Singapore markets close in 36 minutes
Straits Times Index
3,335.84 -3.10 (-0.09%) Nikkei
38,490.17 -347.29 (-0.89%) Hang Seng
18,424.96 -19.15 (-0.10%) FTSE 100
8,246.76 +14.72 (+0.18%) Bitcoin USD
71,062.48 +1,959.01 (+2.83%) CMC Crypto 200
1,509.19 +35.45 (+2.40%)
Credit Suisse Index Fund Ie ETF ICAV - CSIF Ie Msci World Esg Leaders Blue Ucits ETF (WDESG.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 02:47PM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 181.91 | 182.12 | 181.41 | 182.12 | 182.12 | 538 |
| 03 Jun 2024 | 182.70 | 183.18 | 181.77 | 181.69 | 181.69 | 11,356 |
| 31 May 2024 | 180.81 | 181.63 | 180.81 | 180.24 | 180.24 | 358 |
| 30 May 2024 | 182.00 | 182.03 | 181.60 | 181.33 | 181.33 | 580 |
| 29 May 2024 | 182.91 | 182.91 | 182.00 | 182.34 | 182.34 | 581 |
| 28 May 2024 | 183.02 | 183.24 | 182.63 | 182.86 | 182.86 | 782 |
| 27 May 2024 | 182.93 | 183.27 | 182.93 | 183.40 | 183.40 | 374 |
| 24 May 2024 | 182.40 | 182.74 | 182.25 | 182.92 | 182.92 | 494 |
| 23 May 2024 | 184.05 | 184.65 | 184.05 | 183.86 | 183.86 | 365 |
| 22 May 2024 | 182.97 | 183.34 | 182.91 | 183.15 | 183.15 | 649 |
| 21 May 2024 | 182.81 | 183.20 | 182.78 | 183.24 | 183.24 | 6,063 |
| 20 May 2024 | 182.54 | 182.85 | 182.54 | 181.85 | 181.85 | 902 |
| 17 May 2024 | 182.50 | 182.85 | 182.50 | 182.13 | 182.13 | 230 |
| 16 May 2024 | 182.73 | 182.90 | 182.73 | 182.83 | 182.83 | 460 |
| 15 May 2024 | 180.96 | 181.79 | 180.96 | 182.12 | 182.12 | 161 |
| 14 May 2024 | 180.50 | 180.88 | 180.30 | 180.71 | 180.71 | 18,039 |
| 13 May 2024 | 180.75 | 181.28 | 180.75 | 180.66 | 180.66 | 574 |
| 10 May 2024 | 180.90 | 181.38 | 180.89 | 180.99 | 180.99 | 294 |
| 09 May 2024 | 179.80 | 180.39 | 179.80 | 180.40 | 180.40 | 256 |
| 08 May 2024 | 179.37 | 179.81 | 179.37 | 180.12 | 180.12 | 546 |
| 07 May 2024 | 180.02 | 180.22 | 179.60 | 180.07 | 180.07 | 940 |
| 06 May 2024 | 178.49 | 179.17 | 178.49 | 179.17 | 179.17 | 448 |
| 03 May 2024 | 176.61 | 177.65 | 176.61 | 177.40 | 177.40 | 277 |
| 02 May 2024 | 176.90 | 177.49 | 176.90 | 176.54 | 176.54 | 196 |
| 30 Apr 2024 | 178.27 | 178.70 | 177.69 | 177.70 | 177.70 | 263 |
| 29 Apr 2024 | 178.90 | 178.90 | 178.90 | 178.29 | 178.29 | 119 |
| 26 Apr 2024 | 177.28 | 178.83 | 177.28 | 178.82 | 178.82 | 74 |
| 25 Apr 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | - |
| 24 Apr 2024 | 177.32 | 177.77 | 177.32 | 176.62 | 176.62 | 400 |
| 23 Apr 2024 | 175.50 | 175.98 | 175.48 | 176.54 | 176.54 | 656 |
| 22 Apr 2024 | 174.92 | 174.92 | 174.92 | 174.18 | 174.18 | 29 |
| 19 Apr 2024 | 174.48 | 174.93 | 174.48 | 174.46 | 174.46 | 65 |
| 18 Apr 2024 | 175.97 | 175.97 | 175.97 | 176.00 | 176.00 | 4 |
| 17 Apr 2024 | 176.38 | 177.51 | 176.38 | 176.15 | 176.15 | 41 |
| 16 Apr 2024 | 177.22 | 177.22 | 176.67 | 176.86 | 176.86 | 69 |
| 15 Apr 2024 | 180.51 | 181.54 | 180.51 | 179.39 | 179.39 | 102 |
| 12 Apr 2024 | 180.80 | 180.80 | 180.59 | 179.70 | 179.70 | 55 |
| 11 Apr 2024 | 179.05 | 179.49 | 178.79 | 179.11 | 179.11 | 140 |
| 10 Apr 2024 | 179.14 | 179.14 | 177.61 | 178.87 | 178.87 | 201 |
| 09 Apr 2024 | 178.88 | 179.38 | 178.88 | 178.12 | 178.12 | 1,802 |
| 08 Apr 2024 | 179.06 | 179.72 | 179.06 | 179.36 | 179.36 | 66 |
| 05 Apr 2024 | 177.97 | 178.58 | 177.90 | 178.66 | 178.66 | 4,684 |
| 04 Apr 2024 | 179.72 | 179.72 | 179.72 | 180.12 | 180.12 | 1 |
| 03 Apr 2024 | 180.04 | 180.47 | 180.04 | 180.43 | 180.43 | 147 |
| 02 Apr 2024 | 182.43 | 182.43 | 180.12 | 180.14 | 180.14 | 43 |
| 28 Mar 2024 | 181.53 | 182.01 | 181.53 | 181.92 | 181.92 | 49 |
| 27 Mar 2024 | 180.51 | 180.51 | 180.51 | 180.51 | 180.51 | - |
| 26 Mar 2024 | 181.09 | 181.09 | 180.69 | 180.97 | 180.97 | 1,042 |
| 25 Mar 2024 | 180.75 | 180.75 | 180.75 | 180.72 | 180.72 | 25 |
| 22 Mar 2024 | 181.13 | 181.59 | 181.13 | 181.59 | 181.59 | 23 |
| 21 Mar 2024 | 179.90 | 179.90 | 179.90 | 181.36 | 181.36 | 151 |
| 20 Mar 2024 | 178.97 | 178.97 | 178.97 | 178.71 | 178.71 | 103 |
| 19 Mar 2024 | 177.39 | 177.39 | 177.39 | 178.02 | 178.02 | 2,196 |
| 18 Mar 2024 | 177.23 | 177.23 | 177.23 | 177.90 | 177.90 | 137 |
| 15 Mar 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 176.63 | - |
| 14 Mar 2024 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | - |
| 13 Mar 2024 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
| 12 Mar 2024 | 175.71 | 176.15 | 175.71 | 177.48 | 177.48 | 54 |
| 11 Mar 2024 | 175.46 | 175.46 | 175.46 | 175.46 | 175.46 | - |
| 08 Mar 2024 | 177.35 | 177.35 | 177.35 | 176.85 | 176.85 | 87 |
| 07 Mar 2024 | 176.37 | 176.37 | 176.37 | 176.37 | 176.37 | - |
| 06 Mar 2024 | 175.49 | 175.49 | 175.49 | 175.56 | 175.56 | 108 |
| 05 Mar 2024 | 176.09 | 176.50 | 176.09 | 175.02 | 175.02 | 57 |
| 04 Mar 2024 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | - |
| 01 Mar 2024 | 176.41 | 176.41 | 175.58 | 175.93 | 175.93 | 32 |
| 29 Feb 2024 | 174.72 | 174.72 | 174.72 | 175.31 | 175.31 | 14 |
| 28 Feb 2024 | 174.19 | 174.19 | 174.19 | 173.92 | 173.92 | 1 |
| 27 Feb 2024 | 174.96 | 174.96 | 174.42 | 174.53 | 174.53 | 758 |
| 26 Feb 2024 | 175.04 | 175.04 | 175.04 | 175.04 | 175.04 | - |
| 23 Feb 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 22 Feb 2024 | 173.44 | 174.03 | 173.44 | 174.80 | 174.80 | 237 |
| 21 Feb 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
| 20 Feb 2024 | 173.15 | 173.38 | 172.17 | 171.79 | 171.79 | 131 |
| 19 Feb 2024 | 174.15 | 174.15 | 174.15 | 173.77 | 173.77 | 60 |
| 16 Feb 2024 | 174.22 | 174.22 | 174.22 | 173.96 | 173.96 | 15 |
| 15 Feb 2024 | 173.43 | 173.43 | 173.43 | 173.43 | 173.43 | - |
| 14 Feb 2024 | 172.58 | 172.58 | 172.58 | 172.58 | 172.58 | - |
| 13 Feb 2024 | 173.22 | 173.60 | 173.22 | 172.45 | 172.45 | 79 |
| 12 Feb 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | - |
| 09 Feb 2024 | 172.72 | 172.72 | 172.72 | 172.85 | 172.85 | 76 |
| 08 Feb 2024 | 171.99 | 172.33 | 171.99 | 172.22 | 172.22 | 36 |
| 07 Feb 2024 | 171.29 | 171.29 | 171.29 | 172.12 | 172.12 | 20 |
| 06 Feb 2024 | 171.05 | 171.49 | 171.05 | 171.36 | 171.36 | 39 |
| 05 Feb 2024 | 171.31 | 171.31 | 170.89 | 170.76 | 170.76 | 713 |
| 02 Feb 2024 | 169.61 | 169.70 | 169.61 | 169.98 | 169.98 | 87 |
| 01 Feb 2024 | 170.17 | 170.17 | 169.43 | 168.13 | 168.13 | 37 |
| 31 Jan 2024 | 169.71 | 169.71 | 169.41 | 168.69 | 168.69 | 40 |
| 30 Jan 2024 | 170.84 | 170.84 | 170.12 | 170.05 | 170.05 | 225 |
| 29 Jan 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | - |
| 26 Jan 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 25 Jan 2024 | 168.59 | 168.59 | 168.59 | 168.59 | 168.59 | - |
| 24 Jan 2024 | 167.76 | 167.76 | 167.76 | 167.76 | 167.76 | - |
| 23 Jan 2024 | 166.23 | 166.61 | 166.23 | 166.92 | 166.92 | 63 |
| 22 Jan 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | - |
| 19 Jan 2024 | 164.70 | 165.09 | 164.70 | 165.01 | 165.01 | 230 |
| 18 Jan 2024 | 164.21 | 164.21 | 164.21 | 164.21 | 164.21 | - |
| 17 Jan 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | - |
| 16 Jan 2024 | 163.70 | 164.05 | 163.70 | 164.79 | 164.79 | 144 |
| 15 Jan 2024 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | - |
| 12 Jan 2024 | 163.57 | 163.57 | 163.57 | 163.95 | 163.95 | 8 |
| *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.