Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,335.42 +28.41 (+0.54%) Dow
39,660.32 -10.72 (-0.03%) Nasdaq
16,980.98 +179.44 (+1.07%) Bitcoin USD
69,257.74 -431.27 (-0.62%) CMC Crypto 200
1,498.17 -4.49 (-0.30%)
Amundi MSCI World ESG Climate Net Zero Ambition CTB UCITS ETF Acc (LWCR.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 11:41AM CEST. Market open.
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 | 464.01 | 464.01 | 463.32 | 463.32 | 463.32 | 14 |
| 22 May 2024 | 461.72 | 462.12 | 461.72 | 462.12 | 462.12 | 273 |
| 21 May 2024 | 461.72 | 462.03 | 459.98 | 462.05 | 462.05 | 3,464 |
| 20 May 2024 | 461.38 | 462.95 | 461.38 | 462.85 | 462.85 | 793 |
| 17 May 2024 | 460.82 | 461.09 | 460.29 | 460.29 | 460.29 | 573 |
| 16 May 2024 | 461.92 | 462.15 | 461.22 | 461.89 | 461.89 | 205 |
| 15 May 2024 | 458.27 | 460.15 | 458.27 | 460.10 | 460.10 | 415 |
| 14 May 2024 | 456.73 | 457.96 | 456.14 | 456.85 | 456.85 | 288 |
| 13 May 2024 | 458.15 | 458.48 | 457.04 | 457.04 | 457.04 | 824 |
| 10 May 2024 | 457.51 | 458.66 | 457.51 | 457.58 | 457.58 | 141 |
| 09 May 2024 | 454.29 | 455.50 | 453.43 | 455.38 | 455.38 | 88 |
| 08 May 2024 | 454.38 | 454.97 | 453.78 | 454.06 | 454.06 | 112 |
| 07 May 2024 | 453.24 | 454.12 | 452.32 | 454.09 | 454.09 | 243 |
| 06 May 2024 | 449.74 | 451.07 | 449.29 | 450.87 | 450.87 | 55 |
| 03 May 2024 | 446.33 | 448.68 | 446.33 | 447.73 | 447.73 | 54 |
| 02 May 2024 | 444.02 | 444.38 | 444.02 | 444.38 | 444.38 | 509 |
| 30 Apr 2024 | 449.23 | 449.36 | 447.60 | 447.02 | 447.02 | 327 |
| 29 Apr 2024 | 448.89 | 449.40 | 448.00 | 448.70 | 448.70 | 602 |
| 26 Apr 2024 | 445.38 | 448.67 | 444.87 | 448.32 | 448.32 | 986 |
| 25 Apr 2024 | 443.01 | 443.01 | 439.05 | 440.34 | 440.34 | 280 |
| 24 Apr 2024 | 447.50 | 447.58 | 445.32 | 445.79 | 445.79 | 2,193 |
| 23 Apr 2024 | 443.07 | 444.20 | 441.96 | 445.72 | 445.72 | 709 |
| 22 Apr 2024 | 440.78 | 441.57 | 439.82 | 440.37 | 440.37 | 180 |
| 19 Apr 2024 | 439.25 | 441.48 | 439.25 | 439.86 | 439.86 | 1,091 |
| 18 Apr 2024 | 442.63 | 443.68 | 442.00 | 443.68 | 443.68 | 114 |
| 17 Apr 2024 | 444.33 | 446.27 | 442.30 | 442.30 | 442.30 | 528 |
| 16 Apr 2024 | 445.85 | 446.21 | 444.43 | 445.66 | 445.66 | 504 |
| 15 Apr 2024 | 452.74 | 452.78 | 452.00 | 452.16 | 452.16 | 9 |
| 12 Apr 2024 | 456.15 | 456.15 | 452.58 | 452.58 | 452.58 | 500 |
| 11 Apr 2024 | 451.98 | 451.98 | 450.15 | 451.61 | 451.61 | 14 |
| 10 Apr 2024 | 452.79 | 452.79 | 449.30 | 451.03 | 451.03 | 1,328 |
| 09 Apr 2024 | 451.69 | 452.20 | 449.36 | 449.63 | 449.63 | 784 |
| 08 Apr 2024 | 451.14 | 453.06 | 451.14 | 452.34 | 452.34 | 11 |
| 05 Apr 2024 | 449.34 | 451.37 | 448.65 | 451.37 | 451.37 | 2,203 |
| 04 Apr 2024 | 453.76 | 455.30 | 453.45 | 454.37 | 454.37 | 3,589 |
| 03 Apr 2024 | 454.69 | 454.89 | 452.35 | 454.70 | 454.70 | 1,016 |
| 02 Apr 2024 | 459.18 | 460.18 | 452.99 | 454.17 | 454.17 | 1,794 |
| 28 Mar 2024 | 458.31 | 459.04 | 458.15 | 458.95 | 458.95 | 75 |
| 27 Mar 2024 | 455.85 | 456.09 | 455.29 | 455.49 | 455.49 | 274 |
| 26 Mar 2024 | 455.06 | 456.60 | 455.00 | 456.60 | 456.60 | 1,185 |
| 25 Mar 2024 | 456.32 | 456.49 | 454.34 | 455.15 | 455.15 | 183 |
| 22 Mar 2024 | 457.30 | 458.00 | 456.57 | 457.01 | 457.01 | 2,583 |
| 21 Mar 2024 | 454.11 | 457.19 | 453.61 | 457.19 | 457.19 | 600 |
| 20 Mar 2024 | 450.01 | 451.37 | 450.01 | 450.57 | 450.57 | 317 |
| 19 Mar 2024 | 448.58 | 448.80 | 447.32 | 449.39 | 449.39 | 9 |
| 18 Mar 2024 | 447.22 | 449.35 | 446.72 | 449.35 | 449.35 | 764 |
| 15 Mar 2024 | 448.72 | 449.55 | 445.61 | 445.73 | 445.73 | 1,260 |
| 14 Mar 2024 | 449.29 | 449.29 | 447.34 | 448.36 | 448.36 | 673 |
| 13 Mar 2024 | 449.36 | 449.82 | 448.21 | 448.52 | 448.52 | 469 |
| 12 Mar 2024 | 446.59 | 449.50 | 445.82 | 448.47 | 448.47 | 618 |
| 11 Mar 2024 | 444.54 | 444.73 | 443.43 | 444.28 | 444.28 | 1,188 |
| 08 Mar 2024 | 449.02 | 450.32 | 448.90 | 448.24 | 448.24 | 69 |
| 07 Mar 2024 | 444.02 | 448.60 | 444.02 | 448.00 | 448.00 | 33 |
| 06 Mar 2024 | 444.24 | 446.15 | 444.24 | 445.38 | 445.38 | 784 |
| 05 Mar 2024 | 446.50 | 446.50 | 443.83 | 444.05 | 444.05 | 772 |
| 04 Mar 2024 | 447.68 | 447.68 | 445.87 | 446.71 | 446.71 | 676 |
| 01 Mar 2024 | 446.70 | 449.75 | 445.48 | 447.34 | 447.34 | 1,672 |
| 29 Feb 2024 | 442.29 | 444.29 | 442.29 | 444.29 | 444.29 | 411 |
| 28 Feb 2024 | 442.99 | 442.99 | 441.64 | 442.34 | 442.34 | 272 |
| 27 Feb 2024 | 441.97 | 442.56 | 441.97 | 441.99 | 441.99 | 140 |
| 26 Feb 2024 | 443.20 | 443.20 | 442.69 | 442.76 | 442.76 | 1,440 |
| 23 Feb 2024 | 443.73 | 444.83 | 443.18 | 444.15 | 444.15 | 921 |
| 22 Feb 2024 | 439.24 | 442.67 | 439.24 | 442.67 | 442.67 | 519 |
| 21 Feb 2024 | 435.64 | 435.90 | 434.59 | 435.23 | 435.23 | 125 |
| 20 Feb 2024 | 438.85 | 438.96 | 437.82 | 435.94 | 435.94 | 9 |
| 19 Feb 2024 | 439.24 | 440.08 | 439.24 | 439.91 | 439.91 | 670 |
| 16 Feb 2024 | 441.17 | 441.59 | 440.50 | 440.61 | 440.61 | 11 |
| 15 Feb 2024 | 439.96 | 439.96 | 438.54 | 438.60 | 438.60 | 205 |
| 14 Feb 2024 | 436.61 | 438.00 | 436.61 | 436.71 | 436.71 | 659 |
| 13 Feb 2024 | 439.70 | 439.70 | 434.68 | 436.24 | 436.24 | 148 |
| 12 Feb 2024 | 438.48 | 440.50 | 438.48 | 440.43 | 440.43 | 198 |
| 09 Feb 2024 | 436.78 | 437.72 | 436.78 | 437.32 | 437.32 | 171 |
| 08 Feb 2024 | 436.47 | 437.41 | 436.42 | 436.42 | 436.42 | 1,005 |
| 07 Feb 2024 | 434.42 | 437.21 | 434.20 | 436.60 | 436.60 | 566 |
| 06 Feb 2024 | 434.46 | 435.16 | 433.52 | 435.03 | 435.03 | 1,031 |
| 05 Feb 2024 | 433.31 | 434.97 | 433.29 | 433.29 | 433.29 | 1,074 |
| 02 Feb 2024 | 429.49 | 431.43 | 429.49 | 432.35 | 432.35 | 241 |
| 01 Feb 2024 | 427.53 | 428.79 | 425.80 | 425.64 | 425.64 | 622 |
| 31 Jan 2024 | 430.92 | 430.92 | 428.20 | 428.20 | 428.20 | 1,701 |
| 30 Jan 2024 | 431.08 | 432.02 | 430.15 | 430.33 | 430.33 | 444 |
| 29 Jan 2024 | 428.69 | 430.19 | 428.69 | 429.64 | 429.64 | 259 |
| 26 Jan 2024 | 427.21 | 428.25 | 426.86 | 428.25 | 428.25 | 512 |
| 25 Jan 2024 | 424.07 | 427.81 | 424.07 | 427.78 | 427.78 | 543 |
| 24 Jan 2024 | 425.40 | 425.87 | 424.80 | 425.78 | 425.78 | 182 |
| 23 Jan 2024 | 423.16 | 424.17 | 423.16 | 423.65 | 423.65 | 13 |
| 22 Jan 2024 | 422.72 | 423.65 | 422.71 | 423.68 | 423.68 | 329 |
| 19 Jan 2024 | 419.52 | 420.00 | 418.02 | 419.05 | 419.05 | 573 |
| 18 Jan 2024 | 415.14 | 418.08 | 414.74 | 417.94 | 417.94 | 1,420 |
| 17 Jan 2024 | 415.63 | 416.00 | 414.83 | 415.44 | 415.44 | 274 |
| 16 Jan 2024 | 416.33 | 419.31 | 416.33 | 418.67 | 418.67 | 480 |
| 15 Jan 2024 | 418.21 | 418.30 | 417.30 | 418.30 | 418.30 | 472 |
| 12 Jan 2024 | 416.14 | 417.67 | 416.14 | 417.25 | 417.25 | 87 |
| 11 Jan 2024 | 418.38 | 418.38 | 413.72 | 413.72 | 413.72 | 128 |
| 10 Jan 2024 | 416.22 | 417.25 | 416.00 | 416.25 | 416.25 | 615 |
| 09 Jan 2024 | 415.33 | 415.33 | 414.03 | 415.90 | 415.90 | 12 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.