UK markets open in 1 hour 13 minutes
NIKKEI 225
39,147.55 +109.39 (+0.28%) HANG SENG
18,079.04 -287.91 (-1.57%) CRUDE OIL
77.68 -0.06 (-0.08%) GOLD FUTURES
2,316.50 -10.50 (-0.45%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,203.34 -1,413.93 (-2.59%)
Amundi Global BioEnergy ESG Screened UCITS ETF EUR Acc (WDNR.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 376.00 | 376.40 | 375.05 | 376.40 | 376.40 | 7 |
| 07 Jun 2024 | 378.95 | 379.00 | 376.85 | 377.30 | 377.30 | 27 |
| 06 Jun 2024 | 378.25 | 378.40 | 376.85 | 377.95 | 377.95 | 34 |
| 05 Jun 2024 | 378.85 | 378.85 | 377.80 | 377.80 | 377.80 | 46 |
| 04 Jun 2024 | 379.85 | 379.85 | 377.15 | 377.85 | 377.85 | 2 |
| 03 Jun 2024 | 384.45 | 384.45 | 381.75 | 381.75 | 381.75 | 79 |
| 31 May 2024 | 378.20 | 380.55 | 377.95 | 380.55 | 380.55 | - |
| 30 May 2024 | 378.10 | 378.90 | 377.40 | 378.25 | 378.25 | 2 |
| 29 May 2024 | 386.45 | 386.45 | 380.55 | 380.55 | 380.55 | - |
| 28 May 2024 | 389.35 | 389.35 | 386.95 | 387.90 | 387.90 | 37 |
| 27 May 2024 | 386.90 | 389.00 | 386.90 | 389.00 | 389.00 | 14 |
| 24 May 2024 | 386.35 | 387.10 | 385.15 | 387.10 | 387.10 | 14 |
| 23 May 2024 | 389.85 | 390.05 | 387.85 | 387.85 | 387.85 | 21 |
| 22 May 2024 | 388.15 | 388.65 | 387.15 | 388.65 | 388.65 | 2 |
| 21 May 2024 | 387.95 | 390.70 | 387.00 | 390.70 | 390.70 | 5 |
| 20 May 2024 | 390.15 | 391.20 | 389.10 | 389.10 | 389.10 | 2 |
| 17 May 2024 | 387.95 | 388.10 | 387.15 | 387.90 | 387.90 | 18 |
| 16 May 2024 | 384.60 | 386.25 | 384.60 | 386.25 | 386.25 | 6 |
| 15 May 2024 | 388.60 | 390.00 | 386.80 | 386.80 | 386.80 | 42 |
| 14 May 2024 | 391.55 | 392.25 | 389.50 | 389.50 | 389.50 | 58 |
| 13 May 2024 | 391.90 | 391.90 | 391.10 | 391.40 | 391.40 | 9 |
| 10 May 2024 | 392.45 | 394.35 | 391.00 | 391.45 | 391.45 | 125 |
| 09 May 2024 | 388.90 | 390.65 | 388.60 | 390.65 | 390.65 | 6 |
| 08 May 2024 | 386.85 | 389.80 | 386.15 | 389.05 | 389.05 | 36 |
| 07 May 2024 | 386.60 | 388.10 | 384.95 | 388.10 | 388.10 | 1 |
| 06 May 2024 | 381.75 | 385.50 | 381.75 | 385.50 | 385.50 | 9 |
| 03 May 2024 | 380.30 | 381.90 | 380.30 | 381.00 | 381.00 | 25 |
| 02 May 2024 | 378.55 | 380.15 | 377.70 | 380.15 | 380.15 | 111 |
| 30 Apr 2024 | 386.60 | 387.30 | 381.35 | 381.35 | 381.35 | 107 |
| 29 Apr 2024 | 385.30 | 385.60 | 385.30 | 385.50 | 385.50 | - |
| 26 Apr 2024 | 385.90 | 387.05 | 384.15 | 384.15 | 384.15 | 9 |
| 25 Apr 2024 | 386.70 | 387.45 | 382.30 | 382.30 | 382.30 | 65 |
| 24 Apr 2024 | 390.00 | 390.00 | 386.35 | 386.35 | 386.35 | - |
| 23 Apr 2024 | 389.00 | 389.20 | 387.05 | 389.20 | 389.20 | 59 |
| 22 Apr 2024 | 386.75 | 390.15 | 386.75 | 390.15 | 390.15 | 73 |
| 19 Apr 2024 | 380.90 | 385.30 | 380.30 | 385.30 | 385.30 | 14 |
| 18 Apr 2024 | 383.95 | 383.95 | 382.95 | 383.00 | 383.00 | 92 |
| 17 Apr 2024 | 384.95 | 385.60 | 384.15 | 385.05 | 385.05 | 32 |
| 16 Apr 2024 | 387.90 | 387.90 | 384.25 | 384.70 | 384.70 | 50 |
| 15 Apr 2024 | 395.75 | 395.75 | 390.95 | 390.95 | 390.95 | 42 |
| 12 Apr 2024 | 397.85 | 398.90 | 396.60 | 396.60 | 396.60 | 14 |
| 11 Apr 2024 | 397.05 | 397.10 | 394.65 | 394.65 | 394.65 | 9 |
| 10 Apr 2024 | 397.30 | 397.35 | 393.80 | 395.05 | 395.05 | 5 |
| 09 Apr 2024 | 396.10 | 396.80 | 394.50 | 394.50 | 394.50 | 382 |
| 08 Apr 2024 | 396.60 | 397.45 | 396.25 | 397.05 | 397.05 | 32 |
| 05 Apr 2024 | 394.25 | 396.10 | 394.05 | 396.10 | 396.10 | 8 |
| 04 Apr 2024 | 392.25 | 395.20 | 392.25 | 395.20 | 395.20 | 31 |
| 03 Apr 2024 | 391.20 | 393.25 | 389.75 | 392.85 | 392.85 | 45 |
| 02 Apr 2024 | 397.50 | 397.50 | 390.40 | 390.40 | 390.40 | 133 |
| 28 Mar 2024 | 388.60 | 390.65 | 387.80 | 390.65 | 390.65 | 146 |
| 27 Mar 2024 | 383.70 | 386.65 | 383.70 | 386.65 | 386.65 | 3 |
| 26 Mar 2024 | 384.90 | 385.20 | 384.05 | 384.05 | 384.05 | 14 |
| 25 Mar 2024 | 384.25 | 385.95 | 383.05 | 385.95 | 385.95 | 162 |
| 22 Mar 2024 | 382.95 | 384.00 | 382.95 | 383.90 | 383.90 | 1 |
| 21 Mar 2024 | 383.80 | 383.80 | 381.40 | 382.45 | 382.45 | 8 |
| 20 Mar 2024 | 379.10 | 381.75 | 378.10 | 381.75 | 381.75 | 11 |
| 19 Mar 2024 | 376.80 | 379.80 | 376.35 | 379.80 | 379.80 | - |
| 18 Mar 2024 | 376.30 | 377.40 | 375.20 | 377.40 | 377.40 | 33 |
| 15 Mar 2024 | 375.50 | 376.25 | 375.25 | 376.25 | 376.25 | 20 |
| 14 Mar 2024 | 376.90 | 377.50 | 373.75 | 373.75 | 373.75 | 4 |
| 13 Mar 2024 | 371.85 | 376.40 | 371.85 | 375.85 | 375.85 | 14 |
| 12 Mar 2024 | 371.70 | 372.30 | 371.70 | 371.80 | 371.80 | - |
| 11 Mar 2024 | 370.75 | 371.65 | 369.60 | 371.65 | 371.65 | 73 |
| 08 Mar 2024 | 370.80 | 371.60 | 370.20 | 370.20 | 370.20 | 72 |
| 07 Mar 2024 | 364.45 | 370.95 | 364.45 | 370.95 | 370.95 | 1 |
| 06 Mar 2024 | 366.45 | 366.80 | 364.85 | 365.80 | 365.80 | 23 |
| 05 Mar 2024 | 366.70 | 367.40 | 366.00 | 367.40 | 367.40 | 18 |
| 04 Mar 2024 | 368.75 | 368.80 | 367.20 | 368.15 | 368.15 | 83 |
| 01 Mar 2024 | 367.60 | 369.75 | 366.70 | 369.75 | 369.75 | 86 |
| 29 Feb 2024 | 365.55 | 366.85 | 364.50 | 366.85 | 366.85 | 8 |
| 28 Feb 2024 | 371.55 | 371.55 | 365.60 | 365.60 | 365.60 | 535 |
| 27 Feb 2024 | 370.40 | 374.20 | 370.40 | 372.25 | 372.25 | 139 |
| 26 Feb 2024 | 369.20 | 371.55 | 368.40 | 370.60 | 370.60 | 152 |
| 23 Feb 2024 | 370.85 | 371.00 | 369.30 | 371.00 | 371.00 | - |
| 22 Feb 2024 | 373.60 | 373.60 | 370.20 | 370.20 | 370.20 | - |
| 21 Feb 2024 | 370.70 | 371.90 | 369.75 | 370.95 | 370.95 | 479 |
| 20 Feb 2024 | 371.25 | 374.35 | 370.50 | 370.50 | 370.50 | 13 |
| 19 Feb 2024 | 371.10 | 371.45 | 370.75 | 370.75 | 370.75 | 51 |
| 16 Feb 2024 | 374.45 | 375.00 | 373.00 | 373.00 | 373.00 | 10 |
| 15 Feb 2024 | 372.60 | 374.40 | 371.90 | 374.40 | 374.40 | 17 |
| 14 Feb 2024 | 369.55 | 370.50 | 368.50 | 368.50 | 368.50 | 4 |
| 13 Feb 2024 | 372.45 | 373.25 | 369.40 | 370.45 | 370.45 | 31 |
| 12 Feb 2024 | 368.70 | 370.80 | 368.70 | 370.80 | 370.80 | 127 |
| 09 Feb 2024 | 368.20 | 368.20 | 366.25 | 366.50 | 366.50 | 34 |
| 08 Feb 2024 | 370.00 | 370.00 | 367.90 | 367.90 | 367.90 | 9 |
| 07 Feb 2024 | 369.70 | 371.20 | 368.60 | 371.00 | 371.00 | 55 |
| 06 Feb 2024 | 370.65 | 371.25 | 368.85 | 371.10 | 371.10 | 4 |
| 05 Feb 2024 | 370.50 | 371.05 | 368.65 | 370.10 | 370.10 | 92 |
| 02 Feb 2024 | 374.90 | 374.90 | 371.65 | 371.65 | 371.65 | 81 |
| 01 Feb 2024 | 374.50 | 374.50 | 373.50 | 373.95 | 373.95 | 85 |
| 31 Jan 2024 | 379.10 | 379.40 | 376.90 | 377.80 | 377.80 | 12 |
| 30 Jan 2024 | 378.35 | 378.35 | 375.65 | 377.45 | 377.45 | 59 |
| 29 Jan 2024 | 377.50 | 379.00 | 377.40 | 378.05 | 378.05 | 30 |
| 26 Jan 2024 | 372.85 | 376.25 | 372.20 | 374.50 | 374.50 | 192 |
| 25 Jan 2024 | 366.65 | 371.05 | 366.65 | 369.25 | 369.25 | 480 |
| 24 Jan 2024 | 369.05 | 369.75 | 367.40 | 367.70 | 367.70 | 14 |
| 23 Jan 2024 | 366.90 | 367.50 | 366.80 | 366.80 | 366.80 | - |
| 22 Jan 2024 | 364.65 | 366.35 | 363.60 | 366.35 | 366.35 | 111 |
| 19 Jan 2024 | 366.20 | 366.20 | 361.90 | 361.90 | 361.90 | 66 |
| 18 Jan 2024 | 365.00 | 365.60 | 363.00 | 363.65 | 363.65 | 68 |
| *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.