Singapore markets close in 3 hours 25 minutes
Straits Times Index
3,345.48 +14.67 (+0.44%) Nikkei
38,611.39 -92.12 (-0.24%) Hang Seng
18,380.96 -95.84 (-0.52%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
71,282.78 +392.70 (+0.55%) CMC Crypto 200
1,484.19 -40.61 (-2.66%)
Amundi MSCI North America ESG Climate Net Zero Ambition CTB UCITS ETF (NRAM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 04:23PM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 131.18 | 131.18 | 131.09 | 130.86 | 130.86 | 95 |
| 05 Jun 2024 | 129.95 | 129.95 | 129.71 | 130.40 | 130.40 | 185 |
| 04 Jun 2024 | 129.50 | 129.50 | 128.99 | 128.92 | 128.92 | 565 |
| 03 Jun 2024 | 130.10 | 130.10 | 129.30 | 129.30 | 129.30 | 45 |
| 31 May 2024 | 128.40 | 128.90 | 128.40 | 128.02 | 128.02 | 316 |
| 30 May 2024 | 129.10 | 129.30 | 129.00 | 129.03 | 129.03 | 1,160 |
| 29 May 2024 | 130.09 | 130.09 | 129.99 | 129.98 | 129.98 | 1,031 |
| 28 May 2024 | 130.47 | 130.47 | 130.47 | 130.17 | 130.17 | 20 |
| 27 May 2024 | 130.51 | 130.53 | 130.25 | 130.50 | 130.50 | 44 |
| 24 May 2024 | 129.82 | 129.82 | 129.82 | 130.51 | 130.51 | 16 |
| 23 May 2024 | 131.74 | 131.78 | 131.48 | 131.07 | 131.07 | 190 |
| 22 May 2024 | 131.12 | 131.28 | 131.02 | 131.15 | 131.15 | 3,447 |
| 21 May 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
| 20 May 2024 | 130.92 | 130.92 | 130.16 | 130.98 | 130.98 | 456 |
| 17 May 2024 | 130.85 | 130.90 | 130.57 | 130.26 | 130.26 | 190 |
| 16 May 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
| 15 May 2024 | 129.47 | 130.49 | 129.46 | 130.49 | 130.49 | 2,142 |
| 14 May 2024 | 129.18 | 129.18 | 129.18 | 129.20 | 129.20 | 247 |
| 13 May 2024 | 129.18 | 129.34 | 129.18 | 129.34 | 129.34 | 1,205 |
| 10 May 2024 | 129.38 | 129.89 | 129.38 | 129.44 | 129.44 | 51 |
| 09 May 2024 | 128.56 | 128.97 | 128.33 | 128.98 | 128.98 | 1,417 |
| 08 May 2024 | 128.24 | 128.45 | 128.20 | 128.45 | 128.45 | 4,464 |
| 07 May 2024 | 128.18 | 128.18 | 128.18 | 128.67 | 128.67 | 27 |
| 06 May 2024 | 127.30 | 127.79 | 127.15 | 127.65 | 127.65 | 889 |
| 03 May 2024 | 126.46 | 126.47 | 126.21 | 126.65 | 126.65 | 145 |
| 02 May 2024 | 125.90 | 126.80 | 125.73 | 125.73 | 125.73 | 1,368 |
| 30 Apr 2024 | 127.11 | 127.14 | 126.95 | 126.75 | 126.75 | 3,726 |
| 29 Apr 2024 | 127.18 | 127.27 | 126.91 | 127.15 | 127.15 | 1,563 |
| 26 Apr 2024 | 126.11 | 126.35 | 126.11 | 127.30 | 127.30 | 4,027 |
| 25 Apr 2024 | 125.51 | 125.51 | 125.44 | 124.69 | 124.69 | 348 |
| 24 Apr 2024 | 126.63 | 126.80 | 126.41 | 126.21 | 126.21 | 1,465 |
| 23 Apr 2024 | 125.52 | 125.74 | 125.52 | 126.20 | 126.20 | 121 |
| 22 Apr 2024 | 124.99 | 125.18 | 124.90 | 124.56 | 124.56 | 584 |
| 19 Apr 2024 | 125.02 | 125.22 | 124.90 | 124.78 | 124.78 | 2,348 |
| 18 Apr 2024 | 125.79 | 125.80 | 125.31 | 126.16 | 126.16 | 994 |
| 17 Apr 2024 | 126.90 | 126.90 | 126.08 | 126.08 | 126.08 | 294 |
| 16 Apr 2024 | 126.86 | 126.86 | 126.86 | 126.83 | 126.83 | 12 |
| 15 Apr 2024 | 128.93 | 129.59 | 128.79 | 128.79 | 128.79 | 1,652 |
| 12 Apr 2024 | 129.30 | 129.67 | 129.08 | 128.98 | 128.98 | 1,717 |
| 11 Apr 2024 | 128.48 | 128.48 | 128.41 | 128.41 | 128.41 | 198 |
| 10 Apr 2024 | 128.34 | 128.34 | 127.48 | 128.31 | 128.31 | 1,459 |
| 09 Apr 2024 | 128.01 | 128.22 | 127.81 | 127.62 | 127.62 | 493 |
| 08 Apr 2024 | 128.35 | 128.35 | 128.35 | 128.38 | 128.38 | 15 |
| 05 Apr 2024 | 127.38 | 127.67 | 127.27 | 128.08 | 128.08 | 996 |
| 04 Apr 2024 | 128.73 | 128.93 | 128.73 | 128.93 | 128.93 | 357 |
| 03 Apr 2024 | 128.98 | 129.10 | 128.98 | 129.06 | 129.06 | 1,285 |
| 02 Apr 2024 | 130.90 | 130.90 | 128.68 | 129.00 | 129.00 | 540 |
| 28 Mar 2024 | 130.20 | 130.33 | 130.20 | 130.27 | 130.27 | 235 |
| 27 Mar 2024 | 128.98 | 128.98 | 128.98 | 128.99 | 128.99 | 317 |
| 26 Mar 2024 | 129.05 | 129.08 | 129.05 | 129.22 | 129.22 | 353 |
| 25 Mar 2024 | 129.16 | 129.16 | 129.05 | 129.01 | 129.01 | 688 |
| 22 Mar 2024 | 129.43 | 129.43 | 129.43 | 129.52 | 129.52 | 68 |
| 21 Mar 2024 | 128.89 | 129.70 | 128.69 | 129.70 | 129.70 | 85 |
| 20 Mar 2024 | 127.77 | 127.77 | 127.77 | 127.57 | 127.57 | 186 |
| 19 Mar 2024 | 126.97 | 127.15 | 126.56 | 127.11 | 127.11 | 1,537 |
| 18 Mar 2024 | 126.19 | 127.15 | 126.17 | 127.06 | 127.06 | 160 |
| 15 Mar 2024 | 126.89 | 126.89 | 125.84 | 125.84 | 125.84 | 5 |
| 14 Mar 2024 | 126.92 | 126.92 | 126.92 | 126.67 | 126.67 | 35 |
| 13 Mar 2024 | 126.69 | 126.69 | 126.69 | 126.69 | 126.69 | 35 |
| 12 Mar 2024 | 126.35 | 126.75 | 126.35 | 126.69 | 126.69 | 803 |
| 11 Mar 2024 | 125.35 | 125.54 | 125.04 | 125.44 | 125.44 | 1,938 |
| 08 Mar 2024 | 126.20 | 126.20 | 126.20 | 126.37 | 126.37 | 3 |
| 07 Mar 2024 | 126.20 | 126.20 | 126.02 | 126.28 | 126.28 | 444 |
| 06 Mar 2024 | 125.49 | 125.93 | 125.49 | 125.86 | 125.86 | 665 |
| 05 Mar 2024 | 126.19 | 126.67 | 125.58 | 125.62 | 125.62 | 1,029 |
| 04 Mar 2024 | 126.76 | 126.76 | 126.55 | 126.69 | 126.69 | 170 |
| 01 Mar 2024 | 126.10 | 126.68 | 126.10 | 126.68 | 126.68 | 562 |
| 29 Feb 2024 | 125.02 | 125.80 | 125.02 | 125.89 | 125.89 | 1,021 |
| 28 Feb 2024 | 125.05 | 125.05 | 125.05 | 125.35 | 125.35 | 115 |
| 27 Feb 2024 | 125.25 | 125.25 | 125.13 | 125.07 | 125.07 | 947 |
| 26 Feb 2024 | 125.43 | 125.71 | 125.43 | 125.40 | 125.40 | 139 |
| 23 Feb 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
| 22 Feb 2024 | 124.42 | 125.42 | 124.42 | 125.38 | 125.38 | 655 |
| 21 Feb 2024 | 122.92 | 123.20 | 122.92 | 122.99 | 122.99 | 637 |
| 20 Feb 2024 | 124.07 | 124.25 | 123.28 | 123.28 | 123.28 | 125 |
| 19 Feb 2024 | 124.65 | 124.77 | 124.65 | 124.68 | 124.68 | 566 |
| 16 Feb 2024 | 125.42 | 125.42 | 124.82 | 125.17 | 125.17 | 1,276 |
| 15 Feb 2024 | 125.15 | 125.15 | 124.70 | 124.84 | 124.84 | 22 |
| 14 Feb 2024 | 124.45 | 124.60 | 124.12 | 124.12 | 124.12 | 250 |
| 13 Feb 2024 | 123.70 | 123.70 | 123.53 | 124.17 | 124.17 | 404 |
| 12 Feb 2024 | 125.10 | 125.52 | 125.10 | 125.52 | 125.52 | 864 |
| 09 Feb 2024 | 124.45 | 124.45 | 123.90 | 124.51 | 124.51 | 836 |
| 08 Feb 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
| 07 Feb 2024 | 123.72 | 123.72 | 123.49 | 123.99 | 123.99 | 501 |
| 06 Feb 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
| 05 Feb 2024 | 122.81 | 123.03 | 122.81 | 122.86 | 122.86 | 1,048 |
| 02 Feb 2024 | 121.50 | 122.56 | 121.48 | 122.53 | 122.53 | 551 |
| 01 Feb 2024 | 120.83 | 120.83 | 120.00 | 120.22 | 120.22 | 2,049 |
| 31 Jan 2024 | 121.39 | 121.39 | 120.46 | 120.72 | 120.72 | 11 |
| 30 Jan 2024 | 121.77 | 121.77 | 121.77 | 121.73 | 121.73 | 3 |
| 29 Jan 2024 | 121.05 | 121.50 | 121.05 | 121.38 | 121.38 | 19 |
| 26 Jan 2024 | 120.67 | 120.92 | 120.63 | 120.92 | 120.92 | 201 |
| 25 Jan 2024 | 120.80 | 121.12 | 120.57 | 121.15 | 121.15 | 1,902 |
| 24 Jan 2024 | 120.43 | 120.43 | 120.15 | 120.52 | 120.52 | 48 |
| 23 Jan 2024 | 119.81 | 120.19 | 119.81 | 119.96 | 119.96 | 4,443 |
| 22 Jan 2024 | 119.61 | 119.92 | 119.48 | 119.72 | 119.72 | 194 |
| 19 Jan 2024 | 118.48 | 118.53 | 118.15 | 118.53 | 118.53 | 1,419 |
| 18 Jan 2024 | 117.21 | 117.71 | 117.21 | 117.73 | 117.73 | 2,473 |
| 17 Jan 2024 | 117.05 | 117.29 | 116.87 | 117.22 | 117.22 | 3,326 |
| 16 Jan 2024 | 117.17 | 117.82 | 117.17 | 117.82 | 117.82 | 2,400 |
| *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.