Singapore markets close in 2 hours 30 minutes
Straits Times Index
3,330.91 -12.44 (-0.37%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,746.03 +29.56 (+0.17%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,538.82 +826.23 (+1.36%) CMC Crypto 200
1,283.91 +0.08 (+0.01%)
Amundi Index Solutions - AMUNDI CAC 40 ESG UCITS ETF DR - EUR (C) (GC40.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM 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 |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 126.46 | 126.64 | 125.02 | 125.22 | 125.22 | - |
| 26 Jun 2024 | 127.74 | 127.98 | 125.80 | 126.36 | 126.36 | - |
| 25 Jun 2024 | 127.10 | 127.28 | 126.74 | 127.28 | 127.28 | - |
| 24 Jun 2024 | 127.08 | 128.54 | 127.08 | 127.90 | 127.90 | - |
| 21 Jun 2024 | 127.40 | 127.54 | 126.58 | 126.84 | 126.84 | 10 |
| 20 Jun 2024 | 126.06 | 127.36 | 125.94 | 127.22 | 127.22 | - |
| 19 Jun 2024 | 126.86 | 126.86 | 125.54 | 125.58 | 125.58 | - |
| 18 Jun 2024 | 126.36 | 126.94 | 125.70 | 126.94 | 126.94 | - |
| 17 Jun 2024 | 124.88 | 125.82 | 124.68 | 125.82 | 125.82 | 8 |
| 14 Jun 2024 | 126.70 | 127.06 | 123.98 | 124.42 | 124.42 | - |
| 13 Jun 2024 | 130.36 | 130.48 | 127.80 | 128.02 | 128.02 | - |
| 12 Jun 2024 | 129.88 | 131.00 | 129.70 | 130.96 | 130.96 | - |
| 11 Jun 2024 | 130.96 | 131.42 | 129.00 | 129.16 | 129.16 | - |
| 10 Jun 2024 | 131.84 | 131.84 | 129.66 | 130.52 | 130.52 | 8 |
| 07 Jun 2024 | 133.32 | 133.32 | 131.96 | 132.32 | 132.32 | 2,800 |
| 06 Jun 2024 | 133.36 | 133.76 | 133.26 | 133.42 | 133.42 | - |
| 05 Jun 2024 | 132.50 | 133.18 | 132.32 | 133.08 | 133.08 | - |
| 04 Jun 2024 | 132.16 | 132.62 | 131.56 | 131.98 | 131.98 | - |
| 03 Jun 2024 | 133.46 | 133.46 | 131.90 | 132.02 | 132.02 | - |
| 31 May 2024 | 132.34 | 132.34 | 131.78 | 132.10 | 132.10 | - |
| 30 May 2024 | 131.64 | 132.56 | 131.64 | 132.50 | 132.50 | - |
| 29 May 2024 | 132.96 | 133.00 | 131.28 | 131.42 | 131.42 | - |
| 28 May 2024 | 134.20 | 134.42 | 133.08 | 133.24 | 133.24 | - |
| 27 May 2024 | 133.76 | 134.24 | 133.68 | 134.24 | 134.24 | - |
| 24 May 2024 | 132.92 | 133.66 | 132.92 | 133.54 | 133.54 | 1 |
| 23 May 2024 | 133.90 | 134.18 | 132.80 | 132.80 | 132.80 | 50 |
| 22 May 2024 | 134.02 | 134.02 | 133.26 | 133.26 | 133.26 | - |
| 21 May 2024 | 134.20 | 134.38 | 133.44 | 134.06 | 134.06 | 4 |
| 20 May 2024 | 134.44 | 134.86 | 134.22 | 134.30 | 134.30 | - |
| 17 May 2024 | 133.88 | 133.88 | 133.46 | 133.80 | 133.80 | - |
| 16 May 2024 | 134.80 | 134.80 | 134.00 | 134.00 | 134.00 | - |
| 15 May 2024 | 134.80 | 135.36 | 134.40 | 135.36 | 135.36 | 4 |
| 14 May 2024 | 134.22 | 134.68 | 134.08 | 134.50 | 134.50 | - |
| 13 May 2024 | 134.36 | 134.38 | 134.04 | 134.04 | 134.04 | - |
| 10 May 2024 | 134.14 | 134.74 | 134.00 | 134.00 | 134.00 | - |
| 09 May 2024 | 132.76 | 133.64 | 132.46 | 133.64 | 133.64 | - |
| 08 May 2024 | 132.88 | 133.26 | 132.82 | 132.82 | 132.82 | - |
| 07 May 2024 | 130.50 | 131.68 | 130.50 | 131.66 | 131.66 | - |
| 06 May 2024 | 129.78 | 130.68 | 129.70 | 130.38 | 130.38 | - |
| 03 May 2024 | 129.06 | 130.32 | 129.00 | 129.58 | 129.58 | - |
| 02 May 2024 | 129.10 | 129.10 | 128.56 | 128.84 | 128.84 | 2 |
| 30 Apr 2024 | 129.90 | 130.14 | 128.70 | 128.86 | 128.86 | - |
| 29 Apr 2024 | 130.72 | 130.72 | 129.58 | 129.68 | 129.68 | 25 |
| 26 Apr 2024 | 130.10 | 130.18 | 129.90 | 130.10 | 130.10 | - |
| 25 Apr 2024 | 129.92 | 129.92 | 127.98 | 128.98 | 128.98 | - |
| 24 Apr 2024 | 130.66 | 130.70 | 129.66 | 129.98 | 129.98 | 108 |
| 23 Apr 2024 | 129.28 | 130.26 | 129.28 | 130.26 | 130.26 | - |
| 22 Apr 2024 | 129.04 | 129.48 | 128.44 | 129.48 | 129.48 | 10 |
| 19 Apr 2024 | 127.12 | 128.40 | 127.12 | 128.36 | 128.36 | 111 |
| 18 Apr 2024 | 128.06 | 128.32 | 127.80 | 127.80 | 127.80 | - |
| 17 Apr 2024 | 125.86 | 128.56 | 125.86 | 127.32 | 127.32 | - |
| 16 Apr 2024 | 126.38 | 126.98 | 126.24 | 126.78 | 126.78 | - |
| 15 Apr 2024 | 127.88 | 129.42 | 127.38 | 127.38 | 127.38 | - |
| 12 Apr 2024 | 128.70 | 129.30 | 126.98 | 126.98 | 126.98 | - |
| 11 Apr 2024 | 128.16 | 128.76 | 127.42 | 128.36 | 128.36 | - |
| 10 Apr 2024 | 129.14 | 129.18 | 127.40 | 128.20 | 128.20 | - |
| 09 Apr 2024 | 129.32 | 129.42 | 128.64 | 128.72 | 128.72 | - |
| 08 Apr 2024 | 130.08 | 130.08 | 129.52 | 129.62 | 129.62 | - |
| 05 Apr 2024 | 128.70 | 129.10 | 128.36 | 129.10 | 129.10 | 30 |
| 04 Apr 2024 | 130.46 | 130.94 | 129.36 | 129.36 | 129.36 | - |
| 03 Apr 2024 | 129.82 | 130.60 | 129.82 | 130.56 | 130.56 | - |
| 02 Apr 2024 | 132.34 | 132.34 | 129.98 | 130.04 | 130.04 | 1 |
| 28 Mar 2024 | 131.94 | 132.76 | 131.94 | 132.04 | 132.04 | 2 |
| 27 Mar 2024 | 131.66 | 132.14 | 131.52 | 131.98 | 131.98 | - |
| 26 Mar 2024 | 130.98 | 131.58 | 130.82 | 131.38 | 131.38 | - |
| 25 Mar 2024 | 130.62 | 131.00 | 130.06 | 130.94 | 130.94 | - |
| 22 Mar 2024 | 131.04 | 131.30 | 130.72 | 131.02 | 131.02 | - |
| 21 Mar 2024 | 132.46 | 132.46 | 130.64 | 131.08 | 131.08 | 106 |
| 20 Mar 2024 | 130.36 | 131.24 | 130.36 | 131.24 | 131.24 | - |
| 19 Mar 2024 | 130.78 | 131.24 | 130.74 | 131.24 | 131.24 | - |
| 18 Mar 2024 | 131.44 | 131.50 | 130.66 | 130.80 | 130.80 | - |
| 15 Mar 2024 | 131.04 | 131.88 | 131.04 | 131.88 | 131.88 | - |
| 14 Mar 2024 | 131.64 | 132.06 | 131.16 | 131.16 | 131.16 | 1 |
| 13 Mar 2024 | 130.38 | 131.02 | 130.38 | 131.02 | 131.02 | - |
| 12 Mar 2024 | 129.06 | 129.98 | 129.06 | 129.98 | 129.98 | - |
| 11 Mar 2024 | 128.44 | 128.72 | 128.44 | 128.46 | 128.46 | - |
| 08 Mar 2024 | 129.10 | 129.18 | 128.82 | 129.18 | 129.18 | - |
| 07 Mar 2024 | 127.22 | 128.58 | 127.20 | 128.58 | 128.58 | - |
| 06 Mar 2024 | 127.52 | 127.90 | 127.52 | 127.90 | 127.90 | - |
| 05 Mar 2024 | 127.82 | 127.82 | 127.70 | 127.70 | 127.70 | 18 |
| 04 Mar 2024 | 127.68 | 127.68 | 127.58 | 127.58 | 127.58 | - |
| 01 Mar 2024 | 128.44 | 128.44 | 128.12 | 128.12 | 128.12 | - |
| 29 Feb 2024 | 128.20 | 128.24 | 128.16 | 128.16 | 128.16 | - |
| 28 Feb 2024 | 128.10 | 128.26 | 127.92 | 127.92 | 127.92 | - |
| 27 Feb 2024 | 127.80 | 128.22 | 127.80 | 128.22 | 128.22 | - |
| 26 Feb 2024 | 127.96 | 128.16 | 127.96 | 128.10 | 128.10 | - |
| 23 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 22 Feb 2024 | 126.80 | 127.20 | 126.80 | 127.20 | 127.20 | - |
| 21 Feb 2024 | 125.88 | 126.00 | 125.56 | 126.00 | 126.00 | 1 |
| 20 Feb 2024 | 124.38 | 125.28 | 124.38 | 125.20 | 125.20 | - |
| 19 Feb 2024 | 124.38 | 124.68 | 124.38 | 124.68 | 124.68 | - |
| 16 Feb 2024 | 124.90 | 124.92 | 124.90 | 124.92 | 124.92 | - |
| 15 Feb 2024 | 123.66 | 124.38 | 123.66 | 124.34 | 124.34 | 2 |
| 14 Feb 2024 | 122.00 | 123.12 | 122.00 | 123.12 | 123.12 | - |
| 13 Feb 2024 | 122.96 | 122.96 | 122.06 | 122.16 | 122.16 | 83 |
| 12 Feb 2024 | 123.02 | 123.38 | 123.02 | 123.38 | 123.38 | - |
| 09 Feb 2024 | 123.24 | 123.24 | 122.78 | 122.78 | 122.78 | - |
| 08 Feb 2024 | 122.98 | 123.20 | 122.98 | 123.20 | 123.20 | - |
| 07 Feb 2024 | 123.12 | 123.22 | 122.96 | 122.96 | 122.96 | 1 |
| 06 Feb 2024 | 122.94 | 123.00 | 122.36 | 122.98 | 122.98 | - |
| *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.