Singapore markets open in 4 hours 6 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,352.96 -1.07 (-0.02%) Dow
38,886.17 +78.84 (+0.20%) Nasdaq
17,173.12 -14.78 (-0.09%) Bitcoin USD
70,649.06 -580.61 (-0.82%) CMC Crypto 200
1,510.44 -14.36 (-0.94%)
Amundi MSCI World ESG Climate Net Zero Ambition CTB UCITS ETF Acc (LWCR.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 463.23 | 463.90 | 461.64 | 462.72 | 462.72 | 397 |
| 05 Jun 2024 | 457.81 | 461.19 | 457.57 | 461.19 | 461.19 | 191 |
| 04 Jun 2024 | 456.30 | 456.84 | 454.74 | 455.89 | 455.89 | 93 |
| 03 Jun 2024 | 458.86 | 460.17 | 456.70 | 456.70 | 456.70 | 2,732 |
| 31 May 2024 | 455.16 | 455.62 | 453.22 | 453.22 | 453.22 | 519 |
| 30 May 2024 | 456.09 | 456.35 | 455.09 | 455.73 | 455.73 | 351 |
| 29 May 2024 | 457.89 | 458.01 | 456.25 | 457.47 | 457.47 | 777 |
| 28 May 2024 | 460.32 | 461.39 | 459.83 | 459.26 | 459.26 | 1,185 |
| 27 May 2024 | 460.35 | 461.24 | 460.00 | 461.24 | 461.24 | 193 |
| 24 May 2024 | 458.85 | 460.22 | 458.38 | 460.22 | 460.22 | 211 |
| 23 May 2024 | 464.07 | 464.07 | 461.21 | 462.29 | 462.29 | 421 |
| 22 May 2024 | 462.31 | 462.37 | 461.88 | 462.24 | 462.24 | 112 |
| 21 May 2024 | 461.72 | 461.93 | 460.99 | 461.93 | 461.93 | 1,108 |
| 20 May 2024 | 460.96 | 462.84 | 460.95 | 462.86 | 462.86 | 2,049 |
| 17 May 2024 | 460.98 | 461.35 | 460.44 | 460.21 | 460.21 | 786 |
| 16 May 2024 | 461.70 | 462.14 | 460.31 | 462.00 | 462.00 | 1,268 |
| 15 May 2024 | 458.27 | 460.22 | 457.95 | 460.22 | 460.22 | 1,165 |
| 14 May 2024 | 456.85 | 457.17 | 456.43 | 456.93 | 456.93 | 649 |
| 13 May 2024 | 458.03 | 458.03 | 457.07 | 456.98 | 456.98 | 224 |
| 10 May 2024 | 457.55 | 458.28 | 456.93 | 457.53 | 457.53 | 400 |
| 09 May 2024 | 454.51 | 455.48 | 454.19 | 455.42 | 455.42 | 187 |
| 08 May 2024 | 455.05 | 455.05 | 452.43 | 453.89 | 453.89 | 54 |
| 07 May 2024 | 453.08 | 454.17 | 452.89 | 454.17 | 454.17 | 183 |
| 06 May 2024 | 449.38 | 451.01 | 449.28 | 451.01 | 451.01 | 191 |
| 03 May 2024 | 446.09 | 448.03 | 445.80 | 448.03 | 448.03 | 350 |
| 02 May 2024 | 444.64 | 445.46 | 443.96 | 443.96 | 443.96 | 147 |
| 30 Apr 2024 | 449.24 | 449.79 | 447.51 | 447.07 | 447.07 | 314 |
| 29 Apr 2024 | 449.03 | 449.62 | 448.12 | 448.12 | 448.12 | 1,543 |
| 26 Apr 2024 | 445.46 | 448.27 | 444.22 | 448.27 | 448.27 | 768 |
| 25 Apr 2024 | 443.12 | 443.33 | 439.36 | 440.29 | 440.29 | 298 |
| 24 Apr 2024 | 447.51 | 447.52 | 445.30 | 445.73 | 445.73 | 14,251 |
| 23 Apr 2024 | 443.02 | 445.23 | 441.85 | 445.23 | 445.23 | 1,031 |
| 22 Apr 2024 | 440.37 | 442.41 | 439.93 | 440.38 | 440.38 | 2,150 |
| 19 Apr 2024 | 439.28 | 440.59 | 438.67 | 439.74 | 439.74 | 591 |
| 18 Apr 2024 | 442.50 | 443.79 | 441.51 | 443.46 | 443.46 | 1,584 |
| 17 Apr 2024 | 444.55 | 446.39 | 442.69 | 442.69 | 442.69 | 1,153 |
| 16 Apr 2024 | 445.72 | 446.51 | 444.32 | 445.24 | 445.24 | 3,436 |
| 15 Apr 2024 | 452.83 | 452.98 | 451.92 | 452.26 | 452.26 | 985 |
| 12 Apr 2024 | 455.89 | 456.51 | 452.34 | 452.88 | 452.88 | 2,355 |
| 11 Apr 2024 | 451.58 | 451.90 | 449.98 | 451.34 | 451.34 | 898 |
| 10 Apr 2024 | 452.82 | 452.83 | 448.54 | 451.27 | 451.27 | 355 |
| 09 Apr 2024 | 451.61 | 451.68 | 449.33 | 449.33 | 449.33 | 1,276 |
| 08 Apr 2024 | 451.10 | 452.83 | 450.51 | 451.98 | 451.98 | 1,048 |
| 05 Apr 2024 | 449.35 | 451.46 | 448.68 | 451.46 | 451.46 | 4,707 |
| 04 Apr 2024 | 453.79 | 455.12 | 453.33 | 454.50 | 454.50 | 2,096 |
| 03 Apr 2024 | 454.69 | 454.75 | 453.44 | 454.61 | 454.61 | 888 |
| 02 Apr 2024 | 459.18 | 459.72 | 453.27 | 454.60 | 454.60 | 2,811 |
| 28 Mar 2024 | 459.04 | 459.05 | 458.23 | 458.98 | 458.98 | 846 |
| 27 Mar 2024 | 455.71 | 456.53 | 455.35 | 455.67 | 455.67 | 871 |
| 26 Mar 2024 | 454.99 | 456.11 | 454.83 | 455.81 | 455.81 | 1,190 |
| 25 Mar 2024 | 455.93 | 456.09 | 454.26 | 454.97 | 454.97 | 2,224 |
| 22 Mar 2024 | 457.30 | 458.20 | 456.51 | 456.83 | 456.83 | 2,067 |
| 21 Mar 2024 | 454.48 | 457.22 | 452.97 | 457.22 | 457.22 | 1,756 |
| 20 Mar 2024 | 450.86 | 451.72 | 450.18 | 451.04 | 451.04 | 2,646 |
| 19 Mar 2024 | 449.11 | 449.68 | 446.42 | 449.68 | 449.68 | 3,283 |
| 18 Mar 2024 | 446.92 | 449.22 | 446.48 | 449.06 | 449.06 | 1,028 |
| 15 Mar 2024 | 448.67 | 449.50 | 445.45 | 445.58 | 445.58 | 1,408 |
| 14 Mar 2024 | 449.27 | 449.90 | 447.89 | 448.58 | 448.58 | 2,800 |
| 13 Mar 2024 | 449.22 | 449.66 | 448.05 | 448.05 | 448.05 | 226 |
| 12 Mar 2024 | 446.32 | 449.46 | 445.47 | 448.51 | 448.51 | 1,938 |
| 11 Mar 2024 | 444.82 | 445.18 | 443.16 | 444.72 | 444.72 | 1,708 |
| 08 Mar 2024 | 449.35 | 450.00 | 447.98 | 448.04 | 448.04 | 1,592 |
| 07 Mar 2024 | 444.63 | 448.60 | 444.63 | 447.91 | 447.91 | 158 |
| 06 Mar 2024 | 444.15 | 445.44 | 444.00 | 445.44 | 445.44 | 424 |
| 05 Mar 2024 | 445.93 | 446.68 | 443.84 | 443.84 | 443.84 | 186 |
| 04 Mar 2024 | 447.81 | 448.00 | 446.61 | 447.34 | 447.34 | 2,391 |
| 01 Mar 2024 | 446.69 | 447.10 | 445.35 | 446.97 | 446.97 | 969 |
| 29 Feb 2024 | 442.31 | 444.37 | 440.98 | 443.80 | 443.80 | 1,448 |
| 28 Feb 2024 | 443.00 | 443.03 | 441.60 | 442.37 | 442.37 | 102 |
| 27 Feb 2024 | 441.98 | 442.41 | 441.24 | 441.89 | 441.89 | 302 |
| 26 Feb 2024 | 442.89 | 443.27 | 441.87 | 442.53 | 442.53 | 214 |
| 23 Feb 2024 | 443.72 | 445.00 | 442.88 | 444.04 | 444.04 | 763 |
| 22 Feb 2024 | 439.18 | 443.00 | 438.76 | 442.53 | 442.53 | 1,012 |
| 21 Feb 2024 | 435.64 | 436.11 | 434.50 | 434.50 | 434.50 | 1,228 |
| 20 Feb 2024 | 437.40 | 437.97 | 436.76 | 435.94 | 435.94 | 139 |
| 19 Feb 2024 | 439.12 | 440.34 | 438.54 | 439.91 | 439.91 | 1,474 |
| 16 Feb 2024 | 441.41 | 441.72 | 440.24 | 440.72 | 440.72 | 127 |
| 15 Feb 2024 | 439.99 | 440.35 | 438.24 | 438.72 | 438.72 | 2,893 |
| 14 Feb 2024 | 436.59 | 438.09 | 436.59 | 437.30 | 437.30 | 4,414 |
| 13 Feb 2024 | 438.98 | 439.02 | 434.58 | 436.36 | 436.36 | 1,381 |
| 12 Feb 2024 | 439.17 | 441.49 | 438.83 | 441.49 | 441.49 | 1,067 |
| 09 Feb 2024 | 436.63 | 437.67 | 436.52 | 437.27 | 437.27 | 478 |
| 08 Feb 2024 | 436.53 | 437.32 | 435.95 | 436.11 | 436.11 | 1,041 |
| 07 Feb 2024 | 434.45 | 437.22 | 434.03 | 436.12 | 436.12 | 1,315 |
| 06 Feb 2024 | 434.16 | 435.17 | 433.31 | 435.12 | 435.12 | 2,357 |
| 05 Feb 2024 | 433.43 | 434.78 | 432.21 | 433.26 | 433.26 | 228 |
| 02 Feb 2024 | 429.40 | 433.02 | 428.91 | 433.02 | 433.02 | 900 |
| 01 Feb 2024 | 427.83 | 428.55 | 426.33 | 426.33 | 426.33 | 1,085 |
| 31 Jan 2024 | 430.79 | 430.79 | 427.53 | 427.98 | 427.98 | 221 |
| 30 Jan 2024 | 431.86 | 432.21 | 429.87 | 430.25 | 430.25 | 230 |
| 29 Jan 2024 | 428.86 | 429.60 | 428.44 | 429.27 | 429.27 | 363 |
| 26 Jan 2024 | 427.22 | 428.55 | 426.85 | 428.55 | 428.55 | 604 |
| 25 Jan 2024 | 424.44 | 428.19 | 424.04 | 427.38 | 427.38 | 1,248 |
| 24 Jan 2024 | 425.40 | 426.50 | 424.77 | 425.71 | 425.71 | 222 |
| 23 Jan 2024 | 423.14 | 424.68 | 422.59 | 423.71 | 423.71 | 230 |
| 22 Jan 2024 | 422.98 | 423.90 | 422.43 | 423.67 | 423.67 | 624 |
| 19 Jan 2024 | 419.57 | 420.02 | 418.50 | 418.61 | 418.61 | 21,757 |
| 18 Jan 2024 | 415.13 | 418.08 | 414.25 | 417.25 | 417.25 | 2,567 |
| 17 Jan 2024 | 415.44 | 415.92 | 414.40 | 415.42 | 415.42 | 20,905 |
| 16 Jan 2024 | 415.83 | 419.69 | 415.74 | 419.44 | 419.44 | 4,152 |
| *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.