Amundi IS S&P Global Luxury ETF-C EUR (GLUX.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 207.55 | 207.99 | 207.19 | 208.02 | 208.02 | 626 |
| 10 May 2024 | 210.39 | 210.39 | 207.08 | 207.26 | 207.26 | 889 |
| 09 May 2024 | 206.11 | 207.49 | 205.62 | 207.45 | 207.45 | 517 |
| 08 May 2024 | 206.40 | 206.90 | 205.61 | 206.18 | 206.18 | 871 |
| 07 May 2024 | 207.68 | 208.24 | 206.99 | 207.59 | 207.59 | 1,612 |
| 06 May 2024 | 207.10 | 208.05 | 206.78 | 206.93 | 206.93 | 381 |
| 03 May 2024 | 205.28 | 207.82 | 205.28 | 206.63 | 206.63 | 457 |
| 02 May 2024 | 204.55 | 205.28 | 203.78 | 204.25 | 204.25 | 1,097 |
| 30 Apr 2024 | 208.70 | 208.78 | 205.93 | 205.85 | 205.85 | 829 |
| 29 Apr 2024 | 209.31 | 209.36 | 208.41 | 208.72 | 208.72 | 703 |
| 26 Apr 2024 | 206.54 | 208.91 | 206.03 | 208.33 | 208.33 | 938 |
| 25 Apr 2024 | 212.99 | 212.99 | 203.79 | 205.18 | 205.18 | 611 |
| 24 Apr 2024 | 207.72 | 208.95 | 207.21 | 208.54 | 208.54 | 1,935 |
| 23 Apr 2024 | 206.51 | 207.99 | 206.00 | 207.86 | 207.86 | 376 |
| 22 Apr 2024 | 206.53 | 206.53 | 204.92 | 205.35 | 205.35 | 585 |
| 19 Apr 2024 | 204.10 | 205.93 | 203.75 | 205.40 | 205.40 | 1,450 |
| 18 Apr 2024 | 207.09 | 207.09 | 205.85 | 207.11 | 207.11 | 211 |
| 17 Apr 2024 | 206.53 | 208.59 | 205.91 | 206.86 | 206.86 | 500 |
| 16 Apr 2024 | 205.90 | 206.43 | 204.26 | 205.28 | 205.28 | 1,031 |
| 15 Apr 2024 | 208.58 | 210.39 | 208.00 | 209.36 | 209.36 | 1,165 |
| 12 Apr 2024 | 212.00 | 212.01 | 207.57 | 208.10 | 208.10 | 803 |
| 11 Apr 2024 | 209.64 | 210.57 | 208.92 | 209.79 | 209.79 | 649 |
| 10 Apr 2024 | 212.06 | 213.10 | 209.02 | 210.81 | 210.81 | 676 |
| 09 Apr 2024 | 212.21 | 212.87 | 210.71 | 210.97 | 210.97 | 2,044 |
| 08 Apr 2024 | 210.77 | 213.16 | 210.77 | 212.90 | 212.90 | 884 |
| 05 Apr 2024 | 211.42 | 211.85 | 210.63 | 211.20 | 211.20 | 570 |
| 04 Apr 2024 | 214.36 | 215.27 | 214.09 | 214.76 | 214.76 | 710 |
| 03 Apr 2024 | 214.61 | 214.86 | 213.84 | 214.70 | 214.70 | 406 |
| 02 Apr 2024 | 218.11 | 219.17 | 213.95 | 214.30 | 214.30 | 1,578 |
| 28 Mar 2024 | 218.30 | 219.00 | 218.03 | 218.03 | 218.03 | 1,131 |
| 27 Mar 2024 | 215.32 | 217.01 | 215.07 | 217.01 | 217.01 | 379 |
| 26 Mar 2024 | 215.30 | 215.96 | 214.38 | 215.62 | 215.62 | 1,213 |
| 25 Mar 2024 | 215.15 | 215.63 | 214.33 | 214.79 | 214.79 | 1,424 |
| 22 Mar 2024 | 216.56 | 217.10 | 214.80 | 215.32 | 215.32 | 2,567 |
| 21 Mar 2024 | 218.90 | 218.99 | 217.18 | 218.46 | 218.46 | 13,690 |
| 20 Mar 2024 | 215.77 | 216.92 | 215.17 | 216.84 | 216.84 | 15,653 |
| 19 Mar 2024 | 217.50 | 218.51 | 216.84 | 218.51 | 218.51 | 489 |
| 18 Mar 2024 | 218.60 | 218.99 | 217.32 | 218.10 | 218.10 | 20,697 |
| 15 Mar 2024 | 219.59 | 220.73 | 218.68 | 218.68 | 218.68 | 806 |
| 14 Mar 2024 | 221.36 | 222.88 | 219.98 | 220.08 | 220.08 | 797 |
| 13 Mar 2024 | 219.06 | 220.90 | 218.58 | 220.85 | 220.85 | 786 |
| 12 Mar 2024 | 218.12 | 219.48 | 216.93 | 219.12 | 219.12 | 1,056 |
| 11 Mar 2024 | 215.98 | 217.00 | 215.75 | 217.00 | 217.00 | 1,655 |
| 08 Mar 2024 | 216.50 | 217.63 | 215.83 | 216.88 | 216.88 | 6,848 |
| 07 Mar 2024 | 213.14 | 216.18 | 212.91 | 215.58 | 215.58 | 921 |
| 06 Mar 2024 | 215.42 | 216.24 | 214.63 | 214.98 | 214.98 | 2,589 |
| 05 Mar 2024 | 215.31 | 216.12 | 214.81 | 215.42 | 215.42 | 1,447 |
| 04 Mar 2024 | 218.73 | 218.89 | 216.87 | 217.53 | 217.53 | 10,974 |
| 01 Mar 2024 | 220.77 | 221.00 | 218.75 | 220.21 | 220.21 | 2,678 |
| 29 Feb 2024 | 220.00 | 220.68 | 219.45 | 219.50 | 219.50 | 1,377 |
| 28 Feb 2024 | 219.30 | 219.60 | 218.31 | 219.46 | 219.46 | 2,753 |
| 27 Feb 2024 | 217.50 | 219.13 | 217.22 | 219.01 | 219.01 | 1,259 |
| 26 Feb 2024 | 216.90 | 217.96 | 215.82 | 216.95 | 216.95 | 1,687 |
| 23 Feb 2024 | 217.00 | 217.76 | 216.31 | 217.41 | 217.41 | 4,346 |
| 22 Feb 2024 | 214.75 | 216.50 | 214.11 | 216.06 | 216.06 | 4,521 |
| 21 Feb 2024 | 212.22 | 213.58 | 212.22 | 212.78 | 212.78 | 3,463 |
| 20 Feb 2024 | 212.80 | 212.80 | 210.40 | 211.52 | 211.52 | 1,768 |
| 19 Feb 2024 | 212.47 | 213.28 | 212.10 | 213.21 | 213.21 | 940 |
| 16 Feb 2024 | 214.00 | 214.70 | 212.47 | 213.13 | 213.13 | 1,270 |
| 15 Feb 2024 | 212.08 | 212.56 | 211.81 | 212.30 | 212.30 | 1,125 |
| 14 Feb 2024 | 208.49 | 209.89 | 208.38 | 209.12 | 209.12 | 1,649 |
| 13 Feb 2024 | 212.00 | 212.00 | 207.70 | 208.38 | 208.38 | 3,339 |
| 12 Feb 2024 | 210.94 | 212.59 | 210.37 | 212.20 | 212.20 | 2,292 |
| 09 Feb 2024 | 209.90 | 211.32 | 209.52 | 209.66 | 209.66 | 21,157 |
| 08 Feb 2024 | 205.93 | 209.19 | 205.93 | 208.80 | 208.80 | 6,107 |
| 07 Feb 2024 | 205.60 | 206.53 | 205.60 | 206.13 | 206.13 | 1,052 |
| 06 Feb 2024 | 204.90 | 205.59 | 203.44 | 205.35 | 205.35 | 1,125 |
| 05 Feb 2024 | 203.60 | 205.28 | 203.19 | 203.85 | 203.85 | 4,070 |
| 02 Feb 2024 | 203.66 | 204.77 | 202.83 | 203.20 | 203.20 | 1,733 |
| 01 Feb 2024 | 200.71 | 202.81 | 200.43 | 201.20 | 201.20 | 1,716 |
| 31 Jan 2024 | 201.79 | 202.45 | 200.93 | 201.18 | 201.18 | 773 |
| 30 Jan 2024 | 202.06 | 202.71 | 201.29 | 202.11 | 202.11 | 5,324 |
| 29 Jan 2024 | 200.00 | 200.96 | 199.61 | 200.77 | 200.77 | 3,741 |
| 26 Jan 2024 | 196.99 | 200.59 | 196.99 | 200.17 | 200.17 | 21,844 |
| 25 Jan 2024 | 192.96 | 193.77 | 192.06 | 193.20 | 193.20 | 930 |
| 24 Jan 2024 | 194.03 | 194.53 | 193.35 | 193.84 | 193.84 | 6,126 |
| 23 Jan 2024 | 192.60 | 193.82 | 191.67 | 192.81 | 192.81 | 1,432 |
| 22 Jan 2024 | 192.85 | 193.08 | 191.54 | 191.97 | 191.97 | 1,158 |
| 19 Jan 2024 | 192.76 | 192.76 | 190.83 | 190.96 | 190.96 | 1,317 |
| 18 Jan 2024 | 190.82 | 192.53 | 190.21 | 192.01 | 192.01 | 1,242 |
| 17 Jan 2024 | 189.70 | 189.94 | 188.00 | 189.03 | 189.03 | 4,576 |
| 16 Jan 2024 | 191.24 | 192.38 | 190.93 | 192.22 | 192.22 | 2,717 |
| 15 Jan 2024 | 192.80 | 193.03 | 192.25 | 192.63 | 192.63 | 669 |
| 12 Jan 2024 | 194.35 | 195.68 | 192.71 | 193.40 | 193.40 | 1,172 |
| 11 Jan 2024 | 197.30 | 197.95 | 194.35 | 194.35 | 194.35 | 700 |
| 10 Jan 2024 | 196.53 | 197.38 | 195.82 | 196.05 | 196.05 | 973 |
| 09 Jan 2024 | 197.37 | 197.37 | 195.97 | 196.52 | 196.52 | 743 |
| 08 Jan 2024 | 195.13 | 196.62 | 193.92 | 196.55 | 196.55 | 634 |
| 05 Jan 2024 | 194.68 | 196.29 | 193.84 | 195.49 | 195.49 | 1,086 |
| 04 Jan 2024 | 196.31 | 197.20 | 195.52 | 196.84 | 196.84 | 2,755 |
| 03 Jan 2024 | 200.59 | 200.59 | 196.21 | 196.50 | 196.50 | 997 |
| 02 Jan 2024 | 203.09 | 203.76 | 200.60 | 200.90 | 200.90 | 1,379 |
| 29 Dec 2023 | 202.88 | 203.77 | 202.10 | 202.10 | 202.10 | 1,036 |
| 28 Dec 2023 | 203.15 | 203.15 | 202.00 | 202.35 | 202.35 | 158 |
| 27 Dec 2023 | 202.70 | 203.15 | 201.65 | 202.10 | 202.10 | 655 |
| 22 Dec 2023 | 203.36 | 203.36 | 202.29 | 202.63 | 202.63 | 451 |
| 21 Dec 2023 | 204.61 | 205.38 | 203.03 | 204.40 | 204.40 | 853 |
| 20 Dec 2023 | 206.44 | 207.13 | 205.47 | 205.91 | 205.91 | 1,758 |
| 19 Dec 2023 | 207.65 | 207.65 | 204.15 | 205.96 | 205.96 | 721 |
| 18 Dec 2023 | 206.18 | 206.19 | 204.70 | 204.88 | 204.88 | 911 |
| *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.