Singapore markets open in 4 hours 4 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,000.51 -334.13 (-0.53%) CMC Crypto 200
1,307.20 -57.93 (-4.24%)
Amundi MSCI AC Asia Ex Japan UCITS ETF (LASI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 122.84 | 124.20 | 122.84 | 123.38 | 123.38 | - |
| 03 May 2024 | 123.22 | 123.70 | 122.88 | 123.06 | 123.06 | - |
| 02 May 2024 | 122.10 | 122.76 | 122.02 | 122.42 | 122.42 | - |
| 30 Apr 2024 | 120.66 | 121.68 | 120.44 | 120.44 | 120.44 | - |
| 29 Apr 2024 | 120.46 | 121.58 | 120.46 | 120.86 | 120.86 | - |
| 26 Apr 2024 | 120.72 | 120.72 | 120.16 | 120.16 | 120.16 | - |
| 25 Apr 2024 | 118.94 | 119.26 | 118.22 | 118.22 | 118.22 | - |
| 24 Apr 2024 | 119.34 | 119.88 | 118.42 | 118.42 | 118.42 | - |
| 23 Apr 2024 | 117.32 | 118.22 | 117.26 | 117.64 | 117.64 | - |
| 22 Apr 2024 | 116.72 | 117.12 | 116.46 | 116.46 | 116.46 | - |
| 19 Apr 2024 | 116.28 | 116.28 | 115.70 | 115.70 | 115.70 | - |
| 18 Apr 2024 | 117.18 | 117.20 | 116.92 | 116.92 | 116.92 | - |
| 17 Apr 2024 | 116.44 | 117.20 | 116.02 | 116.02 | 116.02 | - |
| 16 Apr 2024 | 116.98 | 117.06 | 116.24 | 116.24 | 116.24 | - |
| 15 Apr 2024 | 118.24 | 119.34 | 118.24 | 118.28 | 118.28 | - |
| 12 Apr 2024 | 119.00 | 120.12 | 118.48 | 118.48 | 118.48 | - |
| 11 Apr 2024 | 120.26 | 120.62 | 119.70 | 119.70 | 119.70 | - |
| 10 Apr 2024 | 120.68 | 120.68 | 118.80 | 118.80 | 118.80 | - |
| 09 Apr 2024 | 118.48 | 119.80 | 118.48 | 119.22 | 119.22 | - |
| 08 Apr 2024 | 119.42 | 119.42 | 118.82 | 118.82 | 118.82 | - |
| 05 Apr 2024 | 118.30 | 118.56 | 118.02 | 118.02 | 118.02 | - |
| 04 Apr 2024 | 118.06 | 119.76 | 118.06 | 119.20 | 119.20 | - |
| 03 Apr 2024 | 118.74 | 119.44 | 118.74 | 118.84 | 118.84 | - |
| 02 Apr 2024 | 119.60 | 120.22 | 119.60 | 119.70 | 119.70 | - |
| 28 Mar 2024 | 117.76 | 119.08 | 117.76 | 118.36 | 118.36 | - |
| 27 Mar 2024 | 118.08 | 118.14 | 117.48 | 117.48 | 117.48 | - |
| 26 Mar 2024 | 117.64 | 118.50 | 117.64 | 117.84 | 117.84 | - |
| 25 Mar 2024 | 117.28 | 118.18 | 117.28 | 117.44 | 117.44 | - |
| 22 Mar 2024 | 118.24 | 118.36 | 117.60 | 117.60 | 117.60 | - |
| 21 Mar 2024 | 118.74 | 118.94 | 118.28 | 118.28 | 118.28 | - |
| 20 Mar 2024 | 117.12 | 117.60 | 116.80 | 116.80 | 116.80 | - |
| 19 Mar 2024 | 117.08 | 117.08 | 116.54 | 116.54 | 116.54 | - |
| 18 Mar 2024 | 117.18 | 117.80 | 117.14 | 117.16 | 117.16 | - |
| 15 Mar 2024 | 116.32 | 117.74 | 116.32 | 117.62 | 117.62 | - |
| 14 Mar 2024 | 118.50 | 118.68 | 118.10 | 118.26 | 118.26 | - |
| 13 Mar 2024 | 118.60 | 118.60 | 118.24 | 118.24 | 118.24 | - |
| 12 Mar 2024 | 119.08 | 119.22 | 119.04 | 119.22 | 119.22 | - |
| 11 Mar 2024 | 116.76 | 117.54 | 116.76 | 117.54 | 117.54 | - |
| 08 Mar 2024 | 116.38 | 117.46 | 116.38 | 117.46 | 117.46 | - |
| 07 Mar 2024 | 115.68 | 116.76 | 115.68 | 116.76 | 116.76 | - |
| 06 Mar 2024 | 116.18 | 116.66 | 116.18 | 116.66 | 116.66 | - |
| 05 Mar 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - |
| 04 Mar 2024 | 116.10 | 117.02 | 116.10 | 117.02 | 117.02 | - |
| 01 Mar 2024 | 115.18 | 116.12 | 115.18 | 116.12 | 116.12 | - |
| 29 Feb 2024 | 114.72 | 115.44 | 114.72 | 115.44 | 115.44 | - |
| 28 Feb 2024 | 114.98 | 115.46 | 114.98 | 115.14 | 115.14 | - |
| 27 Feb 2024 | 115.16 | 116.30 | 115.16 | 116.30 | 116.30 | - |
| 26 Feb 2024 | 115.10 | 115.86 | 115.10 | 115.86 | 115.86 | - |
| 23 Feb 2024 | 116.12 | 116.58 | 116.12 | 116.44 | 116.44 | - |
| 22 Feb 2024 | 115.06 | 116.70 | 115.06 | 116.70 | 116.70 | - |
| 21 Feb 2024 | 114.78 | 115.60 | 114.78 | 115.56 | 115.56 | - |
| 20 Feb 2024 | 114.66 | 115.40 | 114.66 | 115.18 | 115.18 | - |
| 19 Feb 2024 | 114.72 | 115.56 | 114.72 | 115.56 | 115.56 | - |
| 16 Feb 2024 | 114.90 | 115.88 | 114.90 | 115.88 | 115.88 | - |
| 15 Feb 2024 | 114.74 | 114.78 | 114.74 | 114.74 | 114.74 | - |
| 14 Feb 2024 | 114.32 | 114.76 | 114.16 | 114.74 | 114.74 | - |
| 13 Feb 2024 | 113.64 | 113.82 | 113.64 | 113.82 | 113.82 | - |
| 12 Feb 2024 | 112.52 | 115.50 | 112.52 | 115.50 | 115.50 | - |
| 09 Feb 2024 | 112.66 | 113.32 | 112.66 | 113.32 | 113.32 | - |
| 08 Feb 2024 | 112.60 | 113.58 | 112.60 | 113.58 | 113.58 | - |
| 07 Feb 2024 | 112.92 | 113.96 | 112.92 | 113.96 | 113.96 | - |
| 06 Feb 2024 | 112.08 | 113.52 | 112.06 | 113.40 | 113.40 | - |
| 05 Feb 2024 | 110.62 | 111.22 | 110.62 | 111.22 | 111.22 | - |
| 02 Feb 2024 | 110.00 | 110.66 | 110.00 | 110.62 | 110.62 | - |
| 01 Feb 2024 | 109.70 | 110.28 | 109.70 | 110.28 | 110.28 | - |
| 31 Jan 2024 | 108.40 | 110.14 | 108.40 | 110.14 | 110.14 | - |
| 30 Jan 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
| 29 Jan 2024 | 110.46 | 111.60 | 110.46 | 111.60 | 111.60 | - |
| 26 Jan 2024 | 110.08 | 110.88 | 110.08 | 110.40 | 110.40 | - |
| 25 Jan 2024 | 110.64 | 111.02 | 110.54 | 110.54 | 110.54 | - |
| 24 Jan 2024 | 108.28 | 110.68 | 108.28 | 110.68 | 110.68 | - |
| 23 Jan 2024 | 107.84 | 108.06 | 107.84 | 108.06 | 108.06 | - |
| 22 Jan 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| 19 Jan 2024 | 108.08 | 108.88 | 108.08 | 108.66 | 108.66 | - |
| 18 Jan 2024 | 106.10 | 108.10 | 106.10 | 108.10 | 108.10 | - |
| 17 Jan 2024 | 106.28 | 106.90 | 106.28 | 106.84 | 106.84 | - |
| 16 Jan 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 15 Jan 2024 | 109.62 | 110.76 | 109.62 | 109.86 | 109.86 | - |
| 12 Jan 2024 | 109.76 | 111.26 | 109.76 | 111.26 | 111.26 | - |
| 11 Jan 2024 | 110.22 | 110.78 | 110.22 | 110.62 | 110.62 | - |
| 10 Jan 2024 | 109.14 | 110.12 | 109.14 | 109.88 | 109.88 | - |
| 09 Jan 2024 | 109.80 | 110.46 | 109.62 | 109.98 | 109.98 | - |
| 08 Jan 2024 | 109.88 | 110.62 | 109.88 | 110.62 | 110.62 | - |
| 05 Jan 2024 | 111.98 | 112.02 | 111.98 | 112.02 | 112.02 | - |
| 04 Jan 2024 | 111.54 | 112.28 | 111.54 | 111.58 | 111.58 | - |
| 03 Jan 2024 | 111.10 | 112.06 | 111.10 | 111.98 | 111.98 | - |
| 02 Jan 2024 | 112.48 | 112.70 | 112.48 | 112.70 | 112.70 | - |
| 29 Dec 2023 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 28 Dec 2023 | 112.14 | 113.22 | 112.14 | 112.88 | 112.88 | - |
| 27 Dec 2023 | 110.96 | 111.76 | 110.96 | 111.76 | 111.76 | - |
| 22 Dec 2023 | 109.46 | 110.78 | 109.46 | 110.44 | 110.44 | - |
| 21 Dec 2023 | 110.48 | 111.46 | 110.48 | 110.86 | 110.86 | - |
| 20 Dec 2023 | 111.26 | 111.52 | 110.72 | 110.72 | 110.72 | - |
| 19 Dec 2023 | 110.52 | 111.84 | 110.52 | 111.84 | 111.84 | - |
| 18 Dec 2023 | 111.50 | 112.04 | 111.50 | 112.04 | 112.04 | - |
| 15 Dec 2023 | 110.86 | 112.14 | 110.86 | 112.00 | 112.00 | - |
| 14 Dec 2023 | 110.14 | 111.32 | 110.14 | 111.32 | 111.32 | - |
| 13 Dec 2023 | 109.54 | 110.28 | 109.54 | 109.80 | 109.80 | - |
| 12 Dec 2023 | 111.30 | 111.30 | 110.70 | 110.70 | 110.70 | - |
| 11 Dec 2023 | 109.94 | 111.02 | 109.94 | 111.02 | 111.02 | - |
| *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.