Singapore markets close in 4 hours 31 minutes
Straits Times Index
3,337.81 +5.01 (+0.15%) Nikkei
39,574.04 -9.04 (-0.02%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,303.10 +2,563.70 (+4.22%) CMC Crypto 200
1,314.36 +30.53 (+2.38%)
Amundi Index Solutions - Amundi MSCI World UCITS ETF C EUR (CW8.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 522.60 | 524.08 | 521.01 | 521.62 | 521.62 | 5,144 |
| 27 Jun 2024 | 520.52 | 521.29 | 519.50 | 519.67 | 519.67 | 5,522 |
| 26 Jun 2024 | 521.85 | 523.05 | 519.50 | 519.98 | 519.98 | 7,744 |
| 25 Jun 2024 | 518.31 | 520.29 | 517.51 | 519.90 | 519.90 | 6,369 |
| 24 Jun 2024 | 519.02 | 520.50 | 517.47 | 520.15 | 520.15 | 9,043 |
| 21 Jun 2024 | 519.75 | 521.30 | 518.00 | 519.28 | 519.28 | 6,108 |
| 20 Jun 2024 | 520.77 | 522.50 | 520.19 | 521.32 | 521.32 | 6,022 |
| 19 Jun 2024 | 519.78 | 520.00 | 518.49 | 519.13 | 519.13 | 3,585 |
| 18 Jun 2024 | 518.29 | 519.02 | 517.39 | 518.34 | 518.34 | 6,410 |
| 17 Jun 2024 | 516.60 | 516.93 | 514.07 | 515.31 | 515.31 | 11,740 |
| 14 Jun 2024 | 516.41 | 516.97 | 513.26 | 515.54 | 515.54 | 7,330 |
| 13 Jun 2024 | 514.67 | 515.49 | 512.72 | 514.05 | 514.05 | 5,898 |
| 12 Jun 2024 | 512.90 | 516.76 | 512.29 | 513.98 | 513.98 | 5,335 |
| 11 Jun 2024 | 511.77 | 511.89 | 509.43 | 511.34 | 511.34 | 4,931 |
| 10 Jun 2024 | 510.11 | 512.14 | 508.95 | 512.14 | 512.14 | 6,326 |
| 07 Jun 2024 | 507.81 | 510.89 | 505.77 | 510.08 | 510.08 | 6,715 |
| 06 Jun 2024 | 507.56 | 508.30 | 506.46 | 507.38 | 507.38 | 3,960 |
| 05 Jun 2024 | 502.64 | 505.79 | 502.03 | 505.37 | 505.37 | 3,416 |
| 04 Jun 2024 | 500.37 | 501.73 | 498.31 | 499.63 | 499.63 | 4,949 |
| 03 Jun 2024 | 504.27 | 504.98 | 500.37 | 500.55 | 500.55 | 7,581 |
| 31 May 2024 | 499.71 | 503.61 | 496.70 | 497.00 | 497.00 | 6,534 |
| 30 May 2024 | 500.09 | 501.00 | 499.10 | 500.18 | 500.18 | 5,545 |
| 29 May 2024 | 502.60 | 503.00 | 500.02 | 501.66 | 501.66 | 6,505 |
| 28 May 2024 | 505.19 | 505.63 | 503.29 | 503.44 | 503.44 | 6,540 |
| 27 May 2024 | 504.67 | 505.62 | 504.02 | 505.62 | 505.62 | 4,298 |
| 24 May 2024 | 502.85 | 505.00 | 502.05 | 504.47 | 504.47 | 5,597 |
| 23 May 2024 | 508.10 | 509.00 | 504.80 | 506.23 | 506.23 | 6,080 |
| 22 May 2024 | 505.87 | 507.00 | 505.51 | 506.12 | 506.12 | 3,332 |
| 21 May 2024 | 505.44 | 506.16 | 504.45 | 505.96 | 505.96 | 4,780 |
| 20 May 2024 | 505.24 | 507.00 | 505.00 | 507.00 | 507.00 | 3,512 |
| 17 May 2024 | 504.48 | 505.43 | 503.70 | 504.15 | 504.15 | 2,822 |
| 16 May 2024 | 505.60 | 506.00 | 505.00 | 505.86 | 505.86 | 2,958 |
| 15 May 2024 | 501.67 | 503.85 | 501.00 | 503.55 | 503.55 | 3,231 |
| 14 May 2024 | 500.65 | 501.26 | 499.10 | 500.03 | 500.03 | 4,896 |
| 13 May 2024 | 501.73 | 501.93 | 500.27 | 500.35 | 500.35 | 5,522 |
| 10 May 2024 | 501.29 | 502.48 | 500.81 | 501.09 | 501.09 | 4,092 |
| 09 May 2024 | 498.49 | 499.50 | 497.63 | 499.40 | 499.40 | 1,407 |
| 08 May 2024 | 498.93 | 499.50 | 496.65 | 498.45 | 498.45 | 3,040 |
| 07 May 2024 | 497.57 | 498.64 | 496.89 | 498.43 | 498.43 | 4,984 |
| 06 May 2024 | 493.40 | 495.11 | 492.70 | 494.79 | 494.79 | 5,142 |
| 03 May 2024 | 489.56 | 492.79 | 488.86 | 491.23 | 491.23 | 5,474 |
| 02 May 2024 | 487.35 | 489.72 | 486.24 | 486.30 | 486.30 | 13,989 |
| 30 Apr 2024 | 493.41 | 493.59 | 490.42 | 490.90 | 490.90 | 4,230 |
| 29 Apr 2024 | 493.15 | 494.49 | 492.11 | 492.11 | 492.11 | 6,605 |
| 26 Apr 2024 | 489.76 | 493.50 | 488.45 | 492.37 | 492.37 | 4,380 |
| 25 Apr 2024 | 486.74 | 488.16 | 481.98 | 483.50 | 483.50 | 6,569 |
| 24 Apr 2024 | 491.75 | 492.20 | 488.63 | 489.57 | 489.57 | 4,567 |
| 23 Apr 2024 | 487.08 | 490.00 | 485.13 | 489.26 | 489.26 | 5,088 |
| 22 Apr 2024 | 484.04 | 485.78 | 483.00 | 483.89 | 483.89 | 4,587 |
| 19 Apr 2024 | 482.50 | 485.00 | 481.62 | 483.15 | 483.15 | 6,380 |
| 18 Apr 2024 | 486.52 | 488.21 | 484.65 | 487.57 | 487.57 | 4,518 |
| 17 Apr 2024 | 488.24 | 490.81 | 486.37 | 486.37 | 486.37 | 4,261 |
| 16 Apr 2024 | 489.78 | 490.99 | 487.48 | 489.20 | 489.20 | 10,433 |
| 15 Apr 2024 | 497.85 | 500.25 | 495.85 | 496.93 | 496.93 | 4,419 |
| 12 Apr 2024 | 500.87 | 501.53 | 497.29 | 498.14 | 498.14 | 4,304 |
| 11 Apr 2024 | 495.91 | 496.97 | 493.30 | 495.50 | 495.50 | 4,126 |
| 10 Apr 2024 | 496.11 | 496.55 | 491.28 | 494.97 | 494.97 | 3,849 |
| 09 Apr 2024 | 495.25 | 495.92 | 491.29 | 492.47 | 492.47 | 7,630 |
| 08 Apr 2024 | 494.60 | 496.69 | 494.00 | 495.40 | 495.40 | 11,969 |
| 05 Apr 2024 | 491.54 | 495.17 | 491.01 | 494.22 | 494.22 | 17,197 |
| 04 Apr 2024 | 497.19 | 498.76 | 496.58 | 497.81 | 497.81 | 5,732 |
| 03 Apr 2024 | 497.39 | 497.96 | 495.62 | 497.37 | 497.37 | 9,438 |
| 02 Apr 2024 | 502.60 | 504.05 | 495.85 | 496.87 | 496.87 | 14,091 |
| 28 Mar 2024 | 500.77 | 501.84 | 500.30 | 501.00 | 501.00 | 7,739 |
| 27 Mar 2024 | 497.97 | 499.49 | 497.12 | 497.83 | 497.83 | 7,997 |
| 26 Mar 2024 | 497.41 | 498.71 | 496.99 | 498.27 | 498.27 | 4,734 |
| 25 Mar 2024 | 498.26 | 498.76 | 496.05 | 497.05 | 497.05 | 11,636 |
| 22 Mar 2024 | 499.06 | 500.32 | 498.20 | 498.76 | 498.76 | 5,724 |
| 21 Mar 2024 | 496.39 | 499.29 | 495.07 | 498.91 | 498.91 | 4,719 |
| 20 Mar 2024 | 491.34 | 493.01 | 491.11 | 491.86 | 491.86 | 4,725 |
| 19 Mar 2024 | 489.50 | 490.82 | 487.88 | 490.82 | 490.82 | 4,538 |
| 18 Mar 2024 | 487.65 | 490.19 | 486.71 | 489.80 | 489.80 | 6,507 |
| 15 Mar 2024 | 488.90 | 490.18 | 485.49 | 485.49 | 485.49 | 5,192 |
| 14 Mar 2024 | 489.82 | 490.51 | 487.30 | 488.48 | 488.48 | 9,640 |
| 13 Mar 2024 | 489.32 | 489.56 | 488.10 | 488.37 | 488.37 | 7,035 |
| 12 Mar 2024 | 486.25 | 489.64 | 484.50 | 488.23 | 488.23 | 4,675 |
| 11 Mar 2024 | 483.91 | 484.43 | 482.32 | 484.22 | 484.22 | 11,012 |
| 08 Mar 2024 | 488.41 | 490.00 | 487.00 | 487.35 | 487.35 | 7,534 |
| 07 Mar 2024 | 483.62 | 488.38 | 482.81 | 487.16 | 487.16 | 6,943 |
| 06 Mar 2024 | 484.00 | 486.18 | 483.79 | 485.09 | 485.09 | 6,507 |
| 05 Mar 2024 | 486.49 | 486.89 | 482.91 | 483.56 | 483.56 | 7,955 |
| 04 Mar 2024 | 487.50 | 488.27 | 486.22 | 486.97 | 486.97 | 10,911 |
| 01 Mar 2024 | 486.53 | 487.75 | 485.01 | 487.10 | 487.10 | 7,274 |
| 29 Feb 2024 | 482.25 | 484.74 | 480.90 | 483.56 | 483.56 | 9,380 |
| 28 Feb 2024 | 483.19 | 483.51 | 481.50 | 482.50 | 482.50 | 5,386 |
| 27 Feb 2024 | 482.24 | 484.00 | 481.12 | 482.20 | 482.20 | 4,527 |
| 26 Feb 2024 | 483.65 | 484.14 | 482.60 | 482.89 | 482.89 | 6,706 |
| 23 Feb 2024 | 483.96 | 486.18 | 483.28 | 484.61 | 484.61 | 5,681 |
| 22 Feb 2024 | 479.43 | 482.96 | 478.66 | 482.96 | 482.96 | 8,466 |
| 21 Feb 2024 | 475.43 | 475.82 | 474.24 | 474.77 | 474.77 | 6,265 |
| 20 Feb 2024 | 478.89 | 478.97 | 474.70 | 475.32 | 475.32 | 7,093 |
| 19 Feb 2024 | 479.04 | 480.70 | 478.80 | 479.99 | 479.99 | 7,174 |
| 16 Feb 2024 | 481.73 | 483.00 | 479.49 | 480.99 | 480.99 | 10,541 |
| 15 Feb 2024 | 479.86 | 480.39 | 478.00 | 479.06 | 479.06 | 6,116 |
| 14 Feb 2024 | 476.18 | 478.08 | 475.75 | 476.61 | 476.61 | 5,394 |
| 13 Feb 2024 | 479.11 | 479.34 | 474.00 | 475.72 | 475.72 | 10,510 |
| 12 Feb 2024 | 477.87 | 480.52 | 477.72 | 480.52 | 480.52 | 9,337 |
| 09 Feb 2024 | 476.56 | 477.90 | 476.25 | 476.64 | 476.64 | 6,800 |
| 08 Feb 2024 | 476.38 | 477.25 | 475.86 | 475.87 | 475.87 | 8,611 |
| 07 Feb 2024 | 473.86 | 476.67 | 473.20 | 475.79 | 475.79 | 7,417 |
| *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.