U.S. Markets closed

Amundi ETF MSCI Europe Banks UCITS ETF (CB5.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
6,570.50-7.50 (-0.11%)
At close: 4:02PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 2021------
Jun 15, 2021------
Jun 14, 2021------
Jun 11, 2021------
Jun 10, 2021------
Jun 09, 2021------
Jun 08, 2021------
Jun 07, 2021------
Jun 04, 2021------
Jun 03, 2021------
Jun 02, 2021------
May 28, 20216,600.006,600.005,416.006,602.006,602.00306
May 27, 20216,529.086,529.086,529.086,552.006,552.00405
May 26, 20216,434.006,494.016,434.006,490.006,490.00675
May 25, 20216,531.006,592.006,531.006,571.006,571.00472
May 24, 20216,524.006,527.866,482.146,530.506,530.50876
May 21, 20216,500.006,500.006,453.866,501.006,501.00367
May 20, 20216,460.006,460.006,460.006,460.006,460.0030
May 19, 20216,531.006,531.006,405.006,426.006,426.00505
May 18, 20216,510.006,510.006,510.006,531.506,531.50200
May 17, 20216,450.006,485.006,450.006,482.506,482.50203
May 14, 20216,493.146,493.146,493.146,511.506,511.5019
May 13, 20216,300.006,391.006,253.796,374.506,374.50555
May 12, 20216,320.006,451.186,317.736,395.506,395.50779
May 11, 20216,379.006,379.006,366.856,355.006,355.00223
May 10, 20216,421.006,467.006,421.006,473.006,473.00313
May 07, 20216,382.006,424.146,380.136,408.006,408.00792
May 06, 20216,374.006,375.006,373.156,391.506,391.50258
May 05, 20216,331.006,343.006,316.876,349.006,349.00463
May 04, 20216,353.006,359.006,204.006,203.506,203.50355
Apr 30, 20216,295.006,340.006,294.006,331.506,331.50262
Apr 29, 20216,294.006,370.006,294.006,342.506,342.50712
Apr 28, 20216,259.006,265.006,258.066,271.506,271.50254
Apr 27, 20216,087.226,165.866,087.226,172.506,172.50312
Apr 26, 20216,089.006,107.716,033.866,102.006,102.00570
Apr 23, 20215,969.005,976.005,948.135,982.005,982.00290
Apr 22, 20215,930.005,955.875,915.605,952.005,952.00269
Apr 21, 20215,937.006,012.875,918.005,917.005,917.00607
Apr 20, 20216,145.006,145.005,965.035,947.505,947.501,195
Apr 19, 20216,126.006,138.876,126.006,151.506,151.50664
Apr 16, 20216,126.006,148.006,126.006,145.506,145.50446
Apr 15, 20216,141.006,141.006,071.106,065.006,065.00554
Apr 14, 20216,103.126,103.126,097.896,136.506,136.50371
Apr 13, 202161.4661.6561.4661.1261.1231
Apr 12, 20216,079.006,125.146,055.866,128.506,128.50220
Apr 09, 20216,138.006,158.006,125.996,117.006,117.001,105
Apr 08, 20216,150.006,150.006,116.876,144.506,144.50202
Apr 07, 20216,130.006,149.396,130.006,147.506,147.501,075
Apr 06, 20216,144.006,144.006,143.346,059.506,059.50242
Apr 01, 20216,030.006,030.006,003.716,022.006,022.00497
Mar 31, 20216,066.006,074.006,066.006,028.506,028.5060
Mar 30, 20216,044.006,045.006,040.346,114.506,114.50364
Mar 29, 20215,962.006,010.005,962.005,953.005,953.0020,265
Mar 26, 20216,010.006,010.006,010.006,009.506,009.5049
Mar 25, 20215,944.006,006.005,913.005,957.005,957.00239
Mar 24, 20215,921.005,921.005,921.006,044.506,044.5012
Mar 23, 20215,946.005,983.005,939.005,974.005,974.00488
Mar 22, 202159.6360.2359.6059.9259.92766
Mar 19, 20216,094.006,111.006,038.006,057.506,057.50939
Mar 18, 20216,155.006,181.396,116.346,174.006,174.001,089
Mar 17, 20216,008.006,064.006,008.006,066.506,066.50608
Mar 16, 20216,101.006,103.345,993.296,004.506,004.501,309
Mar 15, 20216,055.006,069.005,989.616,006.506,006.502,877
Mar 12, 20216,065.006,065.005,961.486,058.506,058.50242
Mar 11, 20215,933.006,027.755,917.185,965.005,965.001,915
Mar 10, 20216,067.006,074.006,044.006,037.506,037.502,679
Mar 09, 20216,269.006,269.005,997.006,051.506,051.5019,799
Mar 08, 20216,080.006,107.656,059.716,147.006,147.00827
Mar 05, 20215,961.006,025.005,838.665,942.505,942.501,924
Mar 04, 20215,894.005,915.005,866.005,890.005,890.00987
Mar 03, 20215,888.005,929.345,888.005,930.005,930.00903
Mar 02, 20215,822.005,830.005,813.345,805.005,805.002,341
Mar 01, 20215,801.005,813.345,773.005,767.505,767.50861
Feb 26, 20215,880.005,880.005,748.005,731.005,731.0085
Feb 25, 20215,905.005,906.345,894.955,854.505,854.503,871
Feb 24, 20215,719.055,719.055,719.055,791.005,791.00177
Feb 23, 20215,708.005,740.155,707.005,736.005,736.001,986
Feb 22, 20215,702.005,702.005,702.005,702.005,702.00-
Feb 19, 20215,584.005,587.005,577.225,690.005,690.00178
Feb 18, 20215,585.005,585.005,569.005,560.005,560.00190
Feb 17, 20215,722.005,722.005,722.005,679.505,679.501
Feb 16, 20215,685.005,696.005,673.005,696.505,696.50433
Feb 15, 20215,627.005,640.005,627.005,652.505,652.50135
Feb 12, 20215,459.005,484.005,436.005,488.505,488.50515
Feb 11, 20215,416.005,450.005,416.005,453.505,453.50303
Feb 10, 20215,484.005,494.005,432.005,476.505,476.5060
Feb 09, 20215,448.005,449.675,430.005,435.505,435.50335
Feb 08, 20215,391.005,511.005,391.005,458.505,458.50607
Feb 05, 20215,412.005,439.395,390.395,397.005,397.001,976
Feb 04, 20215,210.005,222.005,209.735,345.505,345.50738
Feb 03, 20215,256.005,256.005,214.005,216.005,216.00940
Feb 02, 20215,107.005,144.005,107.005,185.505,185.5028
Feb 01, 20215,061.005,101.005,045.005,072.005,072.001,076
Jan 29, 20215,090.005,095.005,030.005,061.505,061.50810
Jan 28, 20215,027.005,157.225,010.005,151.005,151.001,814
Jan 27, 20215,169.005,169.005,143.565,105.505,105.501,205
Jan 26, 20215,203.005,263.005,203.005,236.005,236.00150
Jan 25, 20215,295.005,301.065,160.005,160.505,160.502,079
Jan 22, 20215,360.005,367.005,329.065,337.505,337.50502
Jan 21, 20215,405.005,405.005,400.005,412.505,412.50510
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...