Yahoo

Mail

Singapore markets open in 5 hours 2 minutes

Straits Times Index
3,322.62
+14.72(+0.45%)
S&P 500
5,265.78
-41.23(-0.78%)
Dow
39,053.33
-617.71(-1.56%)
Nasdaq
16,730.51
-71.03(-0.42%)
Bitcoin USD
67,234.42
-2,527.56(-3.62%)
CMC Crypto 200
1,466.03
-36.63(-2.44%)

Lyxor MSCI EM ESG Climate Transition CTB UCITS ETF - Acc (CLEM.MI)

Milan - Milan Delayed price. Currency in EUR

Add to watchlist

48.29

-0.20

(-0.40%)

At close: 11:27AM CEST

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2024	48.42	48.44	48.42	48.29	48.29	9
22 May 2024	48.49	48.49	48.49	48.49	48.49	-
21 May 2024	48.28	48.38	48.19	48.45	48.45	681
20 May 2024	48.72	48.72	48.72	48.72	48.72	-
17 May 2024	48.60	48.67	48.60	48.83	48.83	328
16 May 2024	48.40	48.40	48.40	48.67	48.67	11
15 May 2024	48.20	48.53	48.20	48.42	48.42	109
14 May 2024	48.10	48.10	48.10	48.10	48.10	126
13 May 2024	48.21	48.21	48.21	48.21	48.21	-
10 May 2024	48.06	48.06	47.86	47.86	47.86	101
09 May 2024	47.65	47.65	47.65	47.65	47.65	-
08 May 2024	47.69	47.69	47.46	47.63	47.63	376
07 May 2024	47.69	47.69	47.69	47.69	47.69	-
06 May 2024	47.69	47.69	47.63	47.76	47.76	198
03 May 2024	47.59	47.59	47.59	47.59	47.59	-
02 May 2024	47.04	47.33	47.04	47.33	47.33	22
30 Apr 2024	46.87	46.96	46.87	46.64	46.64	206
29 Apr 2024	46.79	46.79	46.79	46.79	46.79	-
26 Apr 2024	46.25	46.42	46.25	46.45	46.45	509
25 Apr 2024	45.60	45.60	45.60	45.60	45.60	-
24 Apr 2024	46.10	46.10	46.10	45.83	45.83	25
23 Apr 2024	45.56	45.56	45.49	45.66	45.66	200
22 Apr 2024	45.28	45.28	45.28	45.42	45.42	14
19 Apr 2024	44.83	44.90	44.83	45.13	45.13	68
18 Apr 2024	45.53	45.53	45.53	45.53	45.53	-
17 Apr 2024	45.42	45.56	45.29	45.29	45.29	2,626
16 Apr 2024	45.53	45.53	45.25	45.29	45.29	76
15 Apr 2024	46.42	46.42	46.31	46.31	46.31	11
12 Apr 2024	46.82	46.90	46.82	46.38	46.38	69
11 Apr 2024	46.90	46.98	46.88	46.88	46.88	277
10 Apr 2024	46.90	46.90	46.59	46.59	46.59	244
09 Apr 2024	46.65	46.65	46.65	46.67	46.67	4
08 Apr 2024	46.29	46.56	46.29	46.51	46.51	106
05 Apr 2024	46.07	46.26	46.07	46.19	46.19	1,569
04 Apr 2024	46.26	46.63	46.26	46.61	46.61	543
03 Apr 2024	46.20	46.46	46.14	46.22	46.22	2,385
02 Apr 2024	46.92	46.92	46.63	46.63	46.63	41
28 Mar 2024	46.09	46.09	46.09	46.31	46.31	23
27 Mar 2024	45.95	45.95	45.95	45.95	45.95	-
26 Mar 2024	46.06	46.06	46.06	46.00	46.00	6
25 Mar 2024	45.94	45.94	45.90	45.96	45.96	80
22 Mar 2024	46.10	46.10	46.10	46.04	46.04	34
21 Mar 2024	46.21	46.21	46.19	46.24	46.24	62
20 Mar 2024	45.61	45.61	45.61	45.68	45.68	5
19 Mar 2024	45.47	45.47	45.47	45.49	45.49	6
18 Mar 2024	45.85	45.85	45.84	45.78	45.78	266
15 Mar 2024	45.72	45.72	45.72	45.72	45.72	22
14 Mar 2024	46.08	46.08	46.08	46.08	46.08	-
13 Mar 2024	45.98	45.98	45.98	46.03	46.03	9
12 Mar 2024	46.12	46.12	46.12	46.17	46.17	40
11 Mar 2024	45.61	45.78	45.61	45.74	45.74	41
08 Mar 2024	45.65	45.72	45.65	45.60	45.60	25
07 Mar 2024	45.24	45.51	45.24	45.47	45.47	3,084
06 Mar 2024	45.27	45.27	45.27	45.43	45.43	27
05 Mar 2024	45.04	45.25	45.01	45.06	45.06	1,081
04 Mar 2024	45.47	45.51	45.47	45.45	45.45	1,496
01 Mar 2024	45.49	45.63	45.48	45.62	45.62	2,281
29 Feb 2024	45.03	45.20	45.03	45.12	45.12	468
28 Feb 2024	45.21	45.21	44.90	44.97	44.97	568
27 Feb 2024	45.42	45.53	45.40	45.53	45.53	85
26 Feb 2024	45.30	45.30	45.30	45.30	45.30	-
23 Feb 2024	45.69	45.69	45.47	45.56	45.56	37
22 Feb 2024	45.54	45.54	45.54	45.58	45.58	4
21 Feb 2024	45.30	45.42	45.30	45.31	45.31	64
20 Feb 2024	45.24	45.24	45.22	45.19	45.19	51
19 Feb 2024	45.10	45.23	45.10	45.35	45.35	26
16 Feb 2024	45.49	45.49	45.49	45.41	45.41	50
15 Feb 2024	45.12	45.12	45.01	45.10	45.10	259
14 Feb 2024	45.02	45.02	45.02	45.01	45.01	6
13 Feb 2024	45.13	45.13	45.13	44.72	44.72	20
12 Feb 2024	44.64	44.64	44.64	45.35	45.35	6
09 Feb 2024	44.60	44.73	44.60	44.55	44.55	24
08 Feb 2024	44.63	44.90	44.58	44.69	44.69	28,216
07 Feb 2024	44.57	44.79	44.57	44.75	44.75	502
06 Feb 2024	44.50	44.70	44.50	44.70	44.70	425
05 Feb 2024	43.75	43.75	43.75	43.81	43.81	5
02 Feb 2024	43.72	43.72	43.62	43.57	43.57	321
01 Feb 2024	43.58	43.60	43.46	43.46	43.46	369
31 Jan 2024	43.13	43.42	43.13	43.31	43.31	6,221
30 Jan 2024	43.39	43.39	43.39	43.31	43.31	11
29 Jan 2024	43.96	43.96	43.96	43.82	43.82	38
26 Jan 2024	43.62	43.81	43.62	43.75	43.75	126
25 Jan 2024	43.71	43.92	43.71	43.92	43.92	68
24 Jan 2024	43.72	43.80	43.72	43.88	43.88	118
23 Jan 2024	42.99	42.99	42.83	43.35	43.35	133
22 Jan 2024	42.65	42.69	42.64	42.85	42.85	110
19 Jan 2024	43.01	43.01	42.86	42.95	42.95	944
18 Jan 2024	42.69	43.01	42.69	42.92	42.92	1,694
17 Jan 2024	42.41	42.60	42.40	42.46	42.46	3,510
16 Jan 2024	43.37	43.37	43.35	43.35	43.35	20
15 Jan 2024	43.76	43.79	43.67	43.79	43.79	6
12 Jan 2024	43.92	43.92	43.92	43.92	43.92	-
11 Jan 2024	43.49	43.49	43.49	43.49	43.49	-
10 Jan 2024	43.44	43.44	43.44	43.44	43.44	36
09 Jan 2024	43.72	43.72	43.72	43.72	43.72	-
08 Jan 2024	43.83	43.83	43.71	44.01	44.01	1,969
05 Jan 2024	44.13	44.13	44.13	44.13	44.13	120
04 Jan 2024	44.19	44.19	44.19	44.15	44.15	5
03 Jan 2024	44.08	44.08	44.08	44.29	44.29	2
02 Jan 2024	44.51	44.56	44.51	44.54	44.54	21
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,322.62+14.72(+0.45%)

S&P 5005,265.78-41.23(-0.78%)

Dow39,053.33-617.71(-1.56%)

Nasdaq16,730.51-71.03(-0.42%)

Bitcoin USD67,234.42-2,527.56(-3.62%)

CMC Crypto 2001,466.03-36.63(-2.44%)

Lyxor MSCI EM ESG Climate Transition CTB UCITS ETF - Acc (CLEM.MI)

Straits Times Index
3,322.62
+14.72(+0.45%)

S&P 500
5,265.78
-41.23(-0.78%)

Dow
39,053.33
-617.71(-1.56%)

Nasdaq
16,730.51
-71.03(-0.42%)

Bitcoin USD
67,234.42
-2,527.56(-3.62%)

CMC Crypto 200
1,466.03
-36.63(-2.44%)