Amundi Bloomberg Equal-weight Commodity ex-Agriculture UCITS ETF Acc (COMG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:18PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00 | 0.00 | 0.00 | 2,004.25 | 2,004.25 | 3,161 |
| 03 May 2024 | 1,973.32 | 1,973.32 | 1,970.00 | 1,976.40 | 1,976.40 | 2,961 |
| 02 May 2024 | 1,980.20 | 1,980.80 | 1,971.60 | 1,974.20 | 1,974.20 | 5,351 |
| 01 May 2024 | 1,984.60 | 1,993.20 | 1,982.24 | 1,981.00 | 1,981.00 | 2,431 |
| 30 Apr 2024 | 2,015.00 | 2,015.00 | 1,986.12 | 2,000.50 | 2,000.50 | 3,592 |
| 29 Apr 2024 | 2,008.00 | 2,016.50 | 2,008.00 | 2,015.50 | 2,015.50 | 420 |
| 26 Apr 2024 | 2,021.50 | 2,021.50 | 2,012.50 | 2,013.25 | 2,013.25 | 1,021 |
| 25 Apr 2024 | 2,004.50 | 2,004.50 | 1,998.80 | 1,998.80 | 1,998.80 | 500 |
| 24 Apr 2024 | 2,024.30 | 2,024.30 | 2,017.60 | 2,013.00 | 2,013.00 | 1,278 |
| 23 Apr 2024 | 2,021.00 | 2,025.00 | 1,999.02 | 2,011.75 | 2,011.75 | 8,332 |
| 22 Apr 2024 | 2,037.00 | 2,051.00 | 2,037.00 | 2,042.25 | 2,042.25 | 1,023 |
| 19 Apr 2024 | 2,032.50 | 2,041.00 | 2,026.75 | 2,041.00 | 2,041.00 | 1,243 |
| 18 Apr 2024 | 2,016.00 | 2,016.50 | 2,008.85 | 2,019.75 | 2,019.75 | 1,290 |
| 17 Apr 2024 | 2,025.00 | 2,026.00 | 2,011.25 | 2,021.00 | 2,021.00 | 3,991 |
| 16 Apr 2024 | 2,008.00 | 2,012.30 | 2,002.50 | 2,016.25 | 2,016.25 | 67,664 |
| 15 Apr 2024 | 2,034.50 | 2,034.50 | 2,002.00 | 2,012.50 | 2,012.50 | 9,362 |
| 12 Apr 2024 | 2,047.00 | 2,048.25 | 2,025.75 | 2,043.25 | 2,043.25 | 2,470 |
| 11 Apr 2024 | 2,005.50 | 2,005.50 | 2,001.80 | 1,992.80 | 1,992.80 | 2,784 |
| 10 Apr 2024 | 1,987.80 | 2,000.30 | 1,987.80 | 1,994.40 | 1,994.40 | 30,477 |
| 09 Apr 2024 | 1,979.00 | 1,987.78 | 1,978.80 | 1,977.70 | 1,977.70 | 44,262 |
| 08 Apr 2024 | 1,969.80 | 1,973.70 | 1,957.10 | 1,971.00 | 1,971.00 | 2,307 |
| 05 Apr 2024 | 1,964.60 | 1,964.60 | 1,950.10 | 1,966.40 | 1,966.40 | 10,377 |
| 04 Apr 2024 | 1,942.18 | 1,945.18 | 1,938.20 | 1,947.40 | 1,947.40 | 1,285 |
| 03 Apr 2024 | 1,925.40 | 1,946.00 | 1,921.50 | 1,945.10 | 1,945.10 | 5,319 |
| 02 Apr 2024 | 1,915.60 | 1,919.20 | 1,888.92 | 1,919.00 | 1,919.00 | 8,722 |
| 28 Mar 2024 | 1,848.58 | 1,860.60 | 1,848.58 | 1,857.90 | 1,857.90 | 2,562 |
| 27 Mar 2024 | 1,838.20 | 1,841.98 | 1,837.94 | 1,841.70 | 1,841.70 | 13,198 |
| 26 Mar 2024 | 1,850.20 | 1,861.62 | 1,850.20 | 1,851.40 | 1,851.40 | 2,985 |
| 25 Mar 2024 | 1,862.80 | 1,868.40 | 1,856.10 | 1,865.50 | 1,865.50 | 867 |
| 22 Mar 2024 | 1,872.20 | 1,872.20 | 1,863.40 | 1,861.40 | 1,861.40 | 4,454 |
| 21 Mar 2024 | 1,860.18 | 1,867.56 | 1,857.60 | 1,864.70 | 1,864.70 | 694 |
| 20 Mar 2024 | 1,855.00 | 1,862.20 | 1,855.00 | 1,855.10 | 1,855.10 | 2,005 |
| 19 Mar 2024 | 1,867.60 | 1,871.80 | 1,865.84 | 1,864.50 | 1,864.50 | 8,631 |
| 18 Mar 2024 | 1,873.98 | 1,876.78 | 1,869.20 | 1,873.60 | 1,873.60 | 2,035 |
| 15 Mar 2024 | 1,874.54 | 1,874.54 | 1,872.00 | 1,875.80 | 1,875.80 | 2,579 |
| 14 Mar 2024 | 1,851.06 | 1,862.20 | 1,845.80 | 1,857.10 | 1,857.10 | 1,838 |
| 13 Mar 2024 | 1,832.18 | 1,841.40 | 1,832.18 | 1,850.50 | 1,850.50 | 486 |
| 12 Mar 2024 | 1,842.82 | 1,842.82 | 1,834.06 | 1,833.50 | 1,833.50 | 2,798 |
| 11 Mar 2024 | 1,824.80 | 1,827.60 | 1,819.98 | 1,835.50 | 1,835.50 | 6,992 |
| 08 Mar 2024 | 1,831.70 | 1,831.70 | 1,814.78 | 1,811.90 | 1,811.90 | 1,119 |
| 07 Mar 2024 | 1,844.66 | 1,848.92 | 1,839.60 | 1,841.00 | 1,841.00 | 6,894 |
| 06 Mar 2024 | 1,819.40 | 1,846.00 | 1,819.40 | 1,845.10 | 1,845.10 | 5,295 |
| 05 Mar 2024 | 1,831.42 | 1,833.18 | 1,823.40 | 1,822.90 | 1,822.90 | 1,253 |
| 04 Mar 2024 | 1,830.00 | 1,834.30 | 1,828.90 | 1,837.80 | 1,837.80 | 737 |
| 01 Mar 2024 | 1,823.00 | 1,824.22 | 1,807.82 | 1,828.70 | 1,828.70 | 23,215 |
| 29 Feb 2024 | 1,800.00 | 1,809.80 | 1,798.32 | 1,812.20 | 1,812.20 | 6,058 |
| 28 Feb 2024 | 1,788.18 | 1,805.12 | 1,788.18 | 1,795.10 | 1,795.10 | 17,541 |
| 27 Feb 2024 | 1,790.46 | 1,800.60 | 1,788.76 | 1,797.50 | 1,797.50 | 170 |
| 26 Feb 2024 | 1,782.80 | 1,790.80 | 1,777.02 | 1,784.00 | 1,784.00 | 3,424 |
| 23 Feb 2024 | 1,779.40 | 1,787.04 | 1,779.40 | 1,788.00 | 1,788.00 | 3,496 |
| 22 Feb 2024 | 1,805.00 | 1,805.00 | 1,801.40 | 1,804.30 | 1,804.30 | 534 |
| 21 Feb 2024 | 1,797.00 | 1,803.80 | 1,793.40 | 1,799.20 | 1,799.20 | 32,045 |
| 20 Feb 2024 | 1,775.00 | 1,787.40 | 1,773.06 | 1,775.00 | 1,775.00 | 3,258 |
| 19 Feb 2024 | 1,784.00 | 1,791.00 | 1,776.66 | 1,788.90 | 1,788.90 | 1,089 |
| 16 Feb 2024 | 1,789.80 | 1,789.80 | 1,789.80 | 1,792.10 | 1,792.10 | 1 |
| 15 Feb 2024 | 1,782.60 | 1,786.40 | 1,774.20 | 1,782.30 | 1,782.30 | 3,521 |
| 14 Feb 2024 | 1,767.56 | 1,781.80 | 1,767.56 | 1,776.20 | 1,776.20 | 177 |
| 13 Feb 2024 | 1,782.06 | 1,784.00 | 1,768.60 | 1,772.00 | 1,772.00 | 3,223 |
| 12 Feb 2024 | 1,780.40 | 1,785.20 | 1,777.00 | 1,780.80 | 1,780.80 | 79 |
| 09 Feb 2024 | 1,774.00 | 1,782.60 | 1,769.40 | 1,771.30 | 1,771.30 | 24,436 |
| 08 Feb 2024 | 1,783.00 | 1,785.32 | 1,778.36 | 1,783.10 | 1,783.10 | 3,565 |
| 07 Feb 2024 | 1,782.80 | 1,782.80 | 1,778.34 | 1,777.90 | 1,777.90 | 2,231 |
| 06 Feb 2024 | 1,791.40 | 1,792.80 | 1,791.00 | 1,791.90 | 1,791.90 | 2,415 |
| 05 Feb 2024 | 1,784.60 | 1,785.42 | 1,774.74 | 1,785.20 | 1,785.20 | 8,291 |
| 02 Feb 2024 | 1,786.20 | 1,793.70 | 1,782.00 | 1,783.70 | 1,783.70 | 11,501 |
| 01 Feb 2024 | 1,811.20 | 1,821.50 | 1,811.20 | 1,812.00 | 1,812.00 | 33,427 |
| 31 Jan 2024 | 1,824.60 | 1,826.00 | 1,823.70 | 1,825.40 | 1,825.40 | 4,920 |
| 30 Jan 2024 | 1,834.20 | 1,834.20 | 1,825.20 | 1,832.20 | 1,832.20 | 953 |
| 29 Jan 2024 | 1,822.12 | 1,827.60 | 1,822.12 | 1,826.30 | 1,826.30 | 667 |
| 26 Jan 2024 | 1,817.80 | 1,820.40 | 1,811.92 | 1,815.70 | 1,815.70 | 3,876 |
| 25 Jan 2024 | 1,812.46 | 1,819.22 | 1,812.46 | 1,814.20 | 1,814.20 | 527 |
| 24 Jan 2024 | 1,798.80 | 1,801.00 | 1,795.94 | 1,801.00 | 1,801.00 | 4,550 |
| 23 Jan 2024 | 1,774.14 | 1,787.20 | 1,771.34 | 1,793.10 | 1,793.10 | 790 |
| 22 Jan 2024 | 1,756.20 | 1,762.90 | 1,756.20 | 1,763.60 | 1,763.60 | 3,138 |
| 19 Jan 2024 | 1,794.40 | 1,794.42 | 1,786.88 | 1,775.10 | 1,775.10 | 970 |
| 18 Jan 2024 | 1,777.60 | 1,777.60 | 1,772.00 | 1,779.20 | 1,779.20 | 16,516 |
| 17 Jan 2024 | 1,779.20 | 1,779.20 | 1,772.04 | 1,773.20 | 1,773.20 | 1,159 |
| 16 Jan 2024 | 1,806.72 | 1,806.72 | 1,794.66 | 1,798.10 | 1,798.10 | 19,931 |
| 15 Jan 2024 | 1,789.48 | 1,801.60 | 1,789.48 | 1,794.80 | 1,794.80 | 6,727 |
| 12 Jan 2024 | 1,801.42 | 1,815.00 | 1,800.60 | 1,798.90 | 1,798.90 | 1,826 |
| 11 Jan 2024 | 1,796.80 | 1,803.40 | 1,796.22 | 1,801.90 | 1,801.90 | 4,918 |
| 10 Jan 2024 | 1,797.40 | 1,802.40 | 1,785.60 | 1,788.10 | 1,788.10 | 2,885 |
| 09 Jan 2024 | 1,801.80 | 1,806.80 | 1,789.60 | 1,798.80 | 1,798.80 | 6,158 |
| 08 Jan 2024 | 1,806.18 | 1,806.18 | 1,779.60 | 1,784.90 | 1,784.90 | 243 |
| 05 Jan 2024 | 1,815.20 | 1,821.00 | 1,812.00 | 1,813.80 | 1,813.80 | 1,304 |
| 04 Jan 2024 | 1,802.10 | 1,802.10 | 1,802.10 | 1,802.10 | 1,802.10 | - |
| 03 Jan 2024 | 1,832.40 | 1,832.40 | 1,832.40 | 1,827.00 | 1,827.00 | 556 |
| 02 Jan 2024 | 1,835.40 | 1,848.20 | 1,828.60 | 1,828.60 | 1,828.60 | 35,845 |
| 29 Dec 2023 | 1,835.42 | 1,837.60 | 1,819.80 | 1,825.50 | 1,825.50 | 775 |
| 28 Dec 2023 | 1,841.40 | 1,849.40 | 1,835.38 | 1,847.60 | 1,847.60 | 1,682 |
| 27 Dec 2023 | 1,839.20 | 1,871.20 | 1,839.20 | 1,846.50 | 1,846.50 | 5,033 |
| 22 Dec 2023 | 1,837.90 | 1,837.90 | 1,837.90 | 1,837.90 | 1,837.90 | - |
| 21 Dec 2023 | 1,827.34 | 1,832.96 | 1,827.34 | 1,834.10 | 1,834.10 | 3,127 |
| 20 Dec 2023 | 1,825.40 | 1,835.62 | 1,825.40 | 1,834.70 | 1,834.70 | 2,891 |
| 19 Dec 2023 | 1,815.90 | 1,815.90 | 1,815.90 | 1,815.90 | 1,815.90 | - |
| 18 Dec 2023 | 1,813.60 | 1,835.00 | 1,813.60 | 1,826.50 | 1,826.50 | 3,193 |
| 15 Dec 2023 | 1,806.00 | 1,806.00 | 1,794.20 | 1,806.90 | 1,806.90 | 1,573 |
| 14 Dec 2023 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.60 | - |
| 13 Dec 2023 | 1,738.40 | 1,749.92 | 1,738.40 | 1,754.40 | 1,754.40 | 1,024 |
| 12 Dec 2023 | 1,771.40 | 1,772.48 | 1,746.44 | 1,750.40 | 1,750.40 | 6,734 |
| *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.