UK markets open in 7 hours 34 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.87 +0.39 (+0.50%) GOLD FUTURES
2,332.40 +1.20 (+0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,395.98 -639.10 (-1.25%)
Source Bloomberg Commodity ETF (CMOD.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:01PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 21.39 | 21.56 | 21.35 | 21.55 | 21.55 | 9,093 |
| 03 May 2024 | 21.36 | 21.36 | 21.25 | 21.30 | 21.30 | 15,108 |
| 02 May 2024 | 21.35 | 21.36 | 21.24 | 21.28 | 21.28 | 21,343 |
| 30 Apr 2024 | 21.77 | 21.82 | 21.46 | 21.59 | 21.59 | 19,546 |
| 29 Apr 2024 | 21.68 | 21.85 | 21.67 | 21.75 | 21.75 | 7,759 |
| 26 Apr 2024 | 21.78 | 21.82 | 21.76 | 21.81 | 21.81 | 7,178 |
| 25 Apr 2024 | 21.66 | 21.68 | 21.60 | 21.62 | 21.62 | 6,299 |
| 24 Apr 2024 | 21.76 | 21.81 | 21.70 | 21.76 | 21.76 | 5,037 |
| 23 Apr 2024 | 21.75 | 21.75 | 21.56 | 21.65 | 21.65 | 11,018 |
| 22 Apr 2024 | 21.65 | 21.82 | 21.60 | 21.82 | 21.82 | 10,143 |
| 19 Apr 2024 | 21.81 | 21.81 | 21.64 | 21.75 | 21.75 | 9,039 |
| 18 Apr 2024 | 21.69 | 21.69 | 21.59 | 21.67 | 21.67 | 11,884 |
| 17 Apr 2024 | 21.80 | 21.83 | 21.74 | 21.81 | 21.81 | 5,676 |
| 16 Apr 2024 | 21.87 | 21.88 | 21.67 | 21.80 | 21.80 | 11,412 |
| 15 Apr 2024 | 21.82 | 21.83 | 21.67 | 21.76 | 21.76 | 15,130 |
| 12 Apr 2024 | 21.77 | 22.14 | 21.77 | 21.94 | 21.94 | 26,224 |
| 11 Apr 2024 | 21.61 | 21.66 | 21.55 | 21.56 | 21.56 | 9,373 |
| 10 Apr 2024 | 21.44 | 21.60 | 21.44 | 21.56 | 21.56 | 29,996 |
| 09 Apr 2024 | 21.42 | 21.46 | 21.35 | 21.43 | 21.43 | 9,068 |
| 08 Apr 2024 | 21.34 | 21.46 | 21.31 | 21.36 | 21.36 | 84,978 |
| 05 Apr 2024 | 21.25 | 21.45 | 21.21 | 21.43 | 21.43 | 13,358 |
| 04 Apr 2024 | 21.24 | 21.25 | 21.10 | 21.15 | 21.15 | 12,622 |
| 03 Apr 2024 | 21.13 | 21.26 | 21.08 | 21.19 | 21.19 | 38,676 |
| 02 Apr 2024 | 21.00 | 21.26 | 20.50 | 21.09 | 21.09 | 20,123 |
| 28 Mar 2024 | 20.57 | 20.70 | 20.50 | 20.72 | 20.72 | 16,483 |
| 27 Mar 2024 | 20.44 | 20.47 | 20.41 | 20.46 | 20.46 | 6,495 |
| 26 Mar 2024 | 20.58 | 20.64 | 20.52 | 20.57 | 20.57 | 22,780 |
| 25 Mar 2024 | 20.61 | 20.68 | 20.51 | 20.64 | 20.64 | 8,673 |
| 22 Mar 2024 | 20.55 | 20.63 | 20.55 | 20.57 | 20.57 | 6,687 |
| 21 Mar 2024 | 20.67 | 20.67 | 20.52 | 20.55 | 20.55 | 4,518 |
| 20 Mar 2024 | 20.56 | 20.59 | 20.50 | 20.51 | 20.51 | 9,905 |
| 19 Mar 2024 | 20.60 | 20.64 | 20.58 | 20.60 | 20.60 | 45,746 |
| 18 Mar 2024 | 20.52 | 20.61 | 20.52 | 20.59 | 20.59 | 18,572 |
| 15 Mar 2024 | 20.49 | 20.53 | 20.43 | 20.52 | 20.52 | 6,682 |
| 14 Mar 2024 | 20.32 | 20.47 | 20.32 | 20.39 | 20.39 | 10,178 |
| 13 Mar 2024 | 20.20 | 20.28 | 20.18 | 20.30 | 20.30 | 9,681 |
| 12 Mar 2024 | 20.25 | 20.25 | 20.16 | 20.22 | 20.22 | 8,050 |
| 11 Mar 2024 | 20.11 | 20.24 | 20.09 | 20.24 | 20.24 | 6,372 |
| 08 Mar 2024 | 20.26 | 20.27 | 20.00 | 20.02 | 20.02 | 31,948 |
| 07 Mar 2024 | 20.22 | 20.31 | 20.18 | 20.20 | 20.20 | 3,365 |
| 06 Mar 2024 | 20.07 | 20.19 | 20.07 | 20.18 | 20.18 | 3,282 |
| 05 Mar 2024 | 20.17 | 20.23 | 20.12 | 20.14 | 20.14 | 7,280 |
| 04 Mar 2024 | 20.18 | 20.27 | 20.15 | 20.27 | 20.27 | 5,410 |
| 01 Mar 2024 | 20.07 | 20.15 | 20.00 | 20.15 | 20.15 | 16,045 |
| 29 Feb 2024 | 19.97 | 20.09 | 19.93 | 20.09 | 20.09 | 5,582 |
| 28 Feb 2024 | 19.97 | 20.04 | 19.90 | 20.00 | 20.00 | 4,838 |
| 27 Feb 2024 | 19.87 | 20.00 | 19.81 | 19.96 | 19.96 | 10,050 |
| 26 Feb 2024 | 19.75 | 19.78 | 19.66 | 19.74 | 19.74 | 9,830 |
| 23 Feb 2024 | 19.95 | 19.95 | 19.77 | 19.81 | 19.81 | 5,159 |
| 22 Feb 2024 | 19.95 | 20.00 | 19.91 | 19.96 | 19.96 | 4,886 |
| 21 Feb 2024 | 19.96 | 20.03 | 19.96 | 19.98 | 19.98 | 10,101 |
| 20 Feb 2024 | 19.92 | 19.94 | 19.80 | 19.81 | 19.81 | 10,681 |
| 19 Feb 2024 | 19.95 | 20.01 | 19.84 | 19.99 | 19.99 | 3,895 |
| 16 Feb 2024 | 19.90 | 19.99 | 19.84 | 19.98 | 19.98 | 7,540 |
| 15 Feb 2024 | 19.89 | 19.95 | 19.84 | 19.92 | 19.92 | 31,415 |
| 14 Feb 2024 | 20.08 | 20.11 | 19.98 | 19.98 | 19.98 | 10,106 |
| 13 Feb 2024 | 20.17 | 20.19 | 20.09 | 20.14 | 20.14 | 7,551 |
| 12 Feb 2024 | 20.06 | 20.15 | 20.05 | 20.12 | 20.12 | 9,569 |
| 09 Feb 2024 | 20.06 | 20.16 | 20.03 | 20.09 | 20.09 | 7,814 |
| 08 Feb 2024 | 20.10 | 20.19 | 20.05 | 20.14 | 20.14 | 14,487 |
| 07 Feb 2024 | 20.08 | 20.13 | 20.05 | 20.10 | 20.10 | 11,604 |
| 06 Feb 2024 | 20.13 | 20.17 | 20.08 | 20.11 | 20.11 | 7,834 |
| 05 Feb 2024 | 20.02 | 20.05 | 19.99 | 20.05 | 20.05 | 4,784 |
| 02 Feb 2024 | 20.05 | 20.10 | 20.00 | 20.05 | 20.05 | 11,126 |
| 01 Feb 2024 | 20.38 | 20.39 | 20.23 | 20.25 | 20.25 | 18,777 |
| 31 Jan 2024 | 20.38 | 20.39 | 20.27 | 20.33 | 20.33 | 5,596 |
| 30 Jan 2024 | 20.24 | 20.33 | 20.11 | 20.33 | 20.33 | 13,772 |
| 29 Jan 2024 | 20.36 | 20.45 | 20.24 | 20.27 | 20.27 | 14,158 |
| 26 Jan 2024 | 20.34 | 20.34 | 20.20 | 20.20 | 20.20 | 24,806 |
| 25 Jan 2024 | 20.25 | 20.33 | 20.23 | 20.26 | 20.26 | 14,831 |
| 24 Jan 2024 | 20.18 | 20.18 | 20.08 | 20.16 | 20.16 | 22,768 |
| 23 Jan 2024 | 19.89 | 20.10 | 19.89 | 20.09 | 20.09 | 4,380 |
| 22 Jan 2024 | 19.88 | 19.88 | 19.69 | 19.83 | 19.83 | 7,057 |
| 19 Jan 2024 | 19.99 | 20.14 | 19.88 | 19.88 | 19.88 | 9,625 |
| 18 Jan 2024 | 19.88 | 19.88 | 19.79 | 19.88 | 19.88 | 10,518 |
| 17 Jan 2024 | 19.84 | 19.87 | 19.78 | 19.86 | 19.86 | 16,731 |
| 16 Jan 2024 | 19.99 | 20.08 | 19.98 | 19.99 | 19.99 | 2,704 |
| 15 Jan 2024 | 19.93 | 19.94 | 19.84 | 19.90 | 19.90 | 2,924 |
| 12 Jan 2024 | 20.03 | 20.18 | 19.96 | 19.96 | 19.96 | 11,444 |
| 11 Jan 2024 | 19.89 | 20.03 | 19.86 | 20.03 | 20.03 | 5,139 |
| 10 Jan 2024 | 20.01 | 20.01 | 19.88 | 19.88 | 19.88 | 7,810 |
| 09 Jan 2024 | 19.91 | 20.06 | 19.90 | 20.04 | 20.04 | 9,067 |
| 08 Jan 2024 | 19.99 | 20.00 | 19.66 | 19.71 | 19.71 | 14,499 |
| 05 Jan 2024 | 20.10 | 20.11 | 20.01 | 20.03 | 20.03 | 16,643 |
| 04 Jan 2024 | 20.13 | 20.13 | 19.88 | 19.88 | 19.88 | 4,537 |
| 03 Jan 2024 | 19.85 | 20.05 | 19.85 | 20.06 | 20.06 | 6,862 |
| 02 Jan 2024 | 20.10 | 20.25 | 19.96 | 19.96 | 19.96 | 3,225 |
| 29 Dec 2023 | 19.97 | 20.03 | 19.90 | 19.94 | 19.94 | 6,163 |
| 28 Dec 2023 | 19.99 | 20.10 | 19.93 | 20.10 | 20.10 | 6,845 |
| 27 Dec 2023 | 20.05 | 20.32 | 20.05 | 20.05 | 20.05 | 10,808 |
| 22 Dec 2023 | 20.13 | 20.14 | 20.03 | 20.09 | 20.09 | 17,741 |
| 21 Dec 2023 | 20.12 | 20.12 | 19.98 | 20.03 | 20.03 | 24,382 |
| 20 Dec 2023 | 20.23 | 20.26 | 20.12 | 20.15 | 20.15 | 23,285 |
| 19 Dec 2023 | 20.09 | 20.13 | 20.02 | 20.14 | 20.14 | 22,331 |
| 18 Dec 2023 | 20.10 | 20.26 | 20.05 | 20.24 | 20.24 | 14,982 |
| 15 Dec 2023 | 20.00 | 20.11 | 19.99 | 20.08 | 20.08 | 12,124 |
| 14 Dec 2023 | 19.94 | 19.98 | 19.86 | 19.90 | 19.90 | 8,638 |
| 13 Dec 2023 | 19.78 | 19.86 | 19.74 | 19.85 | 19.85 | 21,839 |
| 12 Dec 2023 | 20.10 | 20.10 | 19.89 | 19.87 | 19.87 | 4,766 |
| 11 Dec 2023 | 20.15 | 20.15 | 19.95 | 19.99 | 19.99 | 10,187 |
| *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.