XETRA - Delayed Quote EUR

Amundi Index Solutions - Amundi MSCI World Ex Europe ETF-C EUR (CE8G.DE)

543.10 +10.50 (+1.97%)
At close: April 26 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 540.00 543.80 539.00 543.10 543.10 198
Apr 25, 2024 537.30 537.30 531.60 532.60 532.60 149
Apr 24, 2024 543.90 543.90 539.60 539.60 539.60 65
Apr 23, 2024 537.50 539.90 535.00 539.90 539.90 46
Apr 22, 2024 534.90 535.20 532.10 533.60 533.60 221
Apr 19, 2024 533.60 534.00 531.90 533.30 533.30 286
Apr 18, 2024 537.80 539.00 535.20 538.80 538.80 389
Apr 17, 2024 540.10 541.40 537.80 537.80 537.80 94
Apr 16, 2024 542.90 542.90 539.30 541.60 541.60 237
Apr 15, 2024 550.70 552.50 549.60 550.40 550.40 1,564
Apr 12, 2024 554.20 554.20 551.80 552.20 552.20 110
Apr 11, 2024 548.00 548.70 546.00 548.70 548.70 101
Apr 10, 2024 547.90 547.90 546.80 547.50 547.50 135
Apr 9, 2024 547.70 547.70 544.60 544.60 544.60 622
Apr 8, 2024 546.70 548.50 546.50 547.50 547.50 547
Apr 5, 2024 542.70 547.30 542.10 547.00 547.00 588
Apr 4, 2024 548.70 550.60 547.20 550.60 550.60 235
Apr 3, 2024 549.80 550.30 548.90 549.60 549.60 313
Apr 2, 2024 555.80 557.70 548.20 549.20 549.20 5,205
Mar 28, 2024 548.30 554.90 548.30 553.80 553.80 475
Mar 27, 2024 550.20 551.00 549.80 550.40 550.40 563
Mar 26, 2024 549.60 551.00 549.10 551.00 551.00 292
Mar 25, 2024 550.00 550.40 548.80 550.00 550.00 336
Mar 22, 2024 551.70 553.20 551.30 552.10 552.10 1,012
Mar 21, 2024 545.30 552.50 545.30 552.50 552.50 292
Mar 20, 2024 542.70 544.50 542.70 544.00 544.00 256
Mar 19, 2024 541.10 541.90 538.80 541.90 541.90 321
Mar 18, 2024 537.70 541.90 537.50 541.90 541.90 784
Mar 15, 2024 540.50 540.80 535.80 536.20 536.20 1,374
Mar 14, 2024 539.70 540.60 537.20 539.70 539.70 1,271
Mar 13, 2024 539.60 539.70 538.20 539.10 539.10 919
Mar 12, 2024 536.10 539.40 535.00 538.80 538.80 288
Mar 11, 2024 534.00 534.40 532.50 534.40 534.40 257
Mar 8, 2024 540.80 540.80 538.30 538.90 538.90 532
Mar 7, 2024 534.90 539.60 534.50 538.60 538.60 535
Mar 6, 2024 535.20 537.20 534.90 537.20 537.20 367
Mar 5, 2024 538.60 538.70 535.30 535.30 535.30 115
Mar 4, 2024 539.40 540.50 538.50 539.40 539.40 1,277
Mar 1, 2024 540.30 540.30 537.00 539.60 539.60 2,985
Feb 29, 2024 534.20 535.80 532.00 535.80 535.80 14
Feb 28, 2024 534.30 534.30 533.20 534.10 534.10 152
Feb 27, 2024 532.90 533.90 531.80 533.30 533.30 332
Feb 26, 2024 534.90 535.10 533.40 534.50 534.50 232
Feb 23, 2024 534.70 536.50 534.70 536.50 536.50 238
Feb 22, 2024 530.10 534.60 530.10 534.60 534.60 176
Feb 21, 2024 525.00 525.70 524.10 524.70 524.70 482
Feb 20, 2024 529.60 529.60 524.50 525.20 525.20 358
Feb 19, 2024 530.00 532.30 530.00 532.30 532.30 46
Feb 16, 2024 533.40 534.40 532.50 533.00 533.00 394
Feb 15, 2024 531.90 532.50 529.80 531.10 531.10 1,417
Feb 14, 2024 529.30 529.60 527.50 528.60 528.60 440
Feb 13, 2024 531.20 531.20 527.10 528.30 528.30 288
Feb 12, 2024 528.90 533.60 528.90 533.60 533.60 129
Feb 9, 2024 527.70 530.40 527.70 528.60 528.60 168
Feb 8, 2024 527.80 529.60 527.40 527.70 527.70 58
Feb 7, 2024 524.30 527.90 523.60 527.20 527.20 174
Feb 6, 2024 523.20 524.30 523.20 524.00 524.00 124
Feb 5, 2024 521.90 524.70 521.90 522.80 522.80 460
Feb 2, 2024 516.50 521.60 516.50 520.80 520.80 443
Feb 1, 2024 516.90 516.90 511.70 512.20 512.20 4,112
Jan 31, 2024 517.80 517.80 512.70 514.20 514.20 382
Jan 30, 2024 518.00 518.80 517.30 518.20 518.20 119
Jan 29, 2024 514.00 517.20 514.00 516.80 516.80 273
Jan 26, 2024 513.30 515.30 512.80 514.70 514.70 665
Jan 25, 2024 510.80 515.20 510.80 515.00 515.00 183
Jan 24, 2024 511.70 513.40 511.60 512.60 512.60 108
Jan 23, 2024 508.10 511.70 508.10 510.50 510.50 263
Jan 22, 2024 508.10 509.70 508.10 509.50 509.50 189
Jan 19, 2024 502.90 503.70 502.30 503.40 503.40 47
Jan 18, 2024 497.45 500.80 497.45 500.80 500.80 35
Jan 17, 2024 498.40 498.65 496.25 498.65 498.65 141
Jan 16, 2024 498.55 502.20 498.55 501.80 501.80 33
Jan 15, 2024 500.40 500.40 498.90 499.30 499.30 1,292
Jan 12, 2024 499.85 501.30 498.55 499.45 499.45 36
Jan 11, 2024 500.20 500.60 496.00 496.00 496.00 220
Jan 10, 2024 497.75 498.90 497.40 497.45 497.45 513
Jan 9, 2024 494.70 497.40 494.70 496.90 496.90 1,498
Jan 8, 2024 491.15 492.65 489.55 492.30 492.30 462
Jan 5, 2024 491.80 493.85 489.90 491.55 491.55 156
Jan 4, 2024 494.40 494.40 490.95 492.40 492.40 154
Jan 3, 2024 496.10 496.10 492.80 492.80 492.80 78
Jan 2, 2024 497.45 497.45 494.50 495.15 495.15 3,894
Dec 29, 2023 496.85 496.85 494.60 495.45 495.45 442
Dec 28, 2023 494.25 494.35 491.75 494.35 494.35 95
Dec 27, 2023 494.10 495.20 491.65 491.65 491.65 1,359
Dec 22, 2023 492.05 494.45 491.60 494.10 494.10 871
Dec 21, 2023 490.45 493.20 490.45 492.50 492.50 763
Dec 20, 2023 498.75 498.75 495.95 496.70 496.70 310
Dec 19, 2023 493.60 495.50 493.60 494.90 494.90 64
Dec 18, 2023 494.50 494.50 493.50 493.60 493.60 426
Dec 15, 2023 493.35 494.05 492.25 494.05 494.05 2,050
Dec 14, 2023 495.70 495.70 489.75 489.75 489.75 153
Dec 13, 2023 493.15 493.15 491.00 491.00 491.00 13
Dec 12, 2023 489.05 489.05 487.70 488.90 488.90 91
Dec 11, 2023 489.95 489.95 486.65 488.70 488.70 465
Dec 8, 2023 484.35 487.65 483.90 486.75 486.75 234
Dec 7, 2023 482.30 484.85 481.40 484.00 484.00 599
Dec 6, 2023 480.70 480.70 480.70 480.70 480.70 -
Dec 5, 2023 480.70 480.70 480.70 480.70 480.70 -
Dec 4, 2023 480.70 480.70 480.70 480.70 480.70 -
Dec 1, 2023 479.85 480.95 478.30 480.70 480.70 4,225
Nov 30, 2023 473.50 477.00 473.50 475.50 475.50 291
Nov 29, 2023 472.25 475.65 472.25 473.85 473.85 790
Nov 28, 2023 473.10 473.20 471.45 473.20 473.20 246
Nov 27, 2023 472.95 474.20 472.75 474.20 474.20 147
Nov 24, 2023 474.30 475.60 474.30 474.60 474.60 27
Nov 23, 2023 475.75 476.65 475.55 476.20 476.20 68
Nov 22, 2023 473.15 477.80 473.15 476.80 476.80 72
Nov 21, 2023 474.35 474.35 472.20 472.30 472.30 429
Nov 20, 2023 470.95 471.80 470.15 471.80 471.80 193
Nov 17, 2023 473.85 473.85 471.80 471.80 471.80 -
Nov 16, 2023 472.70 472.70 469.70 470.50 470.50 114
Nov 15, 2023 473.75 473.85 472.45 473.25 473.25 1,606
Nov 14, 2023 469.00 472.15 467.85 472.15 472.15 434
Nov 13, 2023 469.40 469.95 468.30 469.95 469.95 118
Nov 10, 2023 464.80 466.30 463.75 466.30 466.30 4
Nov 9, 2023 466.10 467.45 466.10 466.65 466.65 7
Nov 8, 2023 466.15 466.75 464.95 464.95 464.95 617
Nov 7, 2023 462.75 468.75 462.75 467.75 467.75 2,101
Nov 6, 2023 463.90 464.85 463.30 463.45 463.45 541
Nov 3, 2023 462.00 466.95 462.00 464.55 464.55 374
Nov 2, 2023 457.25 462.05 456.75 462.05 462.05 1,467
Nov 1, 2023 457.45 457.45 451.10 455.85 455.85 4,722
Oct 31, 2023 448.20 450.85 446.90 450.85 450.85 124
Oct 30, 2023 447.30 447.30 446.05 446.05 446.05 -
Oct 27, 2023 449.50 449.50 446.05 446.05 446.05 19
Oct 26, 2023 450.20 450.25 448.70 449.55 449.55 138
Oct 25, 2023 454.75 456.25 453.20 453.40 453.40 191
Oct 24, 2023 451.65 456.35 451.65 455.75 455.75 321
Oct 23, 2023 455.40 455.40 450.80 453.30 453.30 230
Oct 20, 2023 459.10 459.10 455.05 455.05 455.05 305
Oct 19, 2023 465.15 465.15 463.05 463.70 463.70 11
Oct 18, 2023 469.90 470.30 468.40 469.25 469.25 299
Oct 17, 2023 471.90 471.90 468.70 471.30 471.30 177
Oct 16, 2023 470.75 473.25 468.05 472.30 472.30 1,563
Oct 13, 2023 471.15 472.20 469.95 470.70 470.70 198
Oct 12, 2023 472.95 473.20 471.85 473.10 473.10 648
Oct 11, 2023 469.95 470.15 468.20 468.65 468.65 162
Oct 10, 2023 468.05 471.15 467.55 471.15 471.15 172
Oct 9, 2023 461.95 465.40 461.95 465.40 465.40 284
Oct 6, 2023 460.05 461.60 458.70 461.60 461.60 1,166
Oct 5, 2023 461.45 461.55 458.65 458.65 458.65 632
Oct 4, 2023 457.45 459.30 457.45 458.30 458.30 323
Oct 3, 2023 466.40 466.55 459.80 460.45 460.45 1,856
Oct 2, 2023 466.20 466.75 463.65 466.40 466.40 3,505
Sep 29, 2023 459.25 466.65 459.25 466.00 466.00 37
Sep 28, 2023 468.00 468.00 463.35 465.60 465.60 38
Sep 27, 2023 463.95 464.85 463.95 464.85 464.85 18
Sep 26, 2023 467.40 467.40 462.65 463.25 463.25 106
Sep 25, 2023 464.45 467.30 462.80 467.30 467.30 544
Sep 22, 2023 468.40 468.40 465.90 466.95 466.95 373
Sep 21, 2023 470.00 471.40 466.60 466.90 466.90 250
Sep 20, 2023 475.30 475.75 472.30 474.95 474.95 546
Sep 19, 2023 476.30 476.30 472.75 473.90 473.90 55
Sep 18, 2023 477.70 478.15 474.65 476.60 476.60 347
Sep 15, 2023 485.15 485.15 477.55 477.75 477.75 2,164
Sep 14, 2023 475.55 481.00 475.55 481.00 481.00 4
Sep 13, 2023 477.00 477.00 473.20 475.20 475.20 87
Sep 12, 2023 477.90 477.90 474.90 474.90 474.90 24
Sep 11, 2023 475.80 476.45 474.05 474.40 474.40 42
Sep 8, 2023 473.70 475.05 473.10 475.05 475.05 74
Sep 7, 2023 473.85 473.90 472.35 473.35 473.35 38
Sep 6, 2023 476.80 476.80 474.05 474.45 474.45 124
Sep 5, 2023 476.05 479.20 476.05 478.85 478.85 32
Sep 4, 2023 477.40 477.40 475.50 476.55 476.55 1,372
Sep 1, 2023 478.00 478.00 473.60 476.80 476.80 4,193
Aug 31, 2023 474.25 474.70 472.35 474.00 474.00 101
Aug 30, 2023 470.85 470.85 468.05 469.15 469.15 118
Aug 29, 2023 471.85 471.85 465.15 469.15 469.15 262
Aug 28, 2023 465.50 465.90 463.40 464.95 464.95 15
Aug 25, 2023 462.40 462.40 459.40 461.95 461.95 52
Aug 24, 2023 467.55 467.55 461.65 461.95 461.95 151
Aug 23, 2023 458.45 463.45 458.45 463.45 463.45 1
Aug 22, 2023 458.00 462.00 458.00 460.30 460.30 572
Aug 21, 2023 456.30 457.15 455.50 455.65 455.65 145
Aug 18, 2023 456.35 456.35 453.40 455.65 455.65 156
Aug 17, 2023 460.35 460.35 459.20 459.20 459.20 49
Aug 16, 2023 461.65 462.35 460.65 462.20 462.20 89
Aug 15, 2023 466.90 466.90 462.75 463.30 463.30 1,476
Aug 14, 2023 464.90 466.80 463.75 466.15 466.15 73
Aug 11, 2023 462.95 463.60 462.30 462.90 462.90 159
Aug 10, 2023 464.55 465.50 463.20 465.25 465.25 143
Aug 9, 2023 467.95 467.95 463.65 463.65 463.65 97
Aug 8, 2023 467.45 467.45 464.00 464.65 464.65 33
Aug 7, 2023 468.85 468.85 465.45 465.45 465.45 146
Aug 4, 2023 470.00 470.00 465.80 467.20 467.20 169
Aug 3, 2023 469.70 469.70 467.05 468.10 468.10 27
Aug 2, 2023 474.25 474.25 470.25 470.55 470.55 391
Aug 1, 2023 477.65 477.65 474.55 475.25 475.25 3,751
Jul 31, 2023 475.45 475.45 474.30 474.70 474.70 47
Jul 28, 2023 476.05 476.05 471.95 474.65 474.65 117
Jul 27, 2023 471.15 476.60 470.80 476.35 476.35 13
Jul 26, 2023 470.15 470.55 468.95 469.30 469.30 463
Jul 25, 2023 469.95 471.05 468.80 470.60 470.60 291
Jul 24, 2023 465.25 468.55 465.25 468.55 468.55 315
Jul 21, 2023 464.15 466.60 464.15 466.60 466.60 224
Jul 20, 2023 466.50 466.50 463.50 465.85 465.85 22
Jul 19, 2023 462.75 466.05 462.30 466.05 466.05 90
Jul 18, 2023 460.90 461.35 458.25 461.35 461.35 764
Jul 17, 2023 458.00 458.80 456.65 458.65 458.65 1,819
Jul 14, 2023 458.20 459.05 458.20 458.80 458.80 198
Jul 13, 2023 458.30 459.50 458.30 458.90 458.90 44
Jul 12, 2023 458.65 460.45 458.65 459.25 459.25 150
Jul 11, 2023 456.70 458.35 456.70 458.35 458.35 165
Jul 10, 2023 455.00 457.75 455.00 456.70 456.70 100
Jul 7, 2023 462.70 462.70 458.60 458.90 458.90 834
Jul 6, 2023 464.55 464.55 455.95 459.05 459.05 200
Jul 5, 2023 464.60 466.50 462.65 465.95 465.95 756
Jul 4, 2023 466.00 466.00 464.05 464.90 464.90 195
Jul 3, 2023 465.60 466.35 464.75 464.75 464.75 3,844
Jun 30, 2023 463.60 463.70 462.75 463.50 463.50 17
Jun 29, 2023 457.65 459.75 455.10 459.75 459.75 304
Jun 28, 2023 458.75 458.75 454.95 457.55 457.55 61
Jun 27, 2023 453.70 453.70 450.95 453.30 453.30 33
Jun 26, 2023 454.65 454.65 453.40 453.90 453.90 26
Jun 23, 2023 454.95 457.85 454.85 455.05 455.05 1,053
Jun 22, 2023 456.10 456.10 451.50 455.00 455.00 418
Jun 21, 2023 458.60 459.40 456.15 456.15 456.15 38
Jun 20, 2023 459.75 460.20 458.60 458.60 458.60 162
Jun 19, 2023 462.85 462.85 460.20 460.65 460.65 44
Jun 16, 2023 461.90 463.55 461.00 462.85 462.85 710
Jun 15, 2023 464.80 464.80 457.75 460.75 460.75 3,000
Jun 14, 2023 463.55 464.05 462.20 463.05 463.05 189
Jun 13, 2023 460.40 463.40 460.35 463.40 463.40 142
Jun 12, 2023 459.40 459.40 456.85 458.70 458.70 255
Jun 9, 2023 455.00 458.30 454.40 457.00 457.00 81
Jun 8, 2023 458.90 458.90 453.45 454.40 454.40 306
Jun 7, 2023 461.65 461.65 456.10 457.10 457.10 211
Jun 6, 2023 455.70 458.25 455.70 458.25 458.25 633
Jun 5, 2023 457.35 457.80 457.00 457.80 457.80 50
Jun 2, 2023 451.30 456.00 450.40 455.25 455.25 1,905
Jun 1, 2023 447.95 448.10 444.30 447.65 447.65 4,781
May 31, 2023 447.20 447.30 445.35 445.35 445.35 -
May 30, 2023 448.70 449.00 446.65 447.50 447.50 124
May 29, 2023 448.85 448.90 448.00 448.40 448.40 233
May 26, 2023 442.35 447.70 440.75 446.80 446.80 105
May 25, 2023 438.00 441.50 438.00 440.70 440.70 663
May 24, 2023 439.20 439.20 436.50 438.00 438.00 84
May 23, 2023 444.60 444.60 443.45 444.55 444.55 27
May 22, 2023 442.10 445.30 442.10 445.30 445.30 304
May 19, 2023 448.65 448.65 443.05 443.05 443.05 4
May 18, 2023 440.30 443.80 439.55 443.75 443.75 552
May 17, 2023 434.25 437.15 434.25 437.15 437.15 450
May 16, 2023 436.70 436.70 434.70 435.40 435.40 128
May 15, 2023 437.15 437.15 434.40 435.60 435.60 2,798
May 12, 2023 434.00 435.65 434.00 434.65 434.65 90
May 11, 2023 433.95 434.20 432.50 433.30 433.30 10
May 10, 2023 432.50 432.50 430.45 431.85 431.85 188
May 9, 2023 432.45 432.45 430.00 432.05 432.05 328
May 8, 2023 428.30 430.30 428.30 429.85 429.85 1,331
May 5, 2023 423.50 428.40 422.45 428.40 428.40 322
May 4, 2023 426.10 426.10 421.40 422.85 422.85 201
May 3, 2023 427.60 427.60 425.35 425.90 425.90 85
May 2, 2023 434.30 434.30 425.65 425.65 425.65 4,167
Apr 28, 2023 427.90 429.60 427.70 429.60 429.60 54
Apr 27, 2023 422.60 425.80 422.60 425.80 425.80 25
Apr 26, 2023 427.20 427.20 422.25 423.15 423.15 100

Related Tickers