1,695 |
| 19 Mar 2024 | 73.88 | 73.88 | 73.32 | 73.50 | 73.50 | 266 |
| 18 Mar 2024 | 74.90 | 74.90 | 74.10 | 74.10 | 74.10 | 2,945 |
| 15 Mar 2024 | 74.57 | 74.57 | 74.15 | 74.25 | 74.25 | 1,266 |
| 14 Mar 2024 | 74.79 | 74.88 | 74.35 | 74.45 | 74.45 | 3,323 |
| 13 Mar 2024 | 75.37 | 76.04 | 75.19 | 75.60 | 75.60 | 5,575 |
| 12 Mar 2024 | 75.49 | 75.78 | 75.08 | 75.48 | 75.48 | 29,059 |
| 11 Mar 2024 | 73.03 | 74.05 | 73.03 | 74.05 | 74.05 | 305 |
| 08 Mar 2024 | 72.18 | 72.18 | 71.50 | 71.50 | 71.50 | 1,931 |
| 07 Mar 2024 | 71.79 | 71.86 | 71.44 | 71.59 | 71.59 | 482 |
| 06 Mar 2024 | 73.08 | 73.20 | 72.66 | 72.92 | 72.92 | 906 |
| 05 Mar 2024 | 72.00 | 72.18 | 71.63 | 71.92 | 71.92 | 3,559 |
| 04 Mar 2024 | 73.66 | 73.69 | 72.60 | 72.81 | 72.81 | 1,545 |
| 01 Mar 2024 | 74.40 | 74.40 | 74.00 | 74.39 | 74.39 | 592 |
| 29 Feb 2024 | 74.19 | 74.19 | 73.27 | 73.27 | 73.27 | 2,435 |
| 28 Feb 2024 | 74.24 | 74.24 | 73.40 | 73.40 | 73.40 | 3,196 |
| 27 Feb 2024 | 75.00 | 75.66 | 75.00 | 75.56 | 75.56 | 8,145 |
| 26 Feb 2024 | 73.90 | 74.70 | 73.90 | 74.61 | 74.61 | 3,512 |
| 23 Feb 2024 | 74.55 | 75.00 | 74.32 | 74.68 | 74.68 | 19,138 |
| 22 Feb 2024 | 74.72 | 74.81 | 74.20 | 74.44 | 74.44 | 2,380 |
| 21 Feb 2024 | 73.75 | 74.20 | 73.53 | 73.53 | 73.53 | 793 |
| 20 Feb 2024 | 72.95 | 72.95 | 71.96 | 72.30 | 72.30 | 7,529 |
| 19 Feb 2024 | 72.04 | 72.66 | 72.04 | 72.55 | 72.55 | 2,346 |
| 16 Feb 2024 | 73.50 | 73.80 | 73.19 | 73.60 | 73.60 | 4,137 |
| 15 Feb 2024 | 72.16 | 72.33 | 71.94 | 71.96 | 71.96 | 1,316 |
| 14 Feb 2024 | 71.85 | 72.59 | 71.54 | 71.54 | 71.54 | 286 |
| 13 Feb 2024 | 73.00 | 73.25 | 70.91 | 70.91 | 70.91 | 596 |
| 12 Feb 2024 | 71.04 | 73.31 | 71.04 | 73.14 | 73.14 | 1,896 |
| *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.