Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,857.14 -3,909.71 (-6.13%) CMC Crypto 200
1,281.53 -57.53 (-4.29%)
Amundi Index Solutions - AMUNDI MSCI JAPAN ESG CLIMATE NET ZERO AMBITION CTB INDEX ETF-C EUR (CJ1.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 03:52PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 256.42 | 256.45 | 255.48 | 254.94 | 254.94 | 163 |
| 29 Apr 2024 | 255.30 | 257.00 | 255.30 | 254.65 | 254.65 | 32 |
| 26 Apr 2024 | 251.38 | 252.46 | 251.38 | 253.20 | 253.20 | 56 |
| 25 Apr 2024 | 250.78 | 250.78 | 250.78 | 250.04 | 250.04 | - |
| 24 Apr 2024 | 256.89 | 256.89 | 255.54 | 254.76 | 254.76 | 324 |
| 23 Apr 2024 | 253.96 | 254.56 | 253.55 | 254.56 | 254.56 | 245 |
| 22 Apr 2024 | 253.05 | 254.57 | 253.05 | 253.48 | 253.48 | 142 |
| 19 Apr 2024 | 250.95 | 253.03 | 250.95 | 251.87 | 251.87 | 84 |
| 18 Apr 2024 | 255.71 | 255.71 | 255.71 | 255.38 | 255.38 | 50 |
| 17 Apr 2024 | 254.71 | 255.29 | 254.71 | 254.79 | 254.79 | 61 |
| 16 Apr 2024 | 258.50 | 258.64 | 258.28 | 258.64 | 258.64 | 120 |
| 15 Apr 2024 | 263.70 | 263.80 | 263.20 | 263.20 | 263.20 | 47 |
| 12 Apr 2024 | 265.54 | 265.54 | 263.64 | 263.78 | 263.78 | 628 |
| 11 Apr 2024 | 263.12 | 263.30 | 262.06 | 262.16 | 262.16 | 555 |
| 10 Apr 2024 | 262.41 | 262.41 | 262.03 | 261.58 | 261.58 | 112 |
| 09 Apr 2024 | 263.74 | 263.74 | 262.26 | 262.26 | 262.26 | 252 |
| 08 Apr 2024 | 262.38 | 263.33 | 262.38 | 263.33 | 263.33 | 20 |
| 05 Apr 2024 | 260.79 | 261.43 | 260.79 | 261.57 | 261.57 | 52 |
| 04 Apr 2024 | 263.83 | 264.00 | 263.69 | 264.00 | 264.00 | 246 |
| 03 Apr 2024 | 263.51 | 264.55 | 263.31 | 264.55 | 264.55 | 327 |
| 02 Apr 2024 | 266.75 | 266.75 | 263.53 | 263.53 | 263.53 | 44 |
| 28 Mar 2024 | 266.96 | 268.77 | 266.96 | 268.77 | 268.77 | 22 |
| 27 Mar 2024 | 268.15 | 268.43 | 267.71 | 268.43 | 268.43 | 10 |
| 26 Mar 2024 | 267.80 | 269.35 | 267.80 | 269.35 | 269.35 | 109 |
| 25 Mar 2024 | 267.77 | 267.77 | 266.80 | 267.03 | 267.03 | 515 |
| 22 Mar 2024 | 271.34 | 271.61 | 271.34 | 270.85 | 270.85 | 17 |
| 21 Mar 2024 | 268.68 | 269.79 | 267.87 | 269.79 | 269.79 | 156 |
| 20 Mar 2024 | 267.31 | 267.98 | 267.31 | 267.53 | 267.53 | 42 |
| 19 Mar 2024 | 265.85 | 267.12 | 265.85 | 267.12 | 267.12 | 133 |
| 18 Mar 2024 | 264.70 | 265.54 | 264.46 | 265.54 | 265.54 | 13 |
| 15 Mar 2024 | 261.14 | 261.14 | 260.30 | 260.30 | 260.30 | 100 |
| 14 Mar 2024 | 260.64 | 260.72 | 260.46 | 259.67 | 259.67 | 7 |
| 13 Mar 2024 | 259.99 | 260.00 | 259.70 | 259.70 | 259.70 | 245 |
| 12 Mar 2024 | 260.69 | 263.14 | 260.69 | 262.04 | 262.04 | 490 |
| 11 Mar 2024 | 262.51 | 262.51 | 261.30 | 261.40 | 261.40 | 247 |
| 08 Mar 2024 | 267.45 | 267.54 | 267.44 | 266.95 | 266.95 | 34 |
| 07 Mar 2024 | 266.10 | 266.10 | 266.10 | 267.04 | 267.04 | - |
| 06 Mar 2024 | 266.48 | 266.48 | 266.48 | 267.39 | 267.39 | - |
| 05 Mar 2024 | 265.34 | 265.90 | 265.31 | 264.70 | 264.70 | 24 |
| 04 Mar 2024 | 264.66 | 264.66 | 263.19 | 263.20 | 263.20 | 46 |
| 01 Mar 2024 | 264.78 | 265.08 | 264.78 | 264.93 | 264.93 | 4 |
| 29 Feb 2024 | 260.98 | 260.98 | 260.72 | 260.72 | 260.72 | 8 |
| 28 Feb 2024 | 258.64 | 258.64 | 258.64 | 258.92 | 258.92 | - |
| 27 Feb 2024 | 259.98 | 260.42 | 259.98 | 260.42 | 260.42 | 41 |
| 26 Feb 2024 | 260.28 | 260.31 | 259.97 | 260.31 | 260.31 | 36 |
| 23 Feb 2024 | 259.44 | 260.79 | 259.44 | 260.49 | 260.49 | 192 |
| 22 Feb 2024 | 258.59 | 259.72 | 258.03 | 259.56 | 259.56 | 62 |
| 21 Feb 2024 | 256.44 | 256.55 | 256.03 | 256.40 | 256.40 | 95 |
| 20 Feb 2024 | 258.01 | 258.01 | 256.59 | 256.38 | 256.38 | 407 |
| 19 Feb 2024 | 258.14 | 259.09 | 258.14 | 259.09 | 259.09 | 75 |
| 16 Feb 2024 | 258.38 | 258.45 | 257.29 | 257.29 | 257.29 | 15 |
| 15 Feb 2024 | 256.08 | 256.85 | 256.08 | 256.33 | 256.33 | 1,518 |
| 14 Feb 2024 | 255.07 | 256.35 | 254.76 | 255.07 | 255.07 | 88 |
| 13 Feb 2024 | 258.61 | 258.61 | 256.65 | 256.65 | 256.65 | 310 |
| 12 Feb 2024 | 253.79 | 255.04 | 253.76 | 255.04 | 255.04 | 179 |
| 09 Feb 2024 | 251.80 | 252.99 | 251.80 | 252.02 | 252.02 | 176 |
| 08 Feb 2024 | 253.15 | 253.15 | 251.51 | 250.99 | 250.99 | 121 |
| 07 Feb 2024 | 252.20 | 252.93 | 251.98 | 252.81 | 252.81 | 318 |
| 06 Feb 2024 | 251.63 | 251.88 | 251.50 | 251.88 | 251.88 | 25 |
| 05 Feb 2024 | 252.75 | 252.75 | 252.75 | 252.86 | 252.86 | - |
| 02 Feb 2024 | 251.61 | 251.61 | 251.61 | 251.95 | 251.95 | - |
| 01 Feb 2024 | 252.58 | 252.58 | 252.58 | 251.48 | 251.48 | - |
| 31 Jan 2024 | 253.10 | 253.10 | 252.16 | 253.01 | 253.01 | 114 |
| 30 Jan 2024 | 250.54 | 250.94 | 249.83 | 249.83 | 249.83 | 101 |
| 29 Jan 2024 | 250.19 | 250.96 | 250.19 | 250.96 | 250.96 | 22 |
| 26 Jan 2024 | 248.54 | 249.05 | 248.54 | 249.05 | 249.05 | 21 |
| 25 Jan 2024 | 249.67 | 251.34 | 249.67 | 250.32 | 250.32 | 1,700 |
| 24 Jan 2024 | 251.22 | 251.22 | 250.66 | 250.66 | 250.66 | 171 |
| 23 Jan 2024 | 251.15 | 251.42 | 249.98 | 250.81 | 250.81 | 548 |
| 22 Jan 2024 | 251.83 | 253.17 | 251.83 | 253.17 | 253.17 | 17 |
| 19 Jan 2024 | 247.60 | 248.12 | 247.60 | 248.15 | 248.15 | 40 |
| 18 Jan 2024 | 246.71 | 248.67 | 246.71 | 248.67 | 248.67 | 5 |
| 17 Jan 2024 | 247.51 | 247.51 | 246.08 | 246.29 | 246.29 | 8 |
| 16 Jan 2024 | 250.08 | 250.08 | 250.08 | 251.72 | 251.72 | - |
| 15 Jan 2024 | 252.39 | 254.06 | 252.37 | 254.06 | 254.06 | 469 |
| 12 Jan 2024 | 249.24 | 251.12 | 249.24 | 250.81 | 250.81 | 195 |
| 11 Jan 2024 | 248.97 | 248.97 | 248.97 | 246.89 | 246.89 | - |
| 10 Jan 2024 | 245.93 | 247.05 | 245.93 | 246.26 | 246.26 | 8 |
| 09 Jan 2024 | 242.49 | 242.49 | 241.59 | 242.44 | 242.44 | 94 |
| 08 Jan 2024 | 239.63 | 241.49 | 239.63 | 241.49 | 241.49 | 20 |
| 05 Jan 2024 | 239.24 | 240.76 | 238.74 | 240.76 | 240.76 | 53 |
| 04 Jan 2024 | 239.75 | 239.75 | 239.19 | 238.65 | 238.65 | 4 |
| 03 Jan 2024 | 241.30 | 241.30 | 240.23 | 240.23 | 240.23 | 32 |
| 02 Jan 2024 | 240.78 | 241.47 | 239.77 | 241.47 | 241.47 | 99 |
| 29 Dec 2023 | 240.12 | 240.37 | 240.12 | 239.98 | 239.98 | 269 |
| 28 Dec 2023 | 238.79 | 239.40 | 238.42 | 239.40 | 239.40 | 201 |
| 27 Dec 2023 | 238.49 | 238.49 | 236.55 | 236.94 | 236.94 | 126 |
| 22 Dec 2023 | 237.04 | 238.41 | 237.04 | 238.41 | 238.41 | 5 |
| 21 Dec 2023 | 236.19 | 237.33 | 236.13 | 237.33 | 237.33 | 48 |
| 20 Dec 2023 | 237.25 | 237.25 | 237.13 | 236.67 | 236.67 | 34 |
| 19 Dec 2023 | 236.82 | 236.82 | 235.39 | 235.39 | 235.39 | 32 |
| 18 Dec 2023 | 236.76 | 236.76 | 235.34 | 235.34 | 235.34 | 2,968 |
| 15 Dec 2023 | 237.94 | 237.94 | 237.94 | 237.96 | 237.96 | - |
| 14 Dec 2023 | 238.89 | 238.89 | 237.08 | 237.08 | 237.08 | 28 |
| 13 Dec 2023 | 237.60 | 237.60 | 237.48 | 237.62 | 237.62 | 33 |
| 12 Dec 2023 | 237.72 | 237.72 | 237.10 | 237.53 | 237.53 | 39 |
| 11 Dec 2023 | 237.74 | 237.83 | 237.15 | 238.51 | 238.51 | 12 |
| 08 Dec 2023 | 236.77 | 237.44 | 236.77 | 236.91 | 236.91 | 5 |
| 07 Dec 2023 | 237.33 | 237.33 | 235.85 | 236.80 | 236.80 | 100 |
| 06 Dec 2023 | 237.75 | 237.75 | 237.09 | 237.02 | 237.02 | 19 |
| *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.