Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,725.31 +375.75 (+0.56%) CMC Crypto 200
1,425.99 -2.57 (-0.18%)
Amundi S&P Global Consumer Staples ESG UCITS ETF DR EUR Acc (STAW.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 04:28PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 10.33 | 10.33 | 10.33 | 10.36 | 10.36 | 1,129 |
| 30 May 2024 | 10.27 | 10.32 | 10.27 | 10.32 | 10.32 | 1,256 |
| 29 May 2024 | 10.27 | 10.27 | 10.23 | 10.23 | 10.23 | 249,809 |
| 28 May 2024 | 10.41 | 10.41 | 10.30 | 10.29 | 10.29 | 1,364 |
| 27 May 2024 | 10.42 | 10.42 | 10.38 | 10.38 | 10.38 | 508 |
| 24 May 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 737 |
| 23 May 2024 | 10.54 | 10.54 | 10.49 | 10.51 | 10.51 | 2,911 |
| 22 May 2024 | 10.57 | 10.57 | 10.51 | 10.51 | 10.51 | 2,296 |
| 21 May 2024 | 10.52 | 10.57 | 10.52 | 10.55 | 10.55 | 2,119 |
| 20 May 2024 | 10.59 | 10.61 | 10.59 | 10.61 | 10.61 | 12,227 |
| 17 May 2024 | 10.63 | 10.64 | 10.63 | 10.60 | 10.60 | 2,740 |
| 16 May 2024 | 10.50 | 10.61 | 10.50 | 10.60 | 10.60 | 1,402 |
| 15 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 421 |
| 14 May 2024 | 10.57 | 10.57 | 10.57 | 10.51 | 10.51 | 889 |
| 13 May 2024 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 4,623 |
| 10 May 2024 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 1,763 |
| 09 May 2024 | 10.47 | 10.49 | 10.47 | 10.48 | 10.48 | 824 |
| 08 May 2024 | 10.43 | 10.47 | 10.43 | 10.47 | 10.47 | 4,658 |
| 07 May 2024 | 10.35 | 10.40 | 10.33 | 10.40 | 10.40 | 12,606 |
| 06 May 2024 | 10.32 | 10.32 | 10.29 | 10.29 | 10.29 | 280 |
| 03 May 2024 | 10.34 | 10.35 | 10.31 | 10.29 | 10.29 | 1,346 |
| 02 May 2024 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 1,399 |
| 30 Apr 2024 | 10.36 | 10.38 | 10.36 | 10.35 | 10.35 | 2,013 |
| 29 Apr 2024 | 10.37 | 10.37 | 10.29 | 10.29 | 10.29 | 884 |
| 26 Apr 2024 | 10.29 | 10.37 | 10.29 | 10.35 | 10.35 | 4,176 |
| 25 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 3 |
| 24 Apr 2024 | 10.24 | 10.26 | 10.24 | 10.29 | 10.29 | 5,967 |
| 23 Apr 2024 | 10.34 | 10.34 | 10.27 | 10.25 | 10.25 | 12,207 |
| 22 Apr 2024 | 10.25 | 10.28 | 10.23 | 10.27 | 10.27 | 7,640 |
| 19 Apr 2024 | 10.10 | 10.15 | 10.10 | 10.14 | 10.14 | 749 |
| 18 Apr 2024 | 10.05 | 10.09 | 10.05 | 10.08 | 10.08 | 3,748 |
| 17 Apr 2024 | 9.99 | 10.06 | 9.99 | 10.02 | 10.02 | 10,785 |
| 16 Apr 2024 | 10.00 | 10.02 | 9.99 | 10.00 | 10.00 | 4,778 |
| 15 Apr 2024 | 10.09 | 10.11 | 10.06 | 10.06 | 10.06 | 5,324 |
| 12 Apr 2024 | 10.11 | 10.12 | 10.09 | 10.09 | 10.09 | 2,778 |
| 11 Apr 2024 | 10.06 | 10.11 | 10.06 | 10.07 | 10.07 | 2,492 |
| 10 Apr 2024 | 10.07 | 10.09 | 10.04 | 10.07 | 10.07 | 8,244 |
| 09 Apr 2024 | 10.00 | 10.03 | 10.00 | 10.02 | 10.02 | 836 |
| 08 Apr 2024 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | 2,416 |
| 05 Apr 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 4,910 |
| 04 Apr 2024 | 10.08 | 10.11 | 10.08 | 10.11 | 10.11 | 3,763 |
| 03 Apr 2024 | 10.21 | 10.22 | 10.13 | 10.11 | 10.11 | 3,277 |
| 02 Apr 2024 | 10.29 | 10.34 | 10.25 | 10.25 | 10.25 | 14,313 |
| 28 Mar 2024 | 10.32 | 10.35 | 10.31 | 10.35 | 10.35 | 2,878 |
| 27 Mar 2024 | 10.25 | 10.31 | 10.25 | 10.28 | 10.28 | 9,234 |
| 26 Mar 2024 | 10.16 | 10.21 | 10.15 | 10.21 | 10.21 | 216,365 |
| 25 Mar 2024 | 10.20 | 10.21 | 10.17 | 10.17 | 10.17 | 974 |
| 22 Mar 2024 | 10.23 | 10.23 | 10.22 | 10.24 | 10.24 | 2,738 |
| 21 Mar 2024 | 10.23 | 10.23 | 10.23 | 10.22 | 10.22 | 225 |
| 20 Mar 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 39 |
| 19 Mar 2024 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | 617 |
| 18 Mar 2024 | 10.13 | 10.17 | 10.13 | 10.18 | 10.18 | 1,191 |
| 15 Mar 2024 | 10.18 | 10.18 | 10.10 | 10.12 | 10.12 | 573 |
| 14 Mar 2024 | 10.22 | 10.25 | 10.22 | 10.19 | 10.19 | 1,062 |
| 13 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 500 |
| 12 Mar 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 11 Mar 2024 | 10.11 | 10.11 | 10.11 | 10.12 | 10.12 | 298 |
| 08 Mar 2024 | 10.05 | 10.12 | 10.05 | 10.12 | 10.12 | 899 |
| 07 Mar 2024 | 10.11 | 10.15 | 10.10 | 10.11 | 10.11 | 820 |
| 06 Mar 2024 | 10.08 | 10.08 | 10.08 | 10.09 | 10.09 | 978 |
| 05 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 04 Mar 2024 | 10.07 | 10.07 | 10.05 | 10.06 | 10.06 | 4,762 |
| 01 Mar 2024 | 10.13 | 10.13 | 10.09 | 10.09 | 10.09 | 224 |
| 29 Feb 2024 | 10.12 | 10.14 | 10.11 | 10.14 | 10.14 | 3,409 |
| 28 Feb 2024 | 10.18 | 10.19 | 10.11 | 10.14 | 10.14 | 7,008 |
| 27 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4,040 |
| 26 Feb 2024 | 10.25 | 10.25 | 10.21 | 10.21 | 10.21 | 5,921 |
| 23 Feb 2024 | 10.24 | 10.30 | 10.19 | 10.28 | 10.28 | 31,059 |
| 22 Feb 2024 | 10.20 | 10.22 | 10.18 | 10.20 | 10.20 | 2,010 |
| 21 Feb 2024 | 10.28 | 10.29 | 10.25 | 10.26 | 10.26 | 79,106 |
| 20 Feb 2024 | 10.19 | 10.27 | 10.17 | 10.25 | 10.25 | 5,789 |
| 19 Feb 2024 | 10.17 | 10.19 | 10.17 | 10.18 | 10.18 | 1,388 |
| 16 Feb 2024 | 10.14 | 10.17 | 10.13 | 10.15 | 10.15 | 5,545 |
| 15 Feb 2024 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 17,623 |
| 14 Feb 2024 | 10.15 | 10.15 | 10.09 | 10.10 | 10.10 | 153,453 |
| 13 Feb 2024 | 10.22 | 10.24 | 10.22 | 10.15 | 10.15 | 4,737 |
| 12 Feb 2024 | 10.15 | 10.18 | 10.15 | 10.17 | 10.17 | 5,615 |
| 09 Feb 2024 | 10.21 | 10.26 | 10.13 | 10.16 | 10.16 | 100,262 |
| 08 Feb 2024 | 10.27 | 10.31 | 10.27 | 10.30 | 10.30 | 6,370 |
| 07 Feb 2024 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | 10,532 |
| 06 Feb 2024 | 10.27 | 10.30 | 10.27 | 10.31 | 10.31 | 9,824 |
| 05 Feb 2024 | 10.26 | 10.35 | 10.26 | 10.30 | 10.30 | 8,036 |
| 02 Feb 2024 | 10.23 | 10.30 | 10.23 | 10.23 | 10.23 | 4,920 |
| 01 Feb 2024 | 10.15 | 10.20 | 10.13 | 10.20 | 10.20 | 11,180 |
| 31 Jan 2024 | 10.19 | 10.19 | 10.13 | 10.14 | 10.14 | 6,023 |
| 30 Jan 2024 | 10.10 | 10.13 | 10.08 | 10.12 | 10.12 | 3,211 |
| 29 Jan 2024 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | 9,040 |
| 26 Jan 2024 | 10.00 | 10.03 | 10.00 | 10.04 | 10.04 | 3,524 |
| 25 Jan 2024 | 9.84 | 9.89 | 9.83 | 9.89 | 9.89 | 6,106 |
| 24 Jan 2024 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | 598 |
| 23 Jan 2024 | 9.86 | 9.89 | 9.86 | 9.92 | 9.92 | 1,257 |
| 22 Jan 2024 | 9.85 | 9.88 | 9.85 | 9.86 | 9.86 | 1,610 |
| 19 Jan 2024 | 9.91 | 9.92 | 9.84 | 9.85 | 9.85 | 8,235 |
| 18 Jan 2024 | 9.86 | 9.88 | 9.86 | 9.86 | 9.86 | 3,251 |
| 17 Jan 2024 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 11,957 |
| 16 Jan 2024 | 9.96 | 9.97 | 9.96 | 9.95 | 9.95 | 993 |
| 15 Jan 2024 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 2,529 |
| 12 Jan 2024 | 9.89 | 9.91 | 9.89 | 9.93 | 9.93 | 1,662 |
| 11 Jan 2024 | 9.94 | 9.94 | 9.91 | 9.87 | 9.87 | 2,028 |
| 10 Jan 2024 | 9.93 | 9.94 | 9.92 | 9.92 | 9.92 | 26,622 |
| *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.