Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,227.54 +47.86 (+0.59%) Bitcoin USD
61,437.77 +315.00 (+0.52%) CMC Crypto 200
1,281.43 -2.40 (-0.19%)
Amundi Bloomberg Equal-weight Commodity ex-Agriculture UCITS ETF Acc (COMO.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 11:54AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23.85 | 23.94 | 23.85 | 23.94 | 23.94 | 387 |
| 27 Jun 2024 | 23.63 | 23.77 | 23.62 | 23.69 | 23.69 | 1,659 |
| 26 Jun 2024 | 23.83 | 23.85 | 23.66 | 23.66 | 23.66 | 722 |
| 25 Jun 2024 | 23.88 | 23.91 | 23.77 | 23.78 | 23.78 | 8,891 |
| 24 Jun 2024 | 23.69 | 23.87 | 23.69 | 23.87 | 23.87 | 2,403 |
| 21 Jun 2024 | 23.91 | 23.99 | 23.85 | 23.88 | 23.88 | 2,501 |
| 20 Jun 2024 | 23.92 | 24.03 | 23.88 | 23.93 | 23.93 | 11,181 |
| 19 Jun 2024 | 23.83 | 23.87 | 23.79 | 23.85 | 23.85 | 1,525 |
| 18 Jun 2024 | 23.56 | 23.67 | 23.44 | 23.64 | 23.64 | 18,248 |
| 17 Jun 2024 | 23.44 | 23.57 | 23.43 | 23.50 | 23.50 | 3,056 |
| 14 Jun 2024 | 23.63 | 23.79 | 23.60 | 23.60 | 23.60 | 28,852 |
| 13 Jun 2024 | 23.61 | 23.75 | 23.52 | 23.64 | 23.64 | 300,695 |
| 12 Jun 2024 | 23.78 | 23.81 | 23.65 | 23.71 | 23.71 | 8,973 |
| 11 Jun 2024 | 23.59 | 23.67 | 23.54 | 23.67 | 23.67 | 3,791 |
| 10 Jun 2024 | 23.44 | 23.78 | 23.44 | 23.78 | 23.78 | 4,544 |
| 07 Jun 2024 | 23.59 | 23.59 | 23.26 | 23.26 | 23.26 | 6,828 |
| 06 Jun 2024 | 23.34 | 23.54 | 23.30 | 23.54 | 23.54 | 17,976 |
| 05 Jun 2024 | 23.08 | 23.17 | 23.02 | 23.17 | 23.17 | 3,944 |
| 04 Jun 2024 | 23.46 | 23.46 | 23.13 | 23.23 | 23.23 | 15,945 |
| 03 Jun 2024 | 23.69 | 23.85 | 23.40 | 23.43 | 23.43 | 11,126 |
| 31 May 2024 | 24.00 | 24.05 | 23.60 | 23.60 | 23.60 | 13,648 |
| 30 May 2024 | 24.36 | 24.36 | 24.04 | 24.12 | 24.12 | 14,338 |
| 29 May 2024 | 24.80 | 24.83 | 24.53 | 24.55 | 24.55 | 11,643 |
| 28 May 2024 | 24.34 | 24.57 | 24.32 | 24.57 | 24.57 | 2,867 |
| 27 May 2024 | 24.23 | 24.54 | 24.20 | 24.54 | 24.54 | 6,573 |
| 24 May 2024 | 24.24 | 24.27 | 24.08 | 24.11 | 24.11 | 3,378 |
| 23 May 2024 | 24.29 | 24.55 | 24.16 | 24.42 | 24.42 | 6,301 |
| 22 May 2024 | 24.71 | 24.71 | 24.48 | 24.51 | 24.51 | 2,205 |
| 21 May 2024 | 24.77 | 25.04 | 24.72 | 24.96 | 24.96 | 5,877 |
| 20 May 2024 | 24.83 | 24.88 | 24.66 | 24.86 | 24.86 | 12,212 |
| 17 May 2024 | 24.18 | 24.49 | 24.13 | 24.48 | 24.48 | 12,554 |
| 16 May 2024 | 23.84 | 23.95 | 23.83 | 23.95 | 23.95 | 29,144 |
| 15 May 2024 | 23.73 | 23.84 | 23.52 | 23.74 | 23.74 | 10,995 |
| 14 May 2024 | 23.63 | 23.67 | 23.52 | 23.63 | 23.63 | 3,435 |
| 13 May 2024 | 23.41 | 23.57 | 23.41 | 23.55 | 23.55 | 4,700 |
| 10 May 2024 | 23.68 | 23.71 | 23.47 | 23.50 | 23.50 | 12,899 |
| 09 May 2024 | 23.20 | 23.50 | 23.20 | 23.45 | 23.45 | 6,990 |
| 08 May 2024 | 23.24 | 23.32 | 23.11 | 23.31 | 23.31 | 5,134 |
| 07 May 2024 | 23.31 | 23.35 | 23.22 | 23.35 | 23.35 | 11,666 |
| 06 May 2024 | 23.19 | 23.42 | 23.19 | 23.42 | 23.42 | 17,534 |
| 03 May 2024 | 23.05 | 23.08 | 22.90 | 23.07 | 23.07 | 2,962 |
| 02 May 2024 | 23.14 | 23.18 | 22.93 | 23.04 | 23.04 | 28,463 |
| 30 Apr 2024 | 23.66 | 23.66 | 23.31 | 23.44 | 23.44 | 15,291 |
| 29 Apr 2024 | 23.40 | 23.62 | 23.35 | 23.62 | 23.62 | 11,352 |
| 26 Apr 2024 | 23.53 | 23.57 | 23.39 | 23.45 | 23.45 | 4,193 |
| 25 Apr 2024 | 23.33 | 23.43 | 23.28 | 23.33 | 23.33 | 634 |
| 24 Apr 2024 | 23.57 | 23.60 | 23.33 | 23.33 | 23.33 | 2,606 |
| 23 Apr 2024 | 23.46 | 23.47 | 23.20 | 23.39 | 23.39 | 11,601 |
| 22 Apr 2024 | 23.52 | 23.73 | 23.47 | 23.73 | 23.73 | 7,463 |
| 19 Apr 2024 | 23.78 | 23.84 | 23.61 | 23.76 | 23.76 | 7,964 |
| 18 Apr 2024 | 23.58 | 23.62 | 23.46 | 23.62 | 23.62 | 3,460 |
| 17 Apr 2024 | 23.59 | 23.69 | 23.56 | 23.66 | 23.66 | 7,596 |
| 16 Apr 2024 | 23.57 | 23.63 | 23.43 | 23.63 | 23.63 | 9,183 |
| 15 Apr 2024 | 23.81 | 23.81 | 23.43 | 23.58 | 23.58 | 18,341 |
| 12 Apr 2024 | 23.72 | 24.10 | 23.71 | 23.87 | 23.87 | 12,663 |
| 11 Apr 2024 | 23.49 | 23.49 | 23.28 | 23.30 | 23.30 | 14,688 |
| 10 Apr 2024 | 23.27 | 23.44 | 23.21 | 23.34 | 23.34 | 13,797 |
| 09 Apr 2024 | 23.06 | 23.20 | 23.04 | 23.10 | 23.10 | 117,497 |
| 08 Apr 2024 | 22.81 | 23.06 | 22.79 | 22.99 | 22.99 | 5,727 |
| 05 Apr 2024 | 22.75 | 22.97 | 22.70 | 22.93 | 22.93 | 51,508 |
| 04 Apr 2024 | 22.67 | 22.73 | 22.58 | 22.72 | 22.72 | 31,686 |
| 03 Apr 2024 | 22.52 | 22.72 | 22.44 | 22.69 | 22.69 | 8,462 |
| 02 Apr 2024 | 22.30 | 22.44 | 22.30 | 22.40 | 22.40 | 31,616 |
| 28 Mar 2024 | 21.60 | 21.79 | 21.58 | 21.75 | 21.75 | 48,602 |
| 27 Mar 2024 | 21.49 | 21.51 | 21.40 | 21.51 | 21.51 | 19,654 |
| 26 Mar 2024 | 21.67 | 21.71 | 21.54 | 21.58 | 21.58 | 3,887 |
| 25 Mar 2024 | 21.71 | 21.79 | 21.64 | 21.77 | 21.77 | 8,678 |
| 22 Mar 2024 | 21.75 | 21.76 | 21.70 | 21.70 | 21.70 | 1,191 |
| 21 Mar 2024 | 21.85 | 21.90 | 21.64 | 21.77 | 21.77 | 3,562 |
| 20 Mar 2024 | 21.84 | 21.84 | 21.71 | 21.76 | 21.76 | 2,424 |
| 19 Mar 2024 | 21.90 | 21.91 | 21.80 | 21.86 | 21.86 | 88,142 |
| 18 Mar 2024 | 21.94 | 22.00 | 21.88 | 21.93 | 21.93 | 5,888 |
| 15 Mar 2024 | 21.95 | 21.97 | 21.86 | 21.97 | 21.97 | 8,244 |
| 14 Mar 2024 | 21.64 | 21.77 | 21.64 | 21.75 | 21.75 | 11,071 |
| 13 Mar 2024 | 21.44 | 21.64 | 21.44 | 21.64 | 21.64 | 2,256 |
| 12 Mar 2024 | 21.53 | 21.56 | 21.41 | 21.47 | 21.47 | 2,047 |
| 11 Mar 2024 | 21.37 | 21.53 | 21.35 | 21.53 | 21.53 | 7,229 |
| 08 Mar 2024 | 21.55 | 21.57 | 21.31 | 21.31 | 21.31 | 3,331 |
| 07 Mar 2024 | 21.53 | 21.68 | 21.53 | 21.54 | 21.54 | 4,160 |
| 06 Mar 2024 | 21.27 | 21.61 | 21.27 | 21.53 | 21.53 | 11,694 |
| 05 Mar 2024 | 21.39 | 21.48 | 21.32 | 21.39 | 21.39 | 20,899 |
| 04 Mar 2024 | 21.35 | 21.52 | 21.35 | 21.52 | 21.52 | 4,879 |
| 01 Mar 2024 | 21.07 | 21.36 | 21.07 | 21.36 | 21.36 | 5,973 |
| 29 Feb 2024 | 21.02 | 21.18 | 20.99 | 21.18 | 21.18 | 4,653 |
| 28 Feb 2024 | 20.89 | 21.04 | 20.89 | 21.01 | 21.01 | 2,289 |
| 27 Feb 2024 | 20.89 | 21.06 | 20.84 | 21.02 | 21.02 | 1,903 |
| 26 Feb 2024 | 20.84 | 20.89 | 20.76 | 20.87 | 20.87 | 2,369 |
| 23 Feb 2024 | 21.03 | 21.08 | 20.89 | 20.98 | 20.98 | 3,541 |
| 22 Feb 2024 | 21.08 | 21.09 | 20.89 | 21.09 | 21.09 | 2,974 |
| 21 Feb 2024 | 20.99 | 21.08 | 20.98 | 21.01 | 21.01 | 32,490 |
| 20 Feb 2024 | 20.91 | 20.91 | 20.74 | 20.74 | 20.74 | 3,125 |
| 19 Feb 2024 | 20.84 | 20.93 | 20.83 | 20.93 | 20.93 | 1,363 |
| 16 Feb 2024 | 20.86 | 20.96 | 20.77 | 20.93 | 20.93 | 2,721 |
| 15 Feb 2024 | 20.72 | 20.83 | 20.72 | 20.83 | 20.83 | 1,518 |
| 14 Feb 2024 | 20.75 | 20.88 | 20.75 | 20.78 | 20.78 | 2,820 |
| 13 Feb 2024 | 20.92 | 21.01 | 20.73 | 20.87 | 20.87 | 11,014 |
| 12 Feb 2024 | 20.75 | 20.86 | 20.75 | 20.84 | 20.84 | 8,555 |
| 09 Feb 2024 | 20.81 | 20.82 | 20.77 | 20.77 | 20.77 | 3,978 |
| 08 Feb 2024 | 20.86 | 20.91 | 20.77 | 20.82 | 20.82 | 184,735 |
| 07 Feb 2024 | 20.92 | 20.92 | 20.83 | 20.83 | 20.83 | 8,587 |
| *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.