Yahoo

Mail

Singapore markets closed

Straits Times Index
3,330.09
+11.64(+0.35%)
S&P 500
5,304.72
+36.88(+0.70%)
Dow
39,069.59
+4.29(+0.01%)
Nasdaq
16,920.79
+184.79(+1.10%)
Bitcoin USD
68,395.48
-102.90(-0.15%)
CMC Crypto 200
1,485.66
-10.80(-0.72%)

Invesco Bloomberg Commodity UCITS ETF EUR Hedged (CMOE.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

50.00

+0.88

(+1.78%)

As of 09:09AM CEST. Market open.

Time period:

28 May 2023 - 28 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2024	50.00	50.00	50.00	50.00	50.00	4
27 May 2024	49.74	49.85	49.13	49.13	49.13	-
24 May 2024	49.76	49.76	49.63	49.63	49.63	517
23 May 2024	49.85	50.15	49.85	49.97	49.97	-
22 May 2024	50.47	50.47	50.15	50.15	50.15	105
21 May 2024	50.35	50.68	50.35	50.53	50.53	222
20 May 2024	50.39	50.45	50.07	50.45	50.45	447
17 May 2024	49.54	49.81	49.51	49.81	49.81	1
16 May 2024	49.15	49.19	49.06	49.11	49.11	106
15 May 2024	49.03	49.10	48.90	48.98	48.98	25
14 May 2024	48.74	48.81	48.68	48.81	48.81	26
13 May 2024	48.49	48.81	48.49	48.70	48.70	140
10 May 2024	48.81	48.81	48.52	48.52	48.52	122
09 May 2024	48.24	48.35	48.17	48.35	48.35	1
08 May 2024	48.17	48.24	48.13	48.24	48.24	68
07 May 2024	48.38	48.42	48.22	48.42	48.42	34
06 May 2024	48.08	48.44	48.08	48.40	48.40	45
03 May 2024	47.73	48.47	47.73	47.90	47.90	249
02 May 2024	47.67	47.67	47.46	47.46	47.46	207
30 Apr 2024	48.58	48.60	48.13	48.15	48.15	30
29 Apr 2024	48.57	48.68	48.57	48.65	48.65	114
26 Apr 2024	48.81	48.81	48.51	48.59	48.59	83
25 Apr 2024	48.44	48.51	48.35	48.35	48.35	-
24 Apr 2024	48.61	48.61	48.46	48.46	48.46	2
23 Apr 2024	48.28	48.44	48.10	48.28	48.28	158
22 Apr 2024	48.12	48.54	48.12	48.54	48.54	80
19 Apr 2024	48.42	48.60	48.15	48.33	48.33	36
18 Apr 2024	48.29	48.31	48.18	48.18	48.18	111
17 Apr 2024	48.34	48.53	48.34	48.38	48.38	138
16 Apr 2024	48.41	48.41	48.17	48.37	48.37	49
15 Apr 2024	48.46	48.54	48.21	48.35	48.35	343
12 Apr 2024	48.63	49.13	48.63	48.74	48.74	226
11 Apr 2024	48.48	48.56	48.18	48.18	48.18	20
10 Apr 2024	48.63	48.73	48.38	48.38	48.38	107
09 Apr 2024	48.49	48.75	48.49	48.56	48.56	11
08 Apr 2024	48.31	48.44	48.31	48.39	48.39	35
05 Apr 2024	48.06	48.53	48.06	48.51	48.51	26
04 Apr 2024	48.03	48.07	47.92	47.95	47.95	304
03 Apr 2024	47.62	47.92	47.62	47.92	47.92	2
02 Apr 2024	47.19	47.44	47.19	47.44	47.44	354
28 Mar 2024	46.39	46.79	46.39	46.79	46.79	42
27 Mar 2024	46.20	46.20	46.17	46.20	46.20	2
26 Mar 2024	46.75	46.75	46.62	46.63	46.63	166
25 Mar 2024	46.51	46.67	46.46	46.67	46.67	-
22 Mar 2024	46.56	46.56	46.44	46.44	46.44	2
21 Mar 2024	47.08	47.08	46.62	46.62	46.62	-
20 Mar 2024	46.69	46.69	46.56	46.56	46.56	3
19 Mar 2024	46.74	46.79	46.67	46.70	46.70	48
18 Mar 2024	46.81	46.85	46.72	46.72	46.72	265
15 Mar 2024	46.60	46.65	46.53	46.65	46.65	56
14 Mar 2024	46.48	46.48	46.42	46.42	46.42	-
13 Mar 2024	46.15	46.44	46.15	46.44	46.44	-
12 Mar 2024	46.18	46.19	46.12	46.12	46.12	1
11 Mar 2024	46.00	46.15	45.90	46.15	46.15	65
08 Mar 2024	46.26	46.26	45.85	45.85	45.85	102
07 Mar 2024	45.99	46.21	45.99	46.17	46.17	1,379
06 Mar 2024	45.58	45.97	45.58	45.97	45.97	200
05 Mar 2024	45.69	45.81	45.69	45.70	45.70	9
04 Mar 2024	45.74	45.98	45.68	45.98	45.98	-
01 Mar 2024	45.32	45.58	45.32	45.58	45.58	-
29 Feb 2024	45.24	45.40	45.24	45.40	45.40	-
28 Feb 2024	45.15	45.33	45.07	45.33	45.33	2
27 Feb 2024	45.12	45.31	45.02	45.31	45.31	17
26 Feb 2024	44.71	44.78	44.63	44.78	44.78	-
23 Feb 2024	45.15	45.23	44.83	44.84	44.84	53
22 Feb 2024	45.35	45.35	45.16	45.16	45.16	1
21 Feb 2024	45.17	45.19	45.14	45.19	45.19	-
20 Feb 2024	44.97	44.97	44.85	44.85	44.85	28
19 Feb 2024	44.93	44.95	44.89	44.89	44.89	-
16 Feb 2024	44.81	45.02	44.71	45.02	45.02	105
15 Feb 2024	44.61	44.83	44.59	44.83	44.83	-
14 Feb 2024	44.92	44.97	44.83	44.83	44.83	148
13 Feb 2024	45.38	45.42	45.12	45.12	45.12	3
12 Feb 2024	45.27	45.38	45.26	45.34	45.34	200
09 Feb 2024	45.27	45.28	45.22	45.28	45.28	1
08 Feb 2024	45.31	45.35	45.29	45.29	45.29	-
07 Feb 2024	45.20	45.33	45.20	45.24	45.24	7
06 Feb 2024	45.24	45.26	45.24	45.26	45.26	-
05 Feb 2024	45.21	45.21	44.95	45.04	45.04	200
02 Feb 2024	45.60	45.73	45.28	45.28	45.28	15
01 Feb 2024	45.98	45.99	45.84	45.99	45.99	46
31 Jan 2024	46.10	46.28	46.06	46.13	46.13	1
30 Jan 2024	45.80	46.16	45.71	46.16	46.16	2
29 Jan 2024	46.22	46.22	45.86	45.86	45.86	4
26 Jan 2024	46.13	46.19	45.92	45.92	45.92	120
25 Jan 2024	46.19	46.31	45.98	45.98	45.98	-
24 Jan 2024	45.94	46.10	45.90	46.10	46.10	30
23 Jan 2024	45.46	45.54	45.28	45.54	45.54	55
22 Jan 2024	44.97	45.20	44.97	45.20	45.20	-
19 Jan 2024	45.51	45.56	45.31	45.31	45.31	14
18 Jan 2024	45.31	45.31	45.20	45.26	45.26	-
17 Jan 2024	45.29	45.33	45.12	45.16	45.16	3,495
16 Jan 2024	45.55	45.64	45.52	45.58	45.58	292
15 Jan 2024	45.67	45.67	45.51	45.65	45.65	-
12 Jan 2024	46.07	46.28	45.88	45.88	45.88	36
11 Jan 2024	45.72	45.91	45.72	45.91	45.91	26
10 Jan 2024	45.81	45.86	45.67	45.67	45.67	555
09 Jan 2024	45.62	45.90	45.62	45.90	45.90	1
08 Jan 2024	45.77	45.77	45.33	45.33	45.33	487
05 Jan 2024	45.96	46.06	45.83	46.02	46.02	76
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,330.09+11.64(+0.35%)

S&P 5005,304.72+36.88(+0.70%)

Dow39,069.59+4.29(+0.01%)

Nasdaq16,920.79+184.79(+1.10%)

Bitcoin USD68,395.48-102.90(-0.15%)

CMC Crypto 2001,485.66-10.80(-0.72%)

Invesco Bloomberg Commodity UCITS ETF EUR Hedged (CMOE.DE)

Straits Times Index
3,330.09
+11.64(+0.35%)

S&P 500
5,304.72
+36.88(+0.70%)

Dow
39,069.59
+4.29(+0.01%)

Nasdaq
16,920.79
+184.79(+1.10%)

Bitcoin USD
68,395.48
-102.90(-0.15%)

CMC Crypto 200
1,485.66
-10.80(-0.72%)