Advertisement
U.S. markets close in 2 hours 14 minutes

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

XETRA - XETRA Delayed Price. Currency in EUR
553.80+3.40 (+0.62%)
At close: 05:36PM CET
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024548.30554.90548.30553.80553.80475
Mar 27, 2024550.20551.00549.80550.40550.40563
Mar 26, 2024549.60551.00549.10551.00551.00292
Mar 25, 2024550.00550.40548.80550.00550.00336
Mar 22, 2024551.70553.20551.30552.10552.101,012
Mar 21, 2024545.30552.50545.30552.50552.50292
Mar 20, 2024542.70544.50542.70544.00544.00256
Mar 19, 2024541.10541.90538.80541.90541.90321
Mar 18, 2024537.70541.90537.50541.90541.90784
Mar 15, 2024540.50540.80535.80536.20536.201,374
Mar 14, 2024539.70540.60537.20539.70539.701,271
Mar 13, 2024539.60539.70538.20539.10539.10919
Mar 12, 2024536.10539.40535.00538.80538.80288
Mar 11, 2024534.00534.40532.50534.40534.40257
Mar 08, 2024540.80540.80538.30538.90538.90532
Mar 07, 2024534.90539.60534.50538.60538.60535
Mar 06, 2024535.20537.20534.90537.20537.20367
Mar 05, 2024538.60538.70535.30535.30535.30115
Mar 04, 2024539.40540.50538.50539.40539.401,277
Mar 01, 2024540.30540.30537.00539.60539.602,985
Feb 29, 2024534.20535.80532.00535.80535.8014
Feb 28, 2024534.30534.30533.20534.10534.10152
Feb 27, 2024532.90533.90531.80533.30533.30332
Feb 26, 2024534.90535.10533.40534.50534.50232
Feb 23, 2024534.70536.50534.70536.50536.50238
Feb 22, 2024530.10534.60530.10534.60534.60176
Feb 21, 2024525.00525.70524.10524.70524.70482
Feb 20, 2024529.60529.60524.50525.20525.20358
Feb 19, 2024530.00532.30530.00532.30532.3046
Feb 16, 2024533.40534.40532.50533.00533.00394
Feb 15, 2024531.90532.50529.80531.10531.101,417
Feb 14, 2024529.30529.60527.50528.60528.60440
Feb 13, 2024531.20531.20527.10528.30528.30288
Feb 12, 2024528.90533.60528.90533.60533.60129
Feb 09, 2024527.70530.40527.70528.60528.60168
Feb 08, 2024527.80529.60527.40527.70527.7058
Feb 07, 2024524.30527.90523.60527.20527.20174
Feb 06, 2024523.20524.30523.20524.00524.00124
Feb 05, 2024521.90524.70521.90522.80522.80460
Feb 02, 2024516.50521.60516.50520.80520.80443
Feb 01, 2024516.90516.90511.70512.20512.204,112
Jan 31, 2024517.80517.80512.70514.20514.20382
Jan 30, 2024518.00518.80517.30518.20518.20119
Jan 29, 2024514.00517.20514.00516.80516.80273
Jan 26, 2024513.30515.30512.80514.70514.70665
Jan 25, 2024510.80515.20510.80515.00515.00183
Jan 24, 2024511.70513.40511.60512.60512.60108
Jan 23, 2024508.10511.70508.10510.50510.50263
Jan 22, 2024508.10509.70508.10509.50509.50189
Jan 19, 2024502.90503.70502.30503.40503.4047
Jan 18, 2024497.45500.80497.45500.80500.8035
Jan 17, 2024498.40498.65496.25498.65498.65141
Jan 16, 2024498.55502.20498.55501.80501.8033
Jan 15, 2024500.40500.40498.90499.30499.301,292
Jan 12, 2024499.85501.30498.55499.45499.4536
Jan 11, 2024500.20500.60496.00496.00496.00220
Jan 10, 2024497.75498.90497.40497.45497.45513
Jan 09, 2024494.70497.40494.70496.90496.901,498
Jan 08, 2024491.15492.65489.55492.30492.30462
Jan 05, 2024491.80493.85489.90491.55491.55156
Jan 04, 2024494.40494.40490.95492.40492.40154
Jan 03, 2024496.10496.10492.80492.80492.8078
Jan 02, 2024497.45497.45494.50495.15495.153,894
Dec 29, 2023496.85496.85494.60495.45495.45442
Dec 28, 2023494.25494.35491.75494.35494.3595
Dec 27, 2023494.10495.20491.65491.65491.651,359
Dec 22, 2023492.05494.45491.60494.10494.10871
Dec 21, 2023490.45493.20490.45492.50492.50763
Dec 20, 2023498.75498.75495.95496.70496.70310
Dec 19, 2023493.60495.50493.60494.90494.9064
Dec 18, 2023494.50494.50493.50493.60493.60426
Dec 15, 2023493.35494.05492.25494.05494.052,050
Dec 14, 2023495.70495.70489.75489.75489.75153
Dec 13, 2023493.15493.15491.00491.00491.0013
Dec 12, 2023489.05489.05487.70488.90488.9091
Dec 11, 2023489.95489.95486.65488.70488.70465
Dec 08, 2023484.35487.65483.90486.75486.75234
Dec 07, 2023482.30484.85481.40484.00484.00599
Dec 06, 2023480.70480.70480.70480.70480.70-
Dec 05, 2023480.70480.70480.70480.70480.70-
Dec 04, 2023480.70480.70480.70480.70480.70-
Dec 01, 2023479.85480.95478.30480.70480.704,225
Nov 30, 2023473.50477.00473.50475.50475.50291
Nov 29, 2023472.25475.65472.25473.85473.85790
Nov 28, 2023473.10473.20471.45473.20473.20246
Nov 27, 2023472.95474.20472.75474.20474.20147
Nov 24, 2023474.30475.60474.30474.60474.6027
Nov 23, 2023475.75476.65475.55476.20476.2068
Nov 22, 2023473.15477.80473.15476.80476.8072
Nov 21, 2023474.35474.35472.20472.30472.30429
Nov 20, 2023470.95471.80470.15471.80471.80193
Nov 17, 2023473.85473.85471.80471.80471.80-
Nov 16, 2023472.70472.70469.70470.50470.50114
Nov 15, 2023473.75473.85472.45473.25473.251,606
Nov 14, 2023469.00472.15467.85472.15472.15434
Nov 13, 2023469.40469.95468.30469.95469.95118
Nov 10, 2023464.80466.30463.75466.30466.304
Nov 09, 2023466.10467.45466.10466.65466.657
Nov 08, 2023466.15466.75464.95464.95464.95617
Nov 07, 2023462.75468.75462.75467.75467.752,101
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...