Singapore markets open in 8 hours 53 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,327.91 +36.57 (+0.69%) Dow
38,745.38 +34.09 (+0.09%) Nasdaq
17,081.78 +224.73 (+1.33%) Bitcoin USD
71,576.26 +973.50 (+1.38%) CMC Crypto 200
1,524.56 +50.82 (+3.45%)
Amundi MSCI India II UCITS ETF EUR Acc (INR.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 29.19 | 29.53 | 29.00 | 29.50 | 29.50 | 130,628 |
| 04 Jun 2024 | 27.80 | 28.95 | 27.68 | 28.51 | 28.51 | 232,277 |
| 03 Jun 2024 | 30.59 | 30.76 | 30.53 | 30.53 | 30.53 | 75,295 |
| 31 May 2024 | 29.58 | 29.67 | 29.47 | 29.53 | 29.53 | 68,219 |
| 30 May 2024 | 29.76 | 29.81 | 29.56 | 29.69 | 29.69 | 140,399 |
| 29 May 2024 | 29.86 | 29.98 | 29.77 | 29.93 | 29.93 | 76,108 |
| 28 May 2024 | 30.05 | 30.08 | 29.95 | 29.97 | 29.97 | 33,534 |
| 27 May 2024 | 30.44 | 30.47 | 30.20 | 30.26 | 30.26 | 55,686 |
| 24 May 2024 | 30.44 | 30.48 | 30.27 | 30.28 | 30.28 | 65,023 |
| 23 May 2024 | 30.10 | 30.33 | 30.10 | 30.29 | 30.29 | 60,528 |
| 22 May 2024 | 29.84 | 29.96 | 29.80 | 29.89 | 29.89 | 93,029 |
| 21 May 2024 | 29.74 | 29.84 | 29.68 | 29.77 | 29.77 | 47,645 |
| 20 May 2024 | 29.66 | 29.79 | 29.66 | 29.77 | 29.77 | 73,148 |
| 17 May 2024 | 29.50 | 29.61 | 29.46 | 29.56 | 29.56 | 45,217 |
| 16 May 2024 | 29.06 | 29.36 | 28.95 | 29.33 | 29.33 | 75,661 |
| 15 May 2024 | 29.16 | 29.19 | 29.09 | 29.15 | 29.15 | 51,672 |
| 14 May 2024 | 29.16 | 29.28 | 29.09 | 29.21 | 29.21 | 40,023 |
| 13 May 2024 | 28.91 | 29.05 | 28.79 | 29.02 | 29.02 | 108,704 |
| 10 May 2024 | 28.90 | 28.99 | 28.80 | 28.88 | 28.88 | 41,854 |
| 09 May 2024 | 29.18 | 29.22 | 28.88 | 28.94 | 28.94 | 64,047 |
| 08 May 2024 | 29.25 | 29.40 | 29.22 | 29.32 | 29.32 | 2,920 |
| 07 May 2024 | 29.12 | 29.18 | 28.97 | 29.18 | 29.18 | 46,470 |
| 06 May 2024 | 29.52 | 29.52 | 29.35 | 29.40 | 29.40 | 25,704 |
| 03 May 2024 | 29.65 | 29.68 | 29.42 | 29.65 | 29.65 | 35,572 |
| 02 May 2024 | 29.85 | 29.96 | 29.72 | 29.96 | 29.96 | 23,225 |
| 30 Apr 2024 | 29.85 | 29.91 | 29.59 | 29.69 | 29.69 | 75,585 |
| 29 Apr 2024 | 29.60 | 29.74 | 29.56 | 29.67 | 29.67 | 44,793 |
| 26 Apr 2024 | 29.53 | 29.60 | 29.38 | 29.59 | 29.59 | 11,702 |
| 25 Apr 2024 | 29.31 | 29.51 | 29.30 | 29.40 | 29.40 | 39,768 |
| 24 Apr 2024 | 29.48 | 29.49 | 29.30 | 29.33 | 29.33 | 164,030 |
| 23 Apr 2024 | 29.50 | 29.50 | 29.29 | 29.37 | 29.37 | 39,312 |
| 22 Apr 2024 | 29.26 | 29.46 | 29.19 | 29.40 | 29.40 | 43,487 |
| 19 Apr 2024 | 28.75 | 29.07 | 28.75 | 29.01 | 29.01 | 49,572 |
| 18 Apr 2024 | 29.16 | 29.23 | 28.76 | 28.98 | 28.98 | 22,161 |
| 17 Apr 2024 | 29.10 | 29.10 | 28.92 | 28.92 | 28.92 | 13,158 |
| 16 Apr 2024 | 29.19 | 29.19 | 28.99 | 29.13 | 29.13 | 26,974 |
| 15 Apr 2024 | 29.40 | 29.43 | 29.20 | 29.25 | 29.25 | 38,167 |
| 12 Apr 2024 | 29.63 | 29.68 | 29.40 | 29.41 | 29.41 | 48,433 |
| 11 Apr 2024 | 29.45 | 29.45 | 29.25 | 29.41 | 29.41 | 19,320 |
| 10 Apr 2024 | 29.36 | 29.39 | 29.23 | 29.33 | 29.33 | 17,475 |
| 09 Apr 2024 | 29.26 | 29.28 | 29.11 | 29.21 | 29.21 | 14,599 |
| 08 Apr 2024 | 29.19 | 29.36 | 29.19 | 29.34 | 29.34 | 32,329 |
| 05 Apr 2024 | 29.00 | 29.15 | 28.94 | 29.09 | 29.09 | 9,541 |
| 04 Apr 2024 | 28.89 | 29.08 | 28.82 | 29.08 | 29.08 | 18,229 |
| 03 Apr 2024 | 29.23 | 29.23 | 28.97 | 28.99 | 28.99 | 22,530 |
| 02 Apr 2024 | 29.16 | 29.24 | 29.04 | 29.04 | 29.04 | 40,625 |
| 28 Mar 2024 | 28.90 | 29.02 | 28.79 | 28.93 | 28.93 | 36,290 |
| 27 Mar 2024 | 28.57 | 28.60 | 28.43 | 28.54 | 28.54 | 27,625 |
| 26 Mar 2024 | 28.37 | 28.41 | 28.30 | 28.38 | 28.38 | 22,785 |
| 25 Mar 2024 | 28.27 | 28.27 | 28.19 | 28.23 | 28.23 | 42,811 |
| 22 Mar 2024 | 28.38 | 28.49 | 28.25 | 28.27 | 28.27 | 28,507 |
| 21 Mar 2024 | 28.01 | 28.19 | 28.01 | 28.18 | 28.18 | 77,156 |
| 20 Mar 2024 | 27.92 | 27.97 | 27.84 | 27.92 | 27.92 | 65,141 |
| 19 Mar 2024 | 27.96 | 28.00 | 27.80 | 27.83 | 27.83 | 76,468 |
| 18 Mar 2024 | 28.22 | 28.27 | 28.13 | 28.20 | 28.20 | 30,204 |
| 15 Mar 2024 | 28.08 | 28.22 | 28.02 | 28.02 | 28.02 | 46,338 |
| 14 Mar 2024 | 28.07 | 28.22 | 28.05 | 28.17 | 28.17 | 57,651 |
| 13 Mar 2024 | 28.09 | 28.10 | 27.69 | 27.74 | 27.74 | 203,751 |
| 12 Mar 2024 | 28.75 | 28.76 | 28.60 | 28.71 | 28.71 | 35,474 |
| 11 Mar 2024 | 28.84 | 28.87 | 28.68 | 28.76 | 28.76 | 34,599 |
| 08 Mar 2024 | 28.98 | 29.08 | 28.93 | 29.02 | 29.02 | 5,319 |
| 07 Mar 2024 | 29.00 | 29.04 | 28.89 | 28.96 | 28.96 | 20,131 |
| 06 Mar 2024 | 28.71 | 29.03 | 28.70 | 28.93 | 28.93 | 33,576 |
| 05 Mar 2024 | 28.88 | 28.95 | 28.79 | 28.85 | 28.85 | 38,229 |
| 04 Mar 2024 | 29.00 | 29.04 | 28.90 | 28.95 | 28.95 | 21,493 |
| 01 Mar 2024 | 28.90 | 29.12 | 28.89 | 29.02 | 29.02 | 41,029 |
| 29 Feb 2024 | 28.46 | 28.63 | 28.31 | 28.59 | 28.59 | 57,242 |
| 28 Feb 2024 | 28.52 | 28.57 | 28.32 | 28.40 | 28.40 | 56,965 |
| 27 Feb 2024 | 28.78 | 28.79 | 28.65 | 28.71 | 28.71 | 41,846 |
| 26 Feb 2024 | 28.73 | 28.77 | 28.63 | 28.72 | 28.72 | 34,468 |
| 23 Feb 2024 | 28.91 | 28.94 | 28.80 | 28.89 | 28.89 | 48,343 |
| 22 Feb 2024 | 28.43 | 28.89 | 28.41 | 28.83 | 28.83 | 74,937 |
| 21 Feb 2024 | 28.77 | 28.77 | 28.47 | 28.58 | 28.58 | 18,551 |
| 20 Feb 2024 | 28.78 | 28.82 | 28.69 | 28.80 | 28.80 | 50,806 |
| 19 Feb 2024 | 28.78 | 28.85 | 28.70 | 28.74 | 28.74 | 29,235 |
| 16 Feb 2024 | 28.66 | 28.75 | 28.62 | 28.71 | 28.71 | 20,997 |
| 15 Feb 2024 | 28.58 | 28.64 | 28.50 | 28.60 | 28.60 | 38,332 |
| 14 Feb 2024 | 28.22 | 28.64 | 28.22 | 28.63 | 28.63 | 33,523 |
| 13 Feb 2024 | 28.13 | 28.24 | 28.02 | 28.07 | 28.07 | 41,986 |
| 12 Feb 2024 | 28.06 | 28.25 | 27.95 | 28.24 | 28.24 | 19,146 |
| 09 Feb 2024 | 28.18 | 28.33 | 28.12 | 28.32 | 28.32 | 61,618 |
| 08 Feb 2024 | 28.40 | 28.41 | 28.25 | 28.32 | 28.32 | 43,209 |
| 07 Feb 2024 | 28.42 | 28.60 | 28.42 | 28.53 | 28.53 | 41,562 |
| 06 Feb 2024 | 28.35 | 28.60 | 28.28 | 28.60 | 28.60 | 44,577 |
| 05 Feb 2024 | 28.26 | 28.28 | 28.00 | 28.18 | 28.18 | 96,221 |
| 02 Feb 2024 | 27.92 | 28.05 | 27.89 | 28.02 | 28.02 | 70,783 |
| 01 Feb 2024 | 27.85 | 27.90 | 27.72 | 27.76 | 27.76 | 14,629 |
| 31 Jan 2024 | 27.79 | 27.85 | 27.67 | 27.85 | 27.85 | 32,078 |
| 30 Jan 2024 | 27.74 | 27.75 | 27.37 | 27.48 | 27.48 | 57,028 |
| 29 Jan 2024 | 27.64 | 27.90 | 27.62 | 27.84 | 27.84 | 81,349 |
| 26 Jan 2024 | 27.20 | 27.33 | 27.11 | 27.25 | 27.25 | 21,844 |
| 25 Jan 2024 | 26.98 | 27.31 | 26.93 | 27.26 | 27.26 | 104,969 |
| 24 Jan 2024 | 27.03 | 27.21 | 26.98 | 27.14 | 27.14 | 45,236 |
| 23 Jan 2024 | 27.00 | 27.05 | 26.75 | 26.99 | 26.99 | 228,139 |
| 22 Jan 2024 | 27.38 | 27.62 | 27.34 | 27.58 | 27.58 | 37,751 |
| 19 Jan 2024 | 27.30 | 27.44 | 27.29 | 27.35 | 27.35 | 74,256 |
| 18 Jan 2024 | 26.92 | 27.24 | 26.92 | 27.15 | 27.15 | 19,749 |
| 17 Jan 2024 | 27.23 | 27.25 | 26.95 | 27.01 | 27.01 | 86,744 |
| 16 Jan 2024 | 27.45 | 27.53 | 27.35 | 27.42 | 27.42 | 31,096 |
| 15 Jan 2024 | 27.60 | 27.62 | 27.53 | 27.57 | 27.57 | 184,657 |
| *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.