Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,327.09 -5.71 (-0.17%) Nikkei
39,768.53 +185.45 (+0.47%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,556.45 +2,671.88 (+4.39%) CMC Crypto 200
1,302.04 +18.21 (+1.42%)
Amundi MSCI Brazil UCITS ETF (LYRIO.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 03:18PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 27 Jun 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 26 Jun 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 25 Jun 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 24 Jun 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 21 Jun 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 20 Jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 19 Jun 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 18 Jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 17 Jun 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 14 Jun 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 13 Jun 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 12 Jun 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 50 |
| 11 Jun 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 10 Jun 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 07 Jun 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 06 Jun 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 05 Jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 04 Jun 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 03 Jun 2024 | 20.80 | 20.82 | 20.80 | 20.82 | 20.82 | 416 |
| 31 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 387 |
| 30 May 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 29 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 70 |
| 28 May 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 27 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 24 May 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 23 May 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 22 May 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 21 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 17 May 2024 | 22.27 | 22.28 | 22.27 | 22.28 | 22.28 | 72 |
| 16 May 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 15 May 2024 | 22.00 | 22.10 | 22.00 | 22.04 | 22.04 | 1,984 |
| 14 May 2024 | 22.33 | 22.33 | 22.20 | 22.20 | 22.20 | 82 |
| 13 May 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 10 May 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 08 May 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 07 May 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 06 May 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 100 |
| 03 May 2024 | 22.70 | 22.78 | 22.70 | 22.78 | 22.78 | 16,239 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 29 Apr 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 26 Apr 2024 | 21.72 | 21.72 | 21.59 | 21.72 | 21.72 | 10,664 |
| 25 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 24 Apr 2024 | 21.84 | 21.84 | 21.67 | 21.67 | 21.67 | 717 |
| 23 Apr 2024 | 21.69 | 21.69 | 21.68 | 21.68 | 21.68 | 1,852 |
| 22 Apr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 19 Apr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 3,451 |
| 18 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 17 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1,736 |
| 16 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 15 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 24 |
| 12 Apr 2024 | 22.18 | 22.19 | 22.17 | 22.17 | 22.17 | 3,470 |
| 11 Apr 2024 | 22.43 | 22.52 | 22.43 | 22.52 | 22.52 | 1,401 |
| 10 Apr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 09 Apr 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 329 |
| 08 Apr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 05 Apr 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 871 |
| 04 Apr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1,058 |
| 03 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 02 Apr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 28 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 27 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 26 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 25 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 22 Mar 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 21 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 20 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 19 Mar 2024 | 22.58 | 22.59 | 22.58 | 22.59 | 22.59 | 10,175 |
| 18 Mar 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 15 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 14 Mar 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 13 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 12 Mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 11 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 08 Mar 2024 | 22.72 | 22.72 | 22.71 | 22.71 | 22.71 | 854 |
| 07 Mar 2024 | 23.08 | 23.25 | 23.08 | 23.25 | 23.25 | 4,650 |
| 06 Mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 2,458 |
| 05 Mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1,155 |
| 04 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 01 Mar 2024 | 23.23 | 23.40 | 23.10 | 23.40 | 23.40 | 3,326 |
| 29 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 28 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 27 Feb 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 26 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 25,800 |
| 23 Feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 22 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 21 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 20 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 19 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 175 |
| 16 Feb 2024 | 23.18 | 23.32 | 23.18 | 23.32 | 23.32 | 6,545 |
| 15 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 14 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 13 Feb 2024 | 22.76 | 22.76 | 22.70 | 22.70 | 22.70 | 6,973 |
| 12 Feb 2024 | 23.30 | 23.32 | 23.29 | 23.30 | 23.30 | 19,999 |
| 09 Feb 2024 | 23.31 | 23.31 | 23.20 | 23.20 | 23.20 | 916 |
| 08 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 07 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1,000 |
| 06 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 05 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| *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.