Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,971.15 +237.53 (+0.35%) CMC Crypto 200
1,446.04 -22.07 (-1.50%)
Amundi Index Solutions - Amundi Index Equity Global Multi Smart Allocation Scientific Beta ETF-C USD (SMRU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 647.54 | 647.54 | 647.54 | 647.54 | 647.54 | - |
| 23 May 2024 | 647.32 | 647.32 | 647.32 | 647.32 | 647.32 | - |
| 22 May 2024 | 650.99 | 650.99 | 650.99 | 650.99 | 650.99 | - |
| 21 May 2024 | 652.57 | 652.57 | 652.57 | 652.57 | 652.57 | - |
| 20 May 2024 | 654.72 | 654.72 | 654.72 | 654.72 | 654.72 | - |
| 17 May 2024 | 652.25 | 652.25 | 652.25 | 652.25 | 652.25 | - |
| 16 May 2024 | 653.39 | 653.39 | 653.39 | 653.39 | 653.39 | - |
| 15 May 2024 | 652.01 | 652.01 | 652.01 | 652.01 | 652.01 | - |
| 14 May 2024 | 645.73 | 645.73 | 645.73 | 645.73 | 645.73 | - |
| 13 May 2024 | 645.55 | 645.55 | 645.55 | 645.55 | 645.55 | - |
| 10 May 2024 | 644.97 | 644.97 | 644.97 | 644.97 | 644.97 | - |
| 09 May 2024 | 642.22 | 642.22 | 642.22 | 642.22 | 642.22 | - |
| 08 May 2024 | 639.16 | 639.16 | 639.16 | 639.16 | 639.16 | - |
| 07 May 2024 | 640.60 | 640.60 | 640.60 | 640.60 | 640.60 | - |
| 03 May 2024 | 631.49 | 631.49 | 631.49 | 631.49 | 631.49 | - |
| 02 May 2024 | 625.96 | 625.96 | 625.96 | 625.96 | 625.96 | - |
| 01 May 2024 | 622.91 | 622.91 | 622.91 | 622.91 | 622.91 | - |
| 30 Apr 2024 | 627.58 | 627.58 | 627.58 | 627.58 | 627.58 | - |
| 29 Apr 2024 | 632.27 | 632.27 | 632.27 | 632.27 | 632.27 | - |
| 26 Apr 2024 | 628.83 | 628.83 | 628.83 | 628.83 | 628.83 | - |
| 25 Apr 2024 | 626.01 | 626.01 | 626.01 | 626.01 | 626.01 | - |
| 24 Apr 2024 | 628.40 | 628.40 | 628.40 | 628.40 | 628.40 | - |
| 23 Apr 2024 | 630.65 | 630.65 | 630.65 | 630.65 | 630.65 | - |
| 22 Apr 2024 | 623.06 | 623.06 | 623.06 | 621.60 | 621.60 | 17 |
| 19 Apr 2024 | 620.44 | 620.44 | 620.44 | 620.44 | 620.44 | - |
| 18 Apr 2024 | 622.47 | 622.47 | 622.47 | 622.47 | 622.47 | - |
| 17 Apr 2024 | 618.91 | 618.91 | 618.91 | 618.91 | 618.91 | - |
| 16 Apr 2024 | 620.45 | 620.45 | 620.45 | 620.45 | 620.45 | - |
| 15 Apr 2024 | 629.76 | 629.76 | 629.76 | 629.76 | 629.76 | - |
| 12 Apr 2024 | 631.92 | 631.92 | 631.92 | 631.92 | 631.92 | - |
| 11 Apr 2024 | 634.22 | 634.22 | 634.22 | 634.22 | 634.22 | - |
| 10 Apr 2024 | 637.44 | 637.44 | 637.44 | 637.44 | 637.44 | - |
| 09 Apr 2024 | 642.72 | 642.72 | 642.72 | 642.72 | 642.72 | - |
| 08 Apr 2024 | 645.90 | 645.90 | 645.90 | 645.90 | 645.90 | - |
| 05 Apr 2024 | 642.21 | 642.21 | 642.21 | 642.21 | 642.21 | - |
| 04 Apr 2024 | 648.87 | 648.87 | 648.87 | 648.87 | 648.87 | - |
| 03 Apr 2024 | 645.28 | 645.28 | 645.28 | 645.28 | 645.28 | - |
| 02 Apr 2024 | 641.71 | 641.71 | 641.71 | 641.71 | 641.71 | - |
| 28 Mar 2024 | 650.07 | 650.07 | 650.07 | 650.07 | 650.07 | - |
| 27 Mar 2024 | 645.47 | 645.47 | 645.47 | 645.47 | 645.47 | - |
| 26 Mar 2024 | 644.42 | 644.42 | 644.42 | 644.42 | 644.42 | - |
| 25 Mar 2024 | 643.49 | 643.49 | 643.49 | 643.49 | 643.49 | - |
| 22 Mar 2024 | 643.75 | 643.75 | 643.75 | 643.75 | 643.75 | - |
| 21 Mar 2024 | 646.02 | 646.02 | 646.02 | 646.67 | 646.67 | 2 |
| 20 Mar 2024 | 638.01 | 638.01 | 638.01 | 638.01 | 638.01 | - |
| 19 Mar 2024 | 636.49 | 636.49 | 636.49 | 636.49 | 636.49 | - |
| 18 Mar 2024 | 635.68 | 635.68 | 635.68 | 635.68 | 635.68 | - |
| 15 Mar 2024 | 632.78 | 632.78 | 632.78 | 632.78 | 632.78 | - |
| 14 Mar 2024 | 634.10 | 634.10 | 634.10 | 634.10 | 634.10 | - |
| 13 Mar 2024 | 638.66 | 638.66 | 638.66 | 638.66 | 638.66 | - |
| 12 Mar 2024 | 636.66 | 636.66 | 636.66 | 636.66 | 636.66 | - |
| 11 Mar 2024 | 633.39 | 633.39 | 633.39 | 633.39 | 633.39 | - |
| 08 Mar 2024 | 637.09 | 637.09 | 637.09 | 637.09 | 637.09 | - |
| 07 Mar 2024 | 636.24 | 636.24 | 636.24 | 636.24 | 636.24 | - |
| 06 Mar 2024 | 632.79 | 632.79 | 632.79 | 632.79 | 632.79 | - |
| 05 Mar 2024 | 629.32 | 629.32 | 629.32 | 628.32 | 628.32 | 8 |
| 04 Mar 2024 | 629.36 | 629.36 | 629.36 | 629.36 | 629.36 | - |
| 01 Mar 2024 | 627.79 | 627.79 | 627.79 | 627.79 | 627.79 | - |
| 29 Feb 2024 | 624.01 | 624.01 | 624.01 | 624.01 | 624.01 | - |
| 28 Feb 2024 | 623.16 | 623.16 | 623.16 | 623.16 | 623.16 | - |
| 27 Feb 2024 | 623.65 | 623.65 | 623.65 | 623.65 | 623.65 | - |
| 26 Feb 2024 | 623.08 | 623.08 | 623.08 | 623.08 | 623.08 | - |
| 23 Feb 2024 | 623.92 | 623.92 | 623.92 | 623.92 | 623.92 | - |
| 22 Feb 2024 | 620.79 | 620.79 | 620.79 | 620.79 | 620.79 | - |
| 21 Feb 2024 | 614.92 | 614.92 | 614.92 | 614.86 | 614.86 | 16 |
| 20 Feb 2024 | 615.78 | 615.78 | 615.78 | 615.12 | 615.12 | 18 |
| 19 Feb 2024 | 615.40 | 615.40 | 615.40 | 615.40 | 615.40 | - |
| 16 Feb 2024 | 616.80 | 616.80 | 616.80 | 616.80 | 616.80 | - |
| 15 Feb 2024 | 614.00 | 614.00 | 614.00 | 613.99 | 613.99 | 1 |
| 14 Feb 2024 | 607.68 | 607.68 | 607.68 | 607.68 | 607.68 | - |
| 13 Feb 2024 | 605.76 | 605.76 | 605.76 | 605.76 | 605.76 | - |
| 12 Feb 2024 | 614.35 | 614.35 | 614.35 | 614.35 | 614.35 | - |
| 09 Feb 2024 | 609.61 | 609.61 | 609.61 | 609.61 | 609.61 | - |
| 08 Feb 2024 | 609.39 | 609.39 | 609.39 | 609.39 | 609.39 | - |
| 07 Feb 2024 | 610.72 | 610.72 | 610.72 | 610.72 | 610.72 | - |
| 06 Feb 2024 | 609.03 | 609.03 | 609.03 | 609.03 | 609.03 | - |
| 05 Feb 2024 | 605.33 | 605.33 | 605.33 | 605.33 | 605.33 | - |
| 02 Feb 2024 | 610.27 | 610.27 | 610.27 | 610.27 | 610.27 | - |
| 01 Feb 2024 | 606.95 | 606.95 | 606.95 | 606.95 | 606.95 | - |
| 31 Jan 2024 | 611.42 | 611.42 | 611.42 | 611.42 | 611.42 | - |
| 30 Jan 2024 | 611.62 | 611.62 | 611.62 | 611.62 | 611.62 | - |
| 29 Jan 2024 | 608.32 | 608.32 | 608.32 | 608.32 | 608.32 | - |
| 26 Jan 2024 | 609.56 | 609.56 | 609.56 | 609.56 | 609.56 | - |
| 25 Jan 2024 | 606.33 | 606.33 | 606.33 | 606.33 | 606.33 | - |
| 24 Jan 2024 | 608.20 | 608.20 | 608.20 | 608.20 | 608.20 | - |
| 23 Jan 2024 | 603.46 | 603.46 | 603.46 | 603.46 | 603.46 | - |
| 22 Jan 2024 | 606.08 | 606.08 | 606.08 | 606.08 | 606.08 | - |
| 19 Jan 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - |
| 18 Jan 2024 | 596.67 | 596.67 | 596.67 | 597.52 | 597.52 | 280 |
| 17 Jan 2024 | 597.88 | 597.88 | 597.88 | 597.88 | 597.88 | - |
| 16 Jan 2024 | 603.26 | 603.26 | 603.26 | 603.26 | 603.26 | - |
| 15 Jan 2024 | 605.46 | 605.46 | 605.46 | 605.46 | 605.46 | - |
| 12 Jan 2024 | 606.54 | 606.54 | 606.54 | 606.54 | 606.54 | - |
| 11 Jan 2024 | 601.42 | 601.42 | 601.42 | 601.42 | 601.42 | - |
| 10 Jan 2024 | 604.90 | 604.90 | 604.90 | 604.90 | 604.90 | - |
| 09 Jan 2024 | 604.41 | 604.41 | 604.41 | 604.41 | 604.41 | - |
| 08 Jan 2024 | 604.09 | 604.09 | 604.09 | 604.09 | 604.09 | - |
| 05 Jan 2024 | 603.22 | 603.22 | 603.22 | 603.22 | 603.22 | - |
| 04 Jan 2024 | 604.28 | 604.28 | 604.28 | 604.28 | 604.28 | - |
| 03 Jan 2024 | 601.16 | 601.16 | 601.16 | 601.16 | 601.16 | - |
| *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.