Amundi Index Solutions - Amundi MSCI Nordic UCITS ETF-C (CN1G.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 711.70 | 711.70 | 708.20 | 708.30 | 708.30 | - |
| 27 Jun 2024 | 709.60 | 710.10 | 705.80 | 707.30 | 707.30 | - |
| 26 Jun 2024 | 720.60 | 720.60 | 709.30 | 709.30 | 709.30 | 2 |
| 25 Jun 2024 | 712.30 | 718.10 | 712.30 | 718.10 | 718.10 | 28 |
| 24 Jun 2024 | 707.80 | 714.00 | 707.80 | 710.10 | 710.10 | - |
| 21 Jun 2024 | 712.30 | 712.30 | 707.10 | 707.10 | 707.10 | - |
| 20 Jun 2024 | 709.00 | 714.10 | 709.00 | 712.00 | 712.00 | - |
| 19 Jun 2024 | 706.90 | 708.20 | 705.40 | 705.40 | 705.40 | - |
| 18 Jun 2024 | 707.50 | 707.90 | 703.80 | 707.90 | 707.90 | - |
| 17 Jun 2024 | 710.60 | 710.60 | 701.70 | 703.70 | 703.70 | - |
| 14 Jun 2024 | 710.70 | 711.90 | 704.90 | 706.60 | 706.60 | - |
| 13 Jun 2024 | 718.40 | 718.90 | 710.20 | 710.80 | 710.80 | - |
| 12 Jun 2024 | 715.50 | 724.00 | 714.70 | 720.70 | 720.70 | - |
| 11 Jun 2024 | 719.00 | 719.00 | 710.60 | 711.50 | 711.50 | - |
| 10 Jun 2024 | 709.60 | 716.40 | 709.60 | 716.10 | 716.10 | - |
| 07 Jun 2024 | 713.90 | 715.70 | 712.00 | 715.30 | 715.30 | - |
| 06 Jun 2024 | 715.00 | 715.90 | 712.60 | 714.50 | 714.50 | - |
| 05 Jun 2024 | 702.30 | 713.70 | 702.30 | 713.70 | 713.70 | - |
| 04 Jun 2024 | 702.30 | 702.30 | 697.70 | 700.00 | 700.00 | - |
| 03 Jun 2024 | 704.90 | 704.90 | 700.90 | 702.10 | 702.10 | - |
| 31 May 2024 | 694.20 | 701.10 | 694.20 | 700.10 | 700.10 | - |
| 30 May 2024 | 691.60 | 696.60 | 691.60 | 695.40 | 695.40 | - |
| 29 May 2024 | 698.50 | 698.50 | 690.50 | 691.70 | 691.70 | - |
| 28 May 2024 | 703.00 | 704.20 | 699.40 | 699.70 | 699.70 | - |
| 27 May 2024 | 700.00 | 702.90 | 699.80 | 702.90 | 702.90 | - |
| 24 May 2024 | 700.00 | 701.20 | 698.00 | 700.40 | 700.40 | - |
| 23 May 2024 | 700.10 | 706.70 | 700.10 | 701.70 | 701.70 | 1 |
| 22 May 2024 | 701.30 | 701.30 | 696.50 | 696.50 | 696.50 | - |
| 21 May 2024 | 696.10 | 701.30 | 696.10 | 701.00 | 701.00 | - |
| 20 May 2024 | 695.90 | 697.60 | 695.20 | 696.30 | 696.30 | - |
| 17 May 2024 | 691.50 | 695.10 | 690.60 | 691.10 | 691.10 | - |
| 16 May 2024 | 698.20 | 698.20 | 692.70 | 692.70 | 692.70 | - |
| 15 May 2024 | 695.60 | 696.90 | 693.20 | 696.40 | 696.40 | - |
| 14 May 2024 | 689.20 | 694.00 | 689.20 | 691.40 | 691.40 | 9 |
| 13 May 2024 | 686.60 | 689.60 | 686.60 | 688.70 | 688.70 | - |
| 10 May 2024 | 681.00 | 688.30 | 681.00 | 686.60 | 686.60 | - |
| 09 May 2024 | 675.90 | 679.90 | 675.30 | 679.30 | 679.30 | - |
| 08 May 2024 | 676.20 | 679.10 | 675.80 | 675.80 | 675.80 | - |
| 07 May 2024 | 668.70 | 678.90 | 668.70 | 678.90 | 678.90 | - |
| 06 May 2024 | 663.90 | 668.30 | 662.00 | 668.30 | 668.30 | - |
| 03 May 2024 | 659.80 | 665.20 | 656.40 | 662.50 | 662.50 | 15 |
| 02 May 2024 | 670.00 | 670.00 | 661.90 | 663.20 | 663.20 | 4 |
| 30 Apr 2024 | 670.60 | 675.10 | 663.20 | 667.30 | 667.30 | - |
| 29 Apr 2024 | 671.20 | 672.20 | 669.40 | 670.10 | 670.10 | - |
| 26 Apr 2024 | 669.00 | 670.00 | 668.40 | 669.00 | 669.00 | - |
| 25 Apr 2024 | 662.50 | 664.20 | 656.60 | 656.60 | 656.60 | - |
| 24 Apr 2024 | 679.30 | 679.30 | 665.80 | 667.70 | 667.70 | 7 |
| 23 Apr 2024 | 667.30 | 673.60 | 666.00 | 673.60 | 673.60 | - |
| 22 Apr 2024 | 661.00 | 667.00 | 658.90 | 667.00 | 667.00 | - |
| 19 Apr 2024 | 655.40 | 659.70 | 655.40 | 658.30 | 658.30 | 16 |
| 18 Apr 2024 | 659.20 | 661.10 | 657.20 | 657.40 | 657.40 | 10 |
| 17 Apr 2024 | 656.90 | 664.50 | 656.90 | 658.50 | 658.50 | - |
| 16 Apr 2024 | 662.30 | 662.30 | 658.90 | 662.20 | 662.20 | - |
| 15 Apr 2024 | 670.80 | 675.60 | 667.10 | 667.10 | 667.10 | 29 |
| 12 Apr 2024 | 672.30 | 677.20 | 666.00 | 666.00 | 666.00 | - |
| 11 Apr 2024 | 668.20 | 669.70 | 664.50 | 669.70 | 669.70 | - |
| 10 Apr 2024 | 670.90 | 674.10 | 664.40 | 668.90 | 668.90 | 8 |
| 09 Apr 2024 | 670.70 | 674.60 | 668.60 | 668.80 | 668.80 | - |
| 08 Apr 2024 | 673.90 | 673.90 | 671.90 | 672.40 | 672.40 | - |
| 05 Apr 2024 | 660.60 | 668.90 | 660.60 | 667.90 | 667.90 | - |
| 04 Apr 2024 | 671.70 | 672.50 | 664.00 | 664.00 | 664.00 | - |
| 03 Apr 2024 | 666.80 | 672.70 | 666.80 | 672.70 | 672.70 | - |
| 02 Apr 2024 | 673.50 | 673.50 | 665.40 | 665.70 | 665.70 | - |
| 28 Mar 2024 | 674.20 | 675.10 | 670.00 | 674.90 | 674.90 | - |
| 27 Mar 2024 | 678.50 | 678.90 | 674.00 | 675.00 | 675.00 | 5 |
| 26 Mar 2024 | 677.80 | 678.60 | 675.00 | 677.30 | 677.30 | - |
| 25 Mar 2024 | 675.70 | 678.90 | 674.20 | 678.30 | 678.30 | - |
| 22 Mar 2024 | 678.90 | 680.40 | 677.00 | 677.20 | 677.20 | - |
| 21 Mar 2024 | 675.00 | 679.90 | 672.50 | 677.70 | 677.70 | - |
| 20 Mar 2024 | 672.10 | 675.00 | 669.90 | 672.10 | 672.10 | - |
| 19 Mar 2024 | 674.10 | 675.00 | 672.30 | 672.30 | 672.30 | - |
| 18 Mar 2024 | 677.10 | 678.10 | 673.40 | 673.90 | 673.90 | - |
| 15 Mar 2024 | 682.30 | 684.20 | 680.70 | 680.70 | 680.70 | - |
| 14 Mar 2024 | 685.10 | 687.60 | 681.70 | 681.70 | 681.70 | - |
| 13 Mar 2024 | 686.10 | 686.10 | 681.60 | 682.10 | 682.10 | 1 |
| 12 Mar 2024 | 676.00 | 686.60 | 676.00 | 686.60 | 686.60 | 15 |
| 11 Mar 2024 | 672.60 | 679.90 | 672.60 | 674.90 | 674.90 | - |
| 08 Mar 2024 | 680.70 | 680.70 | 677.20 | 678.20 | 678.20 | - |
| 07 Mar 2024 | 656.00 | 679.10 | 656.00 | 679.10 | 679.10 | 3 |
| 06 Mar 2024 | 654.20 | 659.20 | 654.20 | 659.20 | 659.20 | - |
| 05 Mar 2024 | 663.80 | 663.80 | 656.70 | 656.70 | 656.70 | - |
| 04 Mar 2024 | 661.00 | 667.90 | 661.00 | 667.90 | 667.90 | 7 |
| 01 Mar 2024 | 653.30 | 655.10 | 653.30 | 655.10 | 655.10 | - |
| 29 Feb 2024 | 653.20 | 653.80 | 652.30 | 652.30 | 652.30 | - |
| 28 Feb 2024 | 653.40 | 654.40 | 653.40 | 654.10 | 654.10 | - |
| 27 Feb 2024 | 654.50 | 654.50 | 654.10 | 654.10 | 654.10 | - |
| 26 Feb 2024 | 657.50 | 657.50 | 655.40 | 656.50 | 656.50 | 1 |
| 23 Feb 2024 | 657.60 | 657.60 | 655.40 | 655.40 | 655.40 | - |
| 22 Feb 2024 | 654.20 | 656.50 | 654.20 | 656.50 | 656.50 | - |
| 21 Feb 2024 | 653.50 | 653.50 | 649.10 | 649.10 | 649.10 | - |
| 20 Feb 2024 | 653.90 | 656.80 | 652.50 | 652.50 | 652.50 | 1 |
| 19 Feb 2024 | 652.00 | 655.40 | 652.00 | 655.40 | 655.40 | - |
| 16 Feb 2024 | 650.70 | 653.00 | 650.70 | 653.00 | 653.00 | - |
| 15 Feb 2024 | 645.50 | 649.00 | 645.50 | 648.50 | 648.50 | 2 |
| 14 Feb 2024 | 636.30 | 642.40 | 636.30 | 642.40 | 642.40 | - |
| 13 Feb 2024 | 641.10 | 641.10 | 638.00 | 638.00 | 638.00 | - |
| 12 Feb 2024 | 641.00 | 642.80 | 641.00 | 642.80 | 642.80 | - |
| 09 Feb 2024 | 635.40 | 635.40 | 635.40 | 635.40 | 635.40 | - |
| 08 Feb 2024 | 641.20 | 641.20 | 640.00 | 640.00 | 640.00 | - |
| 07 Feb 2024 | 637.10 | 640.70 | 635.00 | 640.70 | 640.70 | 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.