Amundi IS MSCI China ETF-C EUR (CC1.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:19PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 206.30 | 206.95 | 205.90 | 206.00 | 206.00 | 11 |
| 13 Jun 2024 | 204.60 | 205.80 | 204.60 | 205.10 | 205.10 | 73 |
| 12 Jun 2024 | 204.35 | 204.35 | 203.00 | 203.70 | 203.70 | 21 |
| 11 Jun 2024 | 206.00 | 206.15 | 205.70 | 205.30 | 205.30 | 14 |
| 10 Jun 2024 | 205.15 | 205.85 | 204.65 | 205.70 | 205.70 | 1,547 |
| 07 Jun 2024 | 205.05 | 205.05 | 203.90 | 204.95 | 204.95 | 641 |
| 06 Jun 2024 | 207.05 | 207.85 | 207.05 | 207.60 | 207.60 | 340 |
| 05 Jun 2024 | 209.50 | 209.50 | 208.65 | 209.35 | 209.35 | 571 |
| 04 Jun 2024 | 209.75 | 209.75 | 208.75 | 208.75 | 208.75 | 114 |
| 03 Jun 2024 | 209.30 | 210.20 | 207.65 | 207.95 | 207.95 | 353 |
| 31 May 2024 | 208.80 | 208.85 | 206.85 | 208.85 | 208.85 | 196 |
| 30 May 2024 | 209.95 | 212.95 | 209.95 | 212.95 | 212.95 | 345 |
| 29 May 2024 | 209.55 | 210.05 | 209.50 | 209.50 | 209.50 | 1,290 |
| 28 May 2024 | 209.30 | 209.55 | 208.50 | 208.70 | 208.70 | 118 |
| 27 May 2024 | 211.30 | 211.95 | 211.30 | 211.75 | 211.75 | 29 |
| 24 May 2024 | 209.80 | 210.20 | 209.30 | 209.45 | 209.45 | 13 |
| 23 May 2024 | 214.80 | 214.80 | 213.45 | 213.95 | 213.95 | 3,522 |
| 22 May 2024 | 217.95 | 219.15 | 217.95 | 218.65 | 218.65 | 2,326 |
| 21 May 2024 | 215.80 | 215.85 | 214.45 | 215.85 | 215.85 | 572 |
| 20 May 2024 | 220.65 | 220.65 | 219.20 | 219.20 | 219.20 | 73 |
| 17 May 2024 | 219.40 | 222.55 | 219.40 | 222.55 | 222.55 | 789 |
| 16 May 2024 | 217.35 | 219.85 | 217.35 | 219.10 | 219.10 | 851 |
| 15 May 2024 | 219.05 | 219.80 | 218.15 | 219.45 | 219.45 | 6,531 |
| 14 May 2024 | 220.25 | 220.25 | 218.45 | 219.25 | 219.25 | 59 |
| 13 May 2024 | 218.65 | 221.75 | 218.65 | 221.75 | 221.75 | 176 |
| 10 May 2024 | 221.40 | 221.40 | 220.10 | 220.10 | 220.10 | 705 |
| 09 May 2024 | 220.65 | 222.60 | 220.65 | 222.15 | 222.15 | 287 |
| 08 May 2024 | 216.80 | 216.80 | 215.65 | 216.40 | 216.40 | 94 |
| 07 May 2024 | 221.85 | 221.85 | 219.95 | 221.05 | 221.05 | 604 |
| 06 May 2024 | 222.75 | 222.75 | 221.00 | 221.85 | 221.85 | 1,449 |
| 03 May 2024 | 222.65 | 222.65 | 221.60 | 221.95 | 221.95 | 1,005 |
| 02 May 2024 | 218.25 | 220.20 | 218.25 | 221.15 | 221.15 | 94 |
| 30 Apr 2024 | 213.30 | 213.30 | 211.65 | 211.95 | 211.95 | 137 |
| 29 Apr 2024 | 213.75 | 214.00 | 213.35 | 214.00 | 214.00 | 475 |
| 26 Apr 2024 | 207.70 | 209.10 | 207.70 | 209.20 | 209.20 | 498 |
| 25 Apr 2024 | 202.00 | 202.50 | 201.10 | 201.55 | 201.55 | 302 |
| 24 Apr 2024 | 202.50 | 202.70 | 201.35 | 201.75 | 201.75 | 252 |
| 23 Apr 2024 | 200.45 | 201.00 | 199.46 | 201.00 | 201.00 | 532 |
| 22 Apr 2024 | 199.52 | 200.05 | 199.08 | 199.76 | 199.76 | 76 |
| 19 Apr 2024 | 199.52 | 200.20 | 198.24 | 200.20 | 200.20 | 1,334 |
| 18 Apr 2024 | 202.25 | 202.25 | 202.20 | 202.95 | 202.95 | 2 |
| 17 Apr 2024 | 203.05 | 203.15 | 201.95 | 202.25 | 202.25 | 390 |
| 16 Apr 2024 | 200.75 | 201.10 | 199.24 | 200.30 | 200.30 | 192 |
| 15 Apr 2024 | 206.35 | 206.85 | 206.35 | 206.25 | 206.25 | 25 |
| 12 Apr 2024 | 206.35 | 206.45 | 203.60 | 204.50 | 204.50 | 567 |
| 11 Apr 2024 | 208.55 | 208.80 | 207.15 | 207.90 | 207.90 | 116 |
| 10 Apr 2024 | 207.30 | 207.30 | 205.85 | 206.60 | 206.60 | 959 |
| 09 Apr 2024 | 208.45 | 208.45 | 208.35 | 208.35 | 208.35 | 35 |
| 08 Apr 2024 | 204.95 | 205.70 | 204.95 | 205.35 | 205.35 | 5 |
| 05 Apr 2024 | 206.85 | 206.85 | 206.45 | 206.60 | 206.60 | 46 |
| 04 Apr 2024 | 208.40 | 209.15 | 208.05 | 208.05 | 208.05 | 459 |
| 03 Apr 2024 | 208.20 | 209.05 | 207.60 | 207.95 | 207.95 | 478 |
| 02 Apr 2024 | 209.90 | 212.75 | 209.90 | 211.70 | 211.70 | 244 |
| 28 Mar 2024 | 205.35 | 206.70 | 205.35 | 206.70 | 206.70 | 141 |
| 27 Mar 2024 | 202.80 | 202.80 | 202.00 | 201.95 | 201.95 | 83 |
| 26 Mar 2024 | 206.40 | 207.80 | 205.55 | 206.00 | 206.00 | 42 |
| 25 Mar 2024 | 207.20 | 207.20 | 205.55 | 206.70 | 206.70 | 299 |
| 22 Mar 2024 | 210.20 | 210.20 | 208.95 | 209.35 | 209.35 | 432 |
| 21 Mar 2024 | 213.85 | 214.15 | 212.05 | 212.05 | 212.05 | 1,139 |
| 20 Mar 2024 | 214.85 | 216.30 | 214.85 | 215.30 | 215.30 | 498 |
| 19 Mar 2024 | 215.15 | 215.25 | 213.90 | 215.25 | 215.25 | 923 |
| 18 Mar 2024 | 214.10 | 215.90 | 214.10 | 214.90 | 214.90 | 1,240 |
| 15 Mar 2024 | 209.90 | 211.50 | 209.90 | 211.50 | 211.50 | 568 |
| 14 Mar 2024 | 211.40 | 211.85 | 211.00 | 210.75 | 210.75 | 70 |
| 13 Mar 2024 | 214.85 | 215.70 | 214.55 | 215.20 | 215.20 | 153 |
| 12 Mar 2024 | 213.90 | 215.75 | 213.90 | 214.85 | 214.85 | 826 |
| 11 Mar 2024 | 209.95 | 213.40 | 209.95 | 213.20 | 213.20 | 438 |
| 08 Mar 2024 | 201.85 | 202.70 | 200.40 | 202.05 | 202.05 | 1,175 |
| 07 Mar 2024 | 200.25 | 200.25 | 198.80 | 199.14 | 199.14 | 643 |
| 06 Mar 2024 | 202.25 | 203.90 | 202.25 | 203.05 | 203.05 | 392 |
| 05 Mar 2024 | 200.60 | 200.85 | 200.05 | 200.05 | 200.05 | 424 |
| 04 Mar 2024 | 205.00 | 205.00 | 202.85 | 203.00 | 203.00 | 75 |
| 01 Mar 2024 | 204.85 | 204.85 | 203.70 | 204.80 | 204.80 | 174 |
| 29 Feb 2024 | 200.85 | 200.85 | 199.34 | 200.20 | 200.20 | 384 |
| 28 Feb 2024 | 196.22 | 196.34 | 193.78 | 194.62 | 194.62 | 436 |
| 27 Feb 2024 | 197.66 | 200.85 | 197.66 | 200.85 | 200.85 | 525 |
| 26 Feb 2024 | 195.12 | 196.88 | 195.12 | 196.18 | 196.18 | 859 |
| 23 Feb 2024 | 197.44 | 197.50 | 196.26 | 197.08 | 197.08 | 381 |
| 22 Feb 2024 | 196.58 | 196.58 | 196.36 | 194.94 | 194.94 | 807 |
| 21 Feb 2024 | 194.06 | 195.66 | 194.06 | 194.72 | 194.72 | 197 |
| 20 Feb 2024 | 193.54 | 193.54 | 191.90 | 191.22 | 191.22 | 1,677 |
| 19 Feb 2024 | 191.32 | 193.00 | 191.12 | 192.58 | 192.58 | 314 |
| 16 Feb 2024 | 195.72 | 196.56 | 195.52 | 196.56 | 196.56 | 3,913 |
| 15 Feb 2024 | 190.92 | 192.38 | 190.92 | 191.80 | 191.80 | 1,421 |
| 14 Feb 2024 | 191.86 | 191.86 | 189.52 | 190.66 | 190.66 | 68 |
| 13 Feb 2024 | 191.46 | 192.26 | 190.66 | 190.66 | 190.66 | 1,573 |
| 12 Feb 2024 | 186.86 | 191.68 | 186.56 | 191.68 | 191.68 | 1,050 |
| 09 Feb 2024 | 187.92 | 187.92 | 185.72 | 186.82 | 186.82 | 226 |
| 08 Feb 2024 | 189.66 | 189.66 | 188.14 | 188.60 | 188.60 | 406 |
| 07 Feb 2024 | 188.90 | 189.12 | 187.46 | 187.96 | 187.96 | 1,600 |
| 06 Feb 2024 | 184.88 | 187.62 | 184.46 | 187.14 | 187.14 | 999 |
| 05 Feb 2024 | 175.30 | 175.30 | 173.36 | 174.42 | 174.42 | 716 |
| 02 Feb 2024 | 174.92 | 175.58 | 174.22 | 174.40 | 174.40 | 315 |
| 01 Feb 2024 | 180.42 | 181.68 | 180.42 | 179.96 | 179.96 | 181 |
| 31 Jan 2024 | 178.04 | 178.04 | 177.02 | 179.78 | 179.78 | 69 |
| 30 Jan 2024 | 182.36 | 183.04 | 181.62 | 181.72 | 181.72 | 283 |
| 29 Jan 2024 | 189.02 | 189.02 | 186.70 | 187.02 | 187.02 | 80 |
| 26 Jan 2024 | 193.28 | 194.62 | 192.92 | 194.00 | 194.00 | 565 |
| 25 Jan 2024 | 198.40 | 198.80 | 197.16 | 197.34 | 197.34 | 187 |
| 24 Jan 2024 | 198.58 | 201.10 | 198.50 | 200.10 | 200.10 | 506 |
| *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.