Singapore markets open in 8 hours 21 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,320.88 +13.87 (+0.26%) Dow
39,404.59 -266.45 (-0.67%) Nasdaq
16,940.71 +139.17 (+0.83%) Bitcoin USD
68,087.04 -2,137.77 (-3.04%) CMC Crypto 200
1,469.27 -33.40 (-2.22%)
Amundi MSCI World ESG Climate Net Zero Ambition CTB UCITS ETF Dis (CLWD.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM 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 | 7.72 | 7.72 | 7.67 | 7.69 | 7.69 | 1,128 |
| 22 May 2024 | 7.68 | 7.70 | 7.68 | 7.70 | 7.70 | 175 |
| 21 May 2024 | 7.66 | 7.68 | 7.66 | 7.67 | 7.67 | 404 |
| 20 May 2024 | 7.68 | 7.68 | 7.65 | 7.68 | 7.68 | 2,040 |
| 17 May 2024 | 7.65 | 7.66 | 7.63 | 7.64 | 7.64 | 2,536 |
| 16 May 2024 | 7.65 | 7.68 | 7.65 | 7.67 | 7.67 | 4,547 |
| 15 May 2024 | 7.60 | 7.62 | 7.59 | 7.62 | 7.62 | 771 |
| 14 May 2024 | 7.58 | 7.59 | 7.58 | 7.58 | 7.58 | 8 |
| 13 May 2024 | 7.62 | 7.62 | 7.62 | 7.59 | 7.59 | 250 |
| 10 May 2024 | 7.63 | 7.63 | 7.57 | 7.57 | 7.57 | 9,007 |
| 09 May 2024 | 7.54 | 7.55 | 7.53 | 7.55 | 7.55 | 395 |
| 08 May 2024 | 7.53 | 7.55 | 7.52 | 7.52 | 7.52 | 1,017 |
| 07 May 2024 | 7.52 | 7.54 | 7.52 | 7.53 | 7.53 | 777 |
| 06 May 2024 | 7.49 | 7.49 | 7.49 | 7.48 | 7.48 | 830 |
| 03 May 2024 | 7.43 | 7.43 | 7.42 | 7.42 | 7.42 | 801 |
| 02 May 2024 | 7.35 | 7.40 | 7.35 | 7.36 | 7.36 | 4,206 |
| 30 Apr 2024 | 7.46 | 7.46 | 7.46 | 7.42 | 7.42 | 744 |
| 29 Apr 2024 | 7.45 | 7.47 | 7.44 | 7.45 | 7.45 | 8,688 |
| 26 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.44 | 7.44 | - |
| 25 Apr 2024 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | 2,146 |
| 24 Apr 2024 | 7.43 | 7.46 | 7.41 | 7.41 | 7.41 | 3,464 |
| 23 Apr 2024 | 7.35 | 7.37 | 7.35 | 7.39 | 7.39 | 1,090 |
| 22 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.30 | 7.30 | - |
| 19 Apr 2024 | 7.29 | 7.30 | 7.29 | 7.31 | 7.31 | 790 |
| 18 Apr 2024 | 7.37 | 7.37 | 7.33 | 7.37 | 7.37 | 2,370 |
| 17 Apr 2024 | 7.38 | 7.39 | 7.38 | 7.36 | 7.36 | 13 |
| 16 Apr 2024 | 7.40 | 7.41 | 7.40 | 7.39 | 7.39 | 538 |
| 15 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.50 | 7.50 | 10 |
| 12 Apr 2024 | 7.57 | 7.57 | 7.55 | 7.52 | 7.52 | 3,136 |
| 11 Apr 2024 | 7.50 | 7.50 | 7.48 | 7.49 | 7.49 | 1,080 |
| 10 Apr 2024 | 7.52 | 7.53 | 7.46 | 7.49 | 7.49 | 4,666 |
| 09 Apr 2024 | 7.50 | 7.51 | 7.48 | 7.48 | 7.48 | 34 |
| 08 Apr 2024 | 7.49 | 7.51 | 7.49 | 7.51 | 7.51 | 1,599 |
| 05 Apr 2024 | 7.46 | 7.46 | 7.46 | 7.48 | 7.48 | 1,538 |
| 04 Apr 2024 | 7.54 | 7.57 | 7.54 | 7.57 | 7.57 | 5 |
| 03 Apr 2024 | 7.62 | 7.62 | 7.53 | 7.56 | 7.56 | 1,725 |
| 02 Apr 2024 | 7.61 | 7.61 | 7.52 | 7.52 | 7.52 | 2,164 |
| 28 Mar 2024 | 7.61 | 7.61 | 7.60 | 7.61 | 7.61 | 120 |
| 27 Mar 2024 | 7.55 | 7.58 | 7.55 | 7.56 | 7.56 | 1,395 |
| 26 Mar 2024 | 7.54 | 7.57 | 7.54 | 7.57 | 7.57 | 125 |
| 25 Mar 2024 | 7.57 | 7.57 | 7.55 | 7.55 | 7.55 | 7,830 |
| 22 Mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 179 |
| 21 Mar 2024 | 7.51 | 7.61 | 7.51 | 7.61 | 7.61 | 771 |
| 20 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.48 | 7.48 | - |
| 19 Mar 2024 | 7.44 | 7.45 | 7.44 | 7.45 | 7.45 | 455 |
| 18 Mar 2024 | 7.44 | 7.46 | 7.42 | 7.45 | 7.45 | 220 |
| 15 Mar 2024 | 7.44 | 7.44 | 7.40 | 7.39 | 7.39 | 280 |
| 14 Mar 2024 | 7.44 | 7.45 | 7.44 | 7.43 | 7.43 | 548 |
| 13 Mar 2024 | 7.44 | 7.45 | 7.43 | 7.43 | 7.43 | 858 |
| 12 Mar 2024 | 7.39 | 7.41 | 7.38 | 7.44 | 7.44 | 3,750 |
| 11 Mar 2024 | 7.36 | 7.36 | 7.36 | 7.37 | 7.37 | 30 |
| 08 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.43 | 7.43 | - |
| 07 Mar 2024 | 7.39 | 7.45 | 7.36 | 7.45 | 7.45 | 3,219 |
| 06 Mar 2024 | 7.39 | 7.39 | 7.34 | 7.38 | 7.38 | 58,160 |
| 05 Mar 2024 | 7.41 | 7.41 | 7.39 | 7.36 | 7.36 | 27 |
| 04 Mar 2024 | 7.41 | 7.42 | 7.41 | 7.41 | 7.41 | 522 |
| 01 Mar 2024 | 7.43 | 7.43 | 7.39 | 7.40 | 7.40 | 2,297 |
| 29 Feb 2024 | 7.34 | 7.37 | 7.31 | 7.37 | 7.37 | 1,304 |
| 28 Feb 2024 | 7.37 | 7.37 | 7.35 | 7.34 | 7.34 | 2,026 |
| 27 Feb 2024 | 7.34 | 7.34 | 7.31 | 7.34 | 7.34 | 384 |
| 26 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.35 | 7.35 | 50 |
| 23 Feb 2024 | 7.37 | 7.37 | 7.35 | 7.36 | 7.36 | 1,373 |
| 22 Feb 2024 | 7.28 | 7.36 | 7.28 | 7.36 | 7.36 | 4,001 |
| 21 Feb 2024 | 7.23 | 7.23 | 7.21 | 7.22 | 7.22 | 114 |
| 20 Feb 2024 | 7.29 | 7.29 | 7.29 | 7.23 | 7.23 | - |
| 19 Feb 2024 | 7.30 | 7.30 | 7.29 | 7.30 | 7.30 | 804 |
| 16 Feb 2024 | 7.31 | 7.34 | 7.31 | 7.31 | 7.31 | 15,245 |
| 15 Feb 2024 | 7.30 | 7.31 | 7.27 | 7.28 | 7.28 | 525 |
| 14 Feb 2024 | 7.26 | 7.28 | 7.25 | 7.25 | 7.25 | 1,297 |
| 13 Feb 2024 | 7.32 | 7.32 | 7.23 | 7.25 | 7.25 | 17 |
| 12 Feb 2024 | 7.28 | 7.30 | 7.27 | 7.31 | 7.31 | 1,463 |
| 09 Feb 2024 | 7.25 | 7.25 | 7.24 | 7.26 | 7.26 | 38,571 |
| 08 Feb 2024 | 7.24 | 7.26 | 7.24 | 7.24 | 7.24 | 4,888 |
| 07 Feb 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 7.25 | 4,767 |
| 06 Feb 2024 | 7.21 | 7.21 | 7.19 | 7.21 | 7.21 | 1,370 |
| 05 Feb 2024 | 7.21 | 7.22 | 7.21 | 7.21 | 7.21 | 986 |
| 02 Feb 2024 | 7.14 | 7.18 | 7.12 | 7.17 | 7.17 | 3,396 |
| 01 Feb 2024 | 7.10 | 7.12 | 7.06 | 7.06 | 7.06 | 4,095 |
| 31 Jan 2024 | 7.15 | 7.15 | 7.09 | 7.11 | 7.11 | 4,273 |
| 30 Jan 2024 | 7.17 | 7.17 | 7.13 | 7.13 | 7.13 | 245 |
| 29 Jan 2024 | 7.12 | 7.12 | 7.11 | 7.12 | 7.12 | 1,516 |
| 26 Jan 2024 | 7.09 | 7.09 | 7.08 | 7.11 | 7.11 | 1,069 |
| 25 Jan 2024 | 7.05 | 7.11 | 7.04 | 7.11 | 7.11 | 7,274 |
| 24 Jan 2024 | 7.07 | 7.09 | 7.05 | 7.09 | 7.09 | 4,391 |
| 23 Jan 2024 | 7.02 | 7.05 | 7.01 | 7.04 | 7.04 | 630 |
| 22 Jan 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 250 |
| 19 Jan 2024 | 6.96 | 6.96 | 6.94 | 6.95 | 6.95 | 72 |
| 18 Jan 2024 | 6.89 | 6.93 | 6.89 | 6.93 | 6.93 | 1,537 |
| 17 Jan 2024 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | 1,146 |
| 16 Jan 2024 | 6.92 | 6.94 | 6.90 | 6.95 | 6.95 | 7,487 |
| 15 Jan 2024 | 6.93 | 6.95 | 6.92 | 6.95 | 6.95 | 3,130 |
| 12 Jan 2024 | 6.93 | 6.94 | 6.93 | 6.93 | 6.93 | 20,030 |
| 11 Jan 2024 | 6.93 | 6.93 | 6.86 | 6.86 | 6.86 | 3,774 |
| 10 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 708 |
| 09 Jan 2024 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 605 |
| 08 Jan 2024 | 6.83 | 6.84 | 6.81 | 6.85 | 6.85 | 5,658 |
| 05 Jan 2024 | 6.82 | 6.83 | 6.79 | 6.84 | 6.84 | 1,583 |
| 04 Jan 2024 | 6.86 | 6.87 | 6.83 | 6.87 | 6.87 | 43 |
| 03 Jan 2024 | 6.89 | 6.89 | 6.86 | 6.87 | 6.87 | 2,204 |
| 02 Jan 2024 | 6.94 | 6.94 | 6.87 | 6.88 | 6.88 | 701 |
| *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.