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
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,447.11 +520.08 (+0.85%) CMC Crypto 200
1,275.31 -8.52 (-0.66%)
Amundi Index Solutions - AMUNDI CAC 40 ESG UCITS ETF DR - EUR (C) (GC40.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 124.98 | 124.98 | 123.82 | 124.14 | 124.14 | 3,840 |
| 27 Jun 2024 | 126.56 | 126.56 | 125.14 | 125.14 | 125.14 | 53 |
| 26 Jun 2024 | 128.00 | 128.00 | 126.22 | 126.44 | 126.44 | 693 |
| 25 Jun 2024 | 127.02 | 127.26 | 126.62 | 127.18 | 127.18 | 697 |
| 24 Jun 2024 | 127.20 | 128.44 | 127.20 | 128.28 | 128.28 | 305 |
| 21 Jun 2024 | 127.24 | 127.26 | 126.68 | 126.88 | 126.88 | 549 |
| 20 Jun 2024 | 126.16 | 127.68 | 126.16 | 127.68 | 127.68 | 916 |
| 19 Jun 2024 | 126.58 | 126.58 | 125.90 | 125.90 | 125.90 | 1,051 |
| 18 Jun 2024 | 126.96 | 126.96 | 126.20 | 126.76 | 126.76 | 451 |
| 17 Jun 2024 | 125.22 | 125.76 | 124.20 | 125.76 | 125.76 | 8,679 |
| 14 Jun 2024 | 127.52 | 127.52 | 124.28 | 124.56 | 124.56 | 4,887 |
| 13 Jun 2024 | 130.74 | 130.74 | 127.88 | 128.16 | 128.16 | 23,760 |
| 12 Jun 2024 | 129.60 | 131.00 | 129.60 | 130.78 | 130.78 | 798 |
| 11 Jun 2024 | 131.44 | 131.50 | 128.98 | 129.28 | 129.28 | 8,110 |
| 10 Jun 2024 | 130.60 | 130.70 | 129.64 | 130.70 | 130.70 | 2,755 |
| 07 Jun 2024 | 133.52 | 133.52 | 131.68 | 132.66 | 132.66 | 393 |
| 06 Jun 2024 | 133.52 | 133.82 | 133.50 | 133.50 | 133.50 | 122 |
| 05 Jun 2024 | 132.76 | 133.32 | 132.20 | 133.06 | 133.06 | 393 |
| 04 Jun 2024 | 132.56 | 132.56 | 131.80 | 131.84 | 131.84 | 638 |
| 03 Jun 2024 | 133.44 | 133.46 | 132.54 | 132.74 | 132.74 | 4,120 |
| 31 May 2024 | 132.16 | 132.30 | 131.86 | 132.20 | 132.20 | 986 |
| 30 May 2024 | 131.42 | 132.28 | 131.42 | 132.28 | 132.28 | 156 |
| 29 May 2024 | 133.06 | 133.06 | 131.48 | 131.48 | 131.48 | 613 |
| 28 May 2024 | 134.74 | 134.74 | 133.44 | 133.44 | 133.44 | 119 |
| 27 May 2024 | 133.58 | 134.20 | 133.58 | 134.20 | 134.20 | 716 |
| 24 May 2024 | 132.90 | 133.60 | 132.90 | 133.60 | 133.60 | 452 |
| 23 May 2024 | 134.06 | 134.18 | 133.56 | 133.80 | 133.80 | 2,625 |
| 22 May 2024 | 134.08 | 134.08 | 133.58 | 133.70 | 133.70 | 522 |
| 21 May 2024 | 134.46 | 134.46 | 133.74 | 134.24 | 134.24 | 453 |
| 20 May 2024 | 134.30 | 134.84 | 134.14 | 134.60 | 134.60 | 989 |
| 17 May 2024 | 134.40 | 134.40 | 133.50 | 133.86 | 133.86 | 877 |
| 16 May 2024 | 135.08 | 135.08 | 134.36 | 134.36 | 134.36 | - |
| 15 May 2024 | 135.06 | 135.20 | 134.44 | 135.14 | 135.14 | 242 |
| 14 May 2024 | 134.30 | 134.72 | 134.12 | 134.72 | 134.72 | 377 |
| 13 May 2024 | 134.54 | 134.54 | 134.06 | 134.32 | 134.32 | 606 |
| 10 May 2024 | 134.54 | 134.84 | 134.18 | 134.26 | 134.26 | 464 |
| 09 May 2024 | 132.86 | 133.74 | 132.52 | 133.74 | 133.74 | 9 |
| 08 May 2024 | 132.16 | 133.22 | 132.16 | 132.94 | 132.94 | 945 |
| 07 May 2024 | 131.06 | 131.68 | 130.68 | 131.68 | 131.68 | 966 |
| 06 May 2024 | 129.82 | 130.74 | 129.80 | 130.36 | 130.36 | 249 |
| 03 May 2024 | 129.32 | 129.94 | 129.32 | 129.58 | 129.58 | 1,005 |
| 02 May 2024 | 129.54 | 129.54 | 128.62 | 128.68 | 128.68 | 951 |
| 30 Apr 2024 | 130.30 | 130.30 | 129.10 | 129.16 | 129.16 | 428 |
| 29 Apr 2024 | 130.36 | 130.40 | 129.68 | 129.68 | 129.68 | 600 |
| 26 Apr 2024 | 129.82 | 130.18 | 129.00 | 129.98 | 129.98 | 1,062 |
| 25 Apr 2024 | 130.00 | 130.00 | 127.86 | 128.80 | 128.80 | 1,235 |
| 24 Apr 2024 | 130.08 | 130.78 | 129.76 | 129.96 | 129.96 | 481 |
| 23 Apr 2024 | 129.74 | 130.32 | 129.40 | 130.26 | 130.26 | 576 |
| 22 Apr 2024 | 129.44 | 129.44 | 128.34 | 128.88 | 128.88 | 665 |
| 19 Apr 2024 | 127.78 | 128.50 | 127.74 | 128.38 | 128.38 | 919 |
| 18 Apr 2024 | 128.20 | 128.50 | 127.80 | 128.26 | 128.26 | 913 |
| 17 Apr 2024 | 127.24 | 128.54 | 127.06 | 127.40 | 127.40 | 522 |
| 16 Apr 2024 | 126.28 | 127.04 | 126.28 | 126.48 | 126.48 | 1,819 |
| 15 Apr 2024 | 128.64 | 129.42 | 128.00 | 128.16 | 128.16 | 1,033 |
| 12 Apr 2024 | 129.10 | 129.34 | 127.20 | 127.60 | 127.60 | 526 |
| 11 Apr 2024 | 128.44 | 128.70 | 127.30 | 127.92 | 127.92 | 450 |
| 10 Apr 2024 | 129.16 | 129.26 | 127.40 | 128.36 | 128.36 | 1,034 |
| 09 Apr 2024 | 129.22 | 129.44 | 128.52 | 128.64 | 128.64 | 663 |
| 08 Apr 2024 | 129.14 | 130.08 | 129.14 | 129.70 | 129.70 | 2,489 |
| 05 Apr 2024 | 128.86 | 129.04 | 128.42 | 129.04 | 129.04 | 5,219 |
| 04 Apr 2024 | 130.62 | 131.02 | 130.46 | 130.68 | 130.68 | 2,023 |
| 03 Apr 2024 | 130.38 | 130.60 | 130.24 | 130.56 | 130.56 | 1,056 |
| 02 Apr 2024 | 132.00 | 132.04 | 130.10 | 130.24 | 130.24 | 1,115 |
| 28 Mar 2024 | 132.32 | 132.62 | 132.04 | 132.04 | 132.04 | 103 |
| 27 Mar 2024 | 131.70 | 132.38 | 131.66 | 132.02 | 132.02 | 870 |
| 26 Mar 2024 | 131.00 | 131.72 | 130.78 | 131.66 | 131.66 | 195 |
| 25 Mar 2024 | 131.00 | 131.00 | 130.26 | 130.88 | 130.88 | 1,019 |
| 22 Mar 2024 | 130.96 | 131.22 | 130.64 | 130.88 | 130.88 | 1,492 |
| 21 Mar 2024 | 132.12 | 132.14 | 130.72 | 131.38 | 131.38 | 1,705 |
| 20 Mar 2024 | 130.42 | 131.02 | 130.34 | 131.02 | 131.02 | 1,509 |
| 19 Mar 2024 | 130.98 | 131.42 | 130.78 | 131.42 | 131.42 | 913 |
| 18 Mar 2024 | 131.46 | 131.48 | 130.86 | 130.86 | 130.86 | 951 |
| 15 Mar 2024 | 131.24 | 132.02 | 131.10 | 131.38 | 131.38 | 1,840 |
| 14 Mar 2024 | 131.46 | 132.08 | 131.16 | 131.16 | 131.16 | 849 |
| 13 Mar 2024 | 130.46 | 131.20 | 130.46 | 131.00 | 131.00 | 12,815 |
| 12 Mar 2024 | 129.64 | 130.16 | 129.02 | 130.16 | 130.16 | 8,497 |
| 11 Mar 2024 | 128.60 | 129.02 | 128.44 | 129.02 | 129.02 | 5,890 |
| 08 Mar 2024 | 129.06 | 129.34 | 128.94 | 129.24 | 129.24 | 280 |
| 07 Mar 2024 | 127.54 | 129.04 | 127.44 | 129.04 | 129.04 | 159 |
| 06 Mar 2024 | 127.58 | 128.04 | 127.52 | 128.00 | 128.00 | 372 |
| 05 Mar 2024 | 128.14 | 128.28 | 127.72 | 127.80 | 127.80 | 4,166 |
| 04 Mar 2024 | 127.72 | 128.16 | 127.40 | 128.16 | 128.16 | 774 |
| 01 Mar 2024 | 128.50 | 128.50 | 127.32 | 127.68 | 127.68 | 522 |
| 29 Feb 2024 | 128.54 | 128.54 | 127.78 | 127.78 | 127.78 | 307 |
| 28 Feb 2024 | 128.36 | 128.36 | 127.90 | 128.24 | 128.24 | 72 |
| 27 Feb 2024 | 128.12 | 128.20 | 127.86 | 128.20 | 128.20 | 68 |
| 26 Feb 2024 | 128.32 | 128.42 | 127.92 | 127.92 | 127.92 | 5,892 |
| 23 Feb 2024 | 127.68 | 128.54 | 127.60 | 128.54 | 128.54 | 1,158 |
| 22 Feb 2024 | 127.22 | 127.60 | 126.68 | 127.60 | 127.60 | 289 |
| 21 Feb 2024 | 125.88 | 125.94 | 125.62 | 125.88 | 125.88 | 64 |
| 20 Feb 2024 | 124.98 | 125.70 | 124.98 | 125.70 | 125.70 | 95 |
| 19 Feb 2024 | 124.44 | 124.82 | 124.24 | 124.82 | 124.82 | 813 |
| 16 Feb 2024 | 124.96 | 125.10 | 124.72 | 124.74 | 124.74 | 151 |
| 15 Feb 2024 | 124.30 | 124.38 | 124.16 | 124.38 | 124.38 | 332 |
| 14 Feb 2024 | 122.44 | 123.22 | 122.32 | 123.18 | 123.18 | 552 |
| 13 Feb 2024 | 123.44 | 123.44 | 122.12 | 122.32 | 122.32 | 189 |
| 12 Feb 2024 | 123.32 | 123.48 | 123.14 | 123.48 | 123.48 | 503 |
| 09 Feb 2024 | 123.08 | 123.08 | 122.62 | 122.80 | 122.80 | 57 |
| 08 Feb 2024 | 122.98 | 123.40 | 122.78 | 123.40 | 123.40 | 11 |
| 07 Feb 2024 | 123.24 | 123.24 | 122.80 | 122.82 | 122.82 | 202 |
| *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.