Singapore markets close in 33 minutes
Straits Times Index
3,338.21 +5.41 (+0.16%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,204.00 +39.88 (+0.49%) Bitcoin USD
63,063.09 +1,678.85 (+2.73%) CMC Crypto 200
1,311.97 +9.90 (+0.76%)
Amundi Index Solutions - Amundi MSCI Europe SRI PAB UCITS ETF DR C (EUSRI.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 10:10AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 85.30 | 85.30 | 84.58 | 84.64 | 84.64 | 2,008 |
| 28 Jun 2024 | 84.84 | 84.84 | 84.12 | 84.25 | 84.25 | 5,168 |
| 27 Jun 2024 | 84.92 | 85.00 | 84.67 | 84.67 | 84.67 | 2,723 |
| 26 Jun 2024 | 85.57 | 85.57 | 84.72 | 84.92 | 84.92 | 6,006 |
| 25 Jun 2024 | 84.98 | 85.25 | 84.95 | 85.24 | 85.24 | 971 |
| 24 Jun 2024 | 84.95 | 85.65 | 84.95 | 85.43 | 85.43 | 12,413 |
| 21 Jun 2024 | 85.35 | 85.54 | 84.83 | 85.29 | 85.29 | 5,359 |
| 20 Jun 2024 | 84.89 | 85.76 | 84.89 | 85.76 | 85.76 | 9,045 |
| 19 Jun 2024 | 85.09 | 85.16 | 84.72 | 84.77 | 84.77 | 3,157 |
| 18 Jun 2024 | 84.99 | 85.20 | 84.94 | 85.20 | 85.20 | 554 |
| 17 Jun 2024 | 84.92 | 85.00 | 84.23 | 84.55 | 84.55 | 5,708 |
| 14 Jun 2024 | 85.58 | 85.58 | 84.37 | 84.60 | 84.60 | 7,555 |
| 13 Jun 2024 | 86.21 | 86.21 | 85.39 | 85.48 | 85.48 | 5,333 |
| 12 Jun 2024 | 85.51 | 86.48 | 85.51 | 86.32 | 86.32 | 15,977 |
| 11 Jun 2024 | 86.30 | 86.30 | 85.16 | 85.34 | 85.34 | 1,492 |
| 10 Jun 2024 | 85.81 | 86.12 | 85.57 | 86.12 | 86.12 | 17,094 |
| 07 Jun 2024 | 86.49 | 86.49 | 85.86 | 86.24 | 86.24 | 11,936 |
| 06 Jun 2024 | 86.56 | 86.78 | 86.33 | 86.47 | 86.47 | 3,850 |
| 05 Jun 2024 | 85.51 | 86.22 | 85.50 | 86.22 | 86.22 | 9,528 |
| 04 Jun 2024 | 84.91 | 85.20 | 84.52 | 85.12 | 85.12 | 16,617 |
| 03 Jun 2024 | 85.43 | 85.50 | 84.80 | 85.08 | 85.08 | 31,875 |
| 31 May 2024 | 84.50 | 84.66 | 84.31 | 84.66 | 84.66 | 3,471 |
| 30 May 2024 | 83.91 | 84.51 | 83.91 | 84.49 | 84.49 | 2,392 |
| 29 May 2024 | 84.64 | 84.64 | 83.96 | 84.05 | 84.05 | 5,614 |
| 28 May 2024 | 85.59 | 85.59 | 84.69 | 84.86 | 84.86 | 10,962 |
| 27 May 2024 | 85.05 | 85.48 | 85.05 | 85.48 | 85.48 | 11,414 |
| 24 May 2024 | 84.64 | 85.22 | 84.64 | 85.20 | 85.20 | 10,358 |
| 23 May 2024 | 85.39 | 85.54 | 85.08 | 85.24 | 85.24 | 20,717 |
| 22 May 2024 | 85.04 | 85.11 | 84.95 | 85.11 | 85.11 | 1,591 |
| 21 May 2024 | 85.21 | 85.24 | 84.88 | 85.18 | 85.18 | 2,634 |
| 20 May 2024 | 85.39 | 85.57 | 85.33 | 85.57 | 85.57 | 741 |
| 17 May 2024 | 85.43 | 85.43 | 85.18 | 85.31 | 85.31 | 874 |
| 16 May 2024 | 85.62 | 85.67 | 85.43 | 85.60 | 85.60 | 3,650 |
| 15 May 2024 | 85.01 | 85.40 | 84.90 | 85.34 | 85.34 | 1,487 |
| 14 May 2024 | 84.58 | 84.71 | 84.50 | 84.69 | 84.69 | 3,973 |
| 13 May 2024 | 84.73 | 84.73 | 84.34 | 84.43 | 84.43 | 7,951 |
| 10 May 2024 | 84.37 | 84.72 | 84.37 | 84.72 | 84.72 | 30,805 |
| 09 May 2024 | 83.72 | 84.00 | 83.55 | 83.93 | 83.93 | 563 |
| 08 May 2024 | 83.43 | 83.58 | 83.34 | 83.54 | 83.54 | 5,039 |
| 07 May 2024 | 82.81 | 83.09 | 82.62 | 83.09 | 83.09 | 10,262 |
| 06 May 2024 | 82.00 | 82.46 | 81.92 | 82.34 | 82.34 | 6,847 |
| 03 May 2024 | 81.35 | 81.83 | 81.35 | 81.83 | 81.83 | 19,028 |
| 02 May 2024 | 81.55 | 81.55 | 81.03 | 81.08 | 81.08 | 7,181 |
| 30 Apr 2024 | 81.86 | 81.86 | 81.10 | 81.10 | 81.10 | 3,650 |
| 29 Apr 2024 | 81.79 | 81.85 | 81.55 | 81.55 | 81.55 | 3,748 |
| 26 Apr 2024 | 81.05 | 81.57 | 80.95 | 81.55 | 81.55 | 1,109 |
| 25 Apr 2024 | 81.04 | 81.04 | 80.01 | 80.32 | 80.32 | 956 |
| 24 Apr 2024 | 81.74 | 81.77 | 81.09 | 81.14 | 81.14 | 2,471 |
| 23 Apr 2024 | 80.91 | 81.59 | 80.91 | 81.59 | 81.59 | 1,885 |
| 22 Apr 2024 | 80.78 | 80.78 | 80.40 | 80.57 | 80.57 | 12,796 |
| 19 Apr 2024 | 79.86 | 80.20 | 79.86 | 80.06 | 80.06 | 471 |
| 18 Apr 2024 | 80.09 | 80.23 | 79.87 | 80.11 | 80.11 | 1,896 |
| 17 Apr 2024 | 80.08 | 80.57 | 79.83 | 79.83 | 79.83 | 4,150 |
| 16 Apr 2024 | 80.03 | 80.36 | 79.87 | 80.06 | 80.06 | 2,377 |
| 15 Apr 2024 | 81.12 | 81.59 | 80.91 | 81.00 | 81.00 | 2,370 |
| 12 Apr 2024 | 81.64 | 81.86 | 80.69 | 80.85 | 80.85 | 1,633 |
| 11 Apr 2024 | 80.81 | 81.25 | 80.68 | 80.97 | 80.97 | 10,589 |
| 10 Apr 2024 | 81.28 | 81.38 | 80.49 | 80.96 | 80.96 | 7,575 |
| 09 Apr 2024 | 81.15 | 81.24 | 80.67 | 80.84 | 80.84 | 25,898 |
| 08 Apr 2024 | 80.93 | 81.36 | 80.93 | 81.36 | 81.36 | 6,734 |
| 05 Apr 2024 | 80.93 | 81.04 | 80.87 | 81.04 | 81.04 | 7,627 |
| 04 Apr 2024 | 81.86 | 81.86 | 81.66 | 81.76 | 81.76 | 2,399 |
| 03 Apr 2024 | 81.96 | 81.96 | 81.55 | 81.90 | 81.90 | 74,889 |
| 02 Apr 2024 | 83.32 | 83.32 | 81.77 | 81.77 | 81.77 | 2,426 |
| 28 Mar 2024 | 82.97 | 83.14 | 82.93 | 82.93 | 82.93 | 3,010 |
| 27 Mar 2024 | 82.93 | 82.97 | 82.83 | 82.83 | 82.83 | 369 |
| 26 Mar 2024 | 82.65 | 82.93 | 82.55 | 82.81 | 82.81 | 6,848 |
| 25 Mar 2024 | 82.68 | 82.73 | 82.31 | 82.73 | 82.73 | 7,521 |
| 22 Mar 2024 | 82.31 | 82.72 | 82.31 | 82.69 | 82.69 | 21,829 |
| 21 Mar 2024 | 82.46 | 82.54 | 82.06 | 82.50 | 82.50 | 4,391 |
| 20 Mar 2024 | 81.50 | 81.83 | 81.50 | 81.75 | 81.75 | 919 |
| 19 Mar 2024 | 81.31 | 81.63 | 81.24 | 81.63 | 81.63 | 3,164 |
| 18 Mar 2024 | 81.89 | 81.89 | 81.53 | 81.61 | 81.61 | 566 |
| 15 Mar 2024 | 82.39 | 82.53 | 81.62 | 81.62 | 81.62 | 4,389 |
| 14 Mar 2024 | 82.68 | 82.81 | 82.39 | 82.51 | 82.51 | 2,715 |
| 13 Mar 2024 | 82.34 | 82.50 | 82.34 | 82.42 | 82.42 | 1,230 |
| 12 Mar 2024 | 82.04 | 82.28 | 81.58 | 82.28 | 82.28 | 3,830 |
| 11 Mar 2024 | 81.46 | 81.64 | 81.29 | 81.58 | 81.58 | 2,002 |
| 08 Mar 2024 | 81.93 | 82.15 | 81.86 | 81.95 | 81.95 | 326 |
| 07 Mar 2024 | 80.71 | 81.98 | 80.68 | 81.97 | 81.97 | 1,013 |
| 06 Mar 2024 | 80.46 | 80.70 | 80.46 | 80.70 | 80.70 | 5,037 |
| 05 Mar 2024 | 80.90 | 80.90 | 80.45 | 80.65 | 80.65 | 1,910 |
| 04 Mar 2024 | 81.08 | 81.08 | 80.79 | 81.06 | 81.06 | 10,311 |
| 01 Mar 2024 | 80.90 | 81.07 | 80.54 | 81.07 | 81.07 | 15,148 |
| 29 Feb 2024 | 80.76 | 80.85 | 80.59 | 80.61 | 80.61 | 8,577 |
| 28 Feb 2024 | 80.80 | 80.82 | 80.43 | 80.53 | 80.53 | 965 |
| 27 Feb 2024 | 81.12 | 81.12 | 80.72 | 80.95 | 80.95 | 1,441 |
| 26 Feb 2024 | 81.14 | 81.24 | 81.08 | 81.08 | 81.08 | 1,696 |
| 23 Feb 2024 | 81.27 | 81.44 | 81.22 | 81.35 | 81.35 | 2,571 |
| 22 Feb 2024 | 81.13 | 81.22 | 80.81 | 81.16 | 81.16 | 2,971 |
| 21 Feb 2024 | 80.18 | 80.27 | 80.00 | 80.19 | 80.19 | 5,525 |
| 20 Feb 2024 | 80.22 | 80.33 | 80.15 | 80.15 | 80.15 | 41,130 |
| 19 Feb 2024 | 80.03 | 80.38 | 79.99 | 80.29 | 80.29 | 13,822 |
| 16 Feb 2024 | 80.14 | 80.36 | 79.99 | 80.36 | 80.36 | 10,484 |
| 15 Feb 2024 | 79.83 | 79.94 | 79.64 | 79.77 | 79.77 | 10,463 |
| 14 Feb 2024 | 78.66 | 79.27 | 78.66 | 79.27 | 79.27 | 5,656 |
| 13 Feb 2024 | 79.29 | 79.29 | 78.22 | 78.53 | 78.53 | 17,627 |
| 12 Feb 2024 | 79.42 | 79.52 | 79.11 | 79.52 | 79.52 | 38,008 |
| 09 Feb 2024 | 79.07 | 79.19 | 78.85 | 79.04 | 79.04 | 14,734 |
| 08 Feb 2024 | 79.10 | 79.35 | 79.08 | 79.14 | 79.14 | 37,302 |
| *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.