Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,330.44
+175.86(+0.27%)
CMC Crypto 200
1,375.61
-42.27(-2.98%)

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

Milan - Milan Delayed price. Currency in EUR

Add to watchlist

48.33

+0.33

(+0.69%)

At close: 10:49AM CEST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	48.42	48.42	48.33	48.33	48.33	300
13 Jun 2024	48.01	48.12	48.01	48.01	48.01	95
12 Jun 2024	48.03	48.03	47.86	48.02	48.02	1,678
11 Jun 2024	47.78	47.78	47.78	47.81	47.81	220
10 Jun 2024	47.86	47.86	47.86	48.10	48.10	222
07 Jun 2024	47.56	47.56	47.56	47.67	47.67	14
06 Jun 2024	47.56	47.60	47.56	47.60	47.60	58
05 Jun 2024	47.01	47.12	47.01	47.43	47.43	53
04 Jun 2024	46.51	46.72	46.51	46.56	46.56	121
03 Jun 2024	47.29	47.40	47.15	47.06	47.06	4,704
31 May 2024	46.49	46.56	46.49	46.35	46.35	312
30 May 2024	47.00	47.20	47.00	47.19	47.19	1,643
29 May 2024	47.67	47.67	47.56	47.36	47.36	132
28 May 2024	48.10	48.10	48.08	48.03	48.03	51
27 May 2024	48.28	48.28	48.19	48.34	48.34	221
24 May 2024	48.05	48.05	48.05	48.07	48.07	70
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,330.44+175.86(+0.27%)

CMC Crypto 2001,375.61-42.27(-2.98%)

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

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,330.44
+175.86(+0.27%)

CMC Crypto 200
1,375.61
-42.27(-2.98%)