Singapore markets open in 8 hours 24 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,322.49 +15.48 (+0.29%) Dow
39,419.53 -251.51 (-0.63%) Nasdaq
16,944.10 +142.56 (+0.85%) Bitcoin USD
67,989.42 -2,370.24 (-3.37%) CMC Crypto 200
1,470.84 -31.82 (-2.12%)
BNP Paribas Easy Energy & Metals Enhanced Roll (GSCE.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 14.48 | 14.48 | 14.48 | 14.55 | 14.55 | 102 |
| 22 May 2024 | 14.71 | 14.77 | 14.63 | 14.63 | 14.63 | 538 |
| 21 May 2024 | 14.87 | 14.89 | 14.84 | 14.84 | 14.84 | 194 |
| 20 May 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 17 May 2024 | 14.55 | 14.62 | 14.47 | 14.64 | 14.64 | 2,897 |
| 16 May 2024 | 14.36 | 14.38 | 14.36 | 14.41 | 14.41 | 72 |
| 15 May 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 14 May 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 13 May 2024 | 14.25 | 14.31 | 14.25 | 14.25 | 14.25 | 109 |
| 10 May 2024 | 14.19 | 14.44 | 14.19 | 14.27 | 14.27 | 860 |
| 09 May 2024 | 14.22 | 14.22 | 14.22 | 14.24 | 14.24 | 70 |
| 08 May 2024 | 14.18 | 14.21 | 14.12 | 14.21 | 14.21 | 229 |
| 07 May 2024 | 14.23 | 14.23 | 14.17 | 14.21 | 14.21 | 228 |
| 06 May 2024 | 14.23 | 14.26 | 14.17 | 14.26 | 14.26 | 499 |
| 03 May 2024 | 14.08 | 14.08 | 14.02 | 14.08 | 14.08 | 300 |
| 02 May 2024 | 14.23 | 14.23 | 14.06 | 14.18 | 14.18 | 152 |
| 30 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 26 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 25 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.40 | 14.40 | 50 |
| 24 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.45 | 14.45 | 1 |
| 23 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.37 | 14.37 | 70 |
| 22 Apr 2024 | 14.48 | 14.54 | 14.48 | 14.48 | 14.48 | 350 |
| 19 Apr 2024 | 14.53 | 14.64 | 14.53 | 14.63 | 14.63 | 390 |
| 18 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 17 Apr 2024 | 14.59 | 14.61 | 14.59 | 14.61 | 14.61 | 30 |
| 16 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 15 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.55 | 14.55 | 10 |
| 12 Apr 2024 | 14.61 | 14.81 | 14.61 | 14.73 | 14.73 | 458 |
| 11 Apr 2024 | 14.42 | 14.42 | 14.36 | 14.36 | 14.36 | 89 |
| 10 Apr 2024 | 14.25 | 14.32 | 14.25 | 14.32 | 14.32 | 746 |
| 09 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.19 | 14.19 | 230 |
| 08 Apr 2024 | 14.20 | 14.22 | 14.17 | 14.14 | 14.14 | 455 |
| 05 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 04 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 03 Apr 2024 | 14.01 | 14.01 | 14.01 | 13.99 | 13.99 | 70 |
| 02 Apr 2024 | 13.87 | 14.55 | 13.82 | 13.86 | 13.86 | 116 |
| 28 Mar 2024 | 13.44 | 13.51 | 13.38 | 13.51 | 13.51 | 228 |
| 27 Mar 2024 | 13.30 | 13.33 | 13.19 | 13.33 | 13.33 | 378 |
| 26 Mar 2024 | 13.40 | 13.44 | 13.33 | 13.40 | 13.40 | 369 |
| 25 Mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 22 Mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 21 Mar 2024 | 13.34 | 13.34 | 13.34 | 13.37 | 13.37 | 75 |
| 20 Mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 19 Mar 2024 | 13.45 | 13.45 | 13.39 | 13.43 | 13.43 | 174 |
| 18 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 15 Mar 2024 | 13.37 | 13.40 | 13.32 | 13.40 | 13.40 | 807 |
| 14 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 13 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 12 Mar 2024 | 13.13 | 13.13 | 13.08 | 13.10 | 13.10 | 650 |
| 11 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.12 | 13.12 | 400 |
| 08 Mar 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 783 |
| 07 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.09 | 13.09 | 160 |
| 06 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 05 Mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 04 Mar 2024 | 12.97 | 12.97 | 12.97 | 13.03 | 13.03 | 5 |
| 01 Mar 2024 | 12.91 | 12.91 | 12.91 | 13.00 | 13.00 | 3 |
| 29 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.88 | 12.88 | 220 |
| 28 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.78 | 12.78 | 5 |
| 27 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.80 | 12.80 | 632 |
| 26 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 23 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 22 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.80 | 12.80 | 40 |
| 21 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| 20 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.69 | 12.69 | 60 |
| 19 Feb 2024 | 12.81 | 12.81 | 12.81 | 12.79 | 12.79 | 40 |
| 16 Feb 2024 | 12.77 | 12.77 | 12.77 | 12.79 | 12.79 | 80 |
| 15 Feb 2024 | 12.72 | 12.72 | 12.67 | 12.75 | 12.75 | 600 |
| 14 Feb 2024 | 12.85 | 12.85 | 12.84 | 12.78 | 12.78 | 9 |
| 13 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.86 | 12.86 | 5 |
| 12 Feb 2024 | 12.83 | 12.83 | 12.77 | 12.83 | 12.83 | 1,280 |
| 09 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 08 Feb 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 07 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.84 | 12.84 | 60 |
| 06 Feb 2024 | 12.88 | 12.90 | 12.88 | 12.92 | 12.92 | 149 |
| 05 Feb 2024 | 12.81 | 12.82 | 12.77 | 12.82 | 12.82 | 421 |
| 02 Feb 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 01 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.01 | 13.01 | 5 |
| 31 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 30 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.08 | 13.08 | 100 |
| 29 Jan 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 26 Jan 2024 | 13.02 | 13.02 | 13.02 | 12.99 | 12.99 | 468 |
| 25 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 24 Jan 2024 | 12.95 | 12.95 | 12.95 | 12.94 | 12.94 | 75 |
| 23 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.90 | 12.90 | 30 |
| 22 Jan 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 19 Jan 2024 | 12.95 | 12.97 | 12.90 | 12.82 | 12.82 | 1,010 |
| 18 Jan 2024 | 12.94 | 12.94 | 12.91 | 12.93 | 12.93 | 468 |
| 17 Jan 2024 | 12.89 | 12.89 | 12.89 | 12.92 | 12.92 | 3 |
| 16 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 15 Jan 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 12 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.07 | 13.07 | 350 |
| 11 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 10 Jan 2024 | 13.03 | 13.11 | 12.94 | 12.94 | 12.94 | 1,550 |
| 09 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.06 | 13.06 | 40 |
| 08 Jan 2024 | 12.82 | 12.82 | 12.82 | 12.86 | 12.86 | 35 |
| 05 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 04 Jan 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 03 Jan 2024 | 12.92 | 12.92 | 12.92 | 13.08 | 13.08 | 5 |
| 02 Jan 2024 | 13.12 | 13.12 | 13.12 | 12.98 | 12.98 | 4 |
| *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.